Deutsche Post AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	40.540	40.730	39.735	40.330	32.033	2,993,293
2022-04-29	41.170	41.595	40.765	40.920	32.502	3,552,348
2022-04-28	40.735	41.320	40.230	40.790	32.399	2,613,834
2022-04-27	40.500	40.670	39.940	40.445	32.125	3,615,610
2022-04-26	42.100	42.100	40.300	40.300	32.009	3,598,996
2022-04-25	41.050	41.860	40.905	41.220	32.740	2,728,687
2022-04-22	41.865	42.185	41.580	41.740	33.153	2,599,834
2022-04-21	42.200	42.975	41.960	42.390	33.669	2,921,771
2022-04-20	41.575	42.005	41.155	41.945	33.316	2,631,067
2022-04-19	41.085	41.600	40.525	41.405	32.887	2,878,052
2022-04-14	40.420	41.280	40.100	41.065	32.617	3,667,004
2022-04-13	40.205	40.595	39.880	40.540	32.200	2,557,048
2022-04-12	39.685	40.840	39.325	40.425	32.109	3,183,989
2022-04-11	40.150	40.710	39.900	40.170	31.906	2,970,273
2022-04-08	40.825	41.115	40.305	40.525	32.188	3,199,307
2022-04-07	39.655	40.755	39.250	40.210	31.938	4,290,090
2022-04-06	41.075	41.200	39.185	39.475	31.354	5,744,709
2022-04-05	42.100	42.485	41.110	41.265	32.776	3,219,915
2022-04-04	42.735	42.800	41.730	42.335	33.626	3,497,235
2022-04-01	43.710	43.750	42.450	42.500	33.757	3,805,104
2022-03-31	44.620	44.915	43.515	43.550	34.591	2,936,625
2022-03-30	45.780	45.945	44.085	44.290	35.179	3,257,529
2022-03-29	45.700	46.475	45.000	46.060	36.584	3,241,147
2022-03-28	45.065	46.050	44.875	45.200	35.901	2,846,725
2022-03-25	44.830	44.885	43.955	44.245	35.143	1,984,222
2022-03-24	45.200	45.610	44.545	44.585	35.413	3,198,807
2022-03-23	46.085	46.255	44.805	44.970	35.719	2,807,408
2022-03-22	45.900	46.280	45.750	45.910	36.465	2,352,727
2022-03-21	46.065	46.540	45.425	45.855	36.422	2,262,236
2022-03-18	46.455	46.485	45.560	46.350	36.815	6,372,360
2022-03-17	46.815	47.340	45.620	46.425	36.874	3,555,022
2022-03-16	45.565	47.020	45.205	46.530	36.958	5,147,101
2022-03-15	43.680	44.665	42.940	44.420	35.282	3,720,946
2022-03-14	43.800	45.130	43.755	44.080	35.012	4,574,748
2022-03-11	42.240	44.205	41.625	42.900	34.075	5,777,516
2022-03-10	44.625	44.640	42.080	42.440	33.709	6,158,952
2022-03-09	42.685	44.725	41.360	44.720	35.520	7,823,900
2022-03-08	38.850	40.805	38.775	39.770	31.588	6,787,751
2022-03-07	39.200	40.585	38.490	39.435	31.322	6,979,429
2022-03-04	42.950	43.085	41.015	41.150	32.685	5,585,284
2022-03-03	44.120	44.660	43.640	43.640	34.662	3,335,265
2022-03-02	43.770	44.230	42.865	43.910	34.877	5,529,648
2022-03-01	44.915	45.005	43.530	43.555	34.595	3,998,495
2022-02-28	44.465	45.320	43.870	45.160	35.870	5,137,140
2022-02-25	44.660	45.655	44.065	45.625	36.239	5,442,656
2022-02-24	42.915	44.120	42.455	43.715	34.722	8,537,380
2022-02-23	46.750	47.505	45.630	45.915	36.469	3,396,211
2022-02-22	46.015	47.390	45.675	46.620	37.029	4,467,740
2022-02-21	49.545	49.690	47.255	47.695	37.883	3,755,441
2022-02-18	49.765	49.990	48.755	49.150	39.039	3,373,190
2022-02-17	50.740	51.120	49.700	49.955	39.678	3,018,521
2022-02-16	52.150	52.280	50.850	50.930	40.453	2,384,201
2022-02-15	51.070	52.370	50.890	52.210	41.469	2,379,511
2022-02-14	51.200	51.440	50.300	51.210	40.675	3,975,956
2022-02-11	52.520	53.110	52.100	52.730	41.882	1,989,506
2022-02-10	53.820	54.060	52.890	53.190	42.248	2,118,992
2022-02-09	52.740	54.090	52.690	53.810	42.740	2,306,221
2022-02-08	52.400	52.790	52.110	52.360	41.588	1,719,809
2022-02-07	52.570	52.870	51.970	52.340	41.572	1,607,502
2022-02-04	53.600	53.740	51.970	52.180	41.445	2,638,066

← NewerPage 20 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	1.9000 EUR
2025-05-05	1.8500 EUR
2024-05-06	1.8500 EUR
2023-05-05	1.8500 EUR
2022-05-09	1.8000 EUR
2021-05-07	1.3500 EUR
2020-08-28	1.1500 EUR
2019-05-16	1.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.