Deutsche Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	54.550	54.970	53.480	53.490	42.486	1,936,561
2022-02-02	53.890	55.210	53.640	54.660	43.415	2,299,455
2022-02-01	53.220	54.490	52.970	54.020	42.907	2,693,569
2022-01-31	53.100	53.580	52.670	52.990	42.089	2,715,749
2022-01-28	52.360	52.670	51.660	52.440	41.652	2,982,108
2022-01-27	51.450	53.060	51.190	52.950	42.057	3,443,934
2022-01-26	51.200	52.760	51.140	52.320	41.557	2,531,750
2022-01-25	51.010	51.020	50.090	50.760	40.318	2,827,857
2022-01-24	52.120	52.470	50.080	50.490	40.103	3,690,098
2022-01-21	53.300	53.300	51.760	52.470	41.676	3,557,786
2022-01-20	53.940	54.070	53.410	54.060	42.939	2,161,519
2022-01-19	53.500	54.430	53.370	53.810	42.740	1,871,602
2022-01-18	54.090	54.160	53.080	53.720	42.669	2,152,747
2022-01-17	54.260	54.370	53.480	54.200	43.050	1,206,455
2022-01-14	54.310	54.680	53.980	54.130	42.994	1,913,056
2022-01-13	54.750	55.030	54.290	54.830	43.550	2,157,961
2022-01-12	54.360	55.470	54.300	54.910	43.614	2,178,561
2022-01-11	53.850	54.430	53.850	53.990	42.883	2,001,489
2022-01-10	55.790	55.870	53.450	53.510	42.502	2,686,809
2022-01-07	56.120	56.320	55.240	55.740	44.273	2,140,044
2022-01-06	56.660	56.880	56.030	56.210	44.646	2,005,753
2022-01-05	57.190	57.790	57.070	57.350	45.552	1,866,345
2022-01-04	56.280	57.070	55.950	57.000	45.274	1,733,618
2022-01-03	56.580	56.860	56.050	56.060	44.527	1,283,034
2021-12-30	56.160	56.540	56.030	56.540	44.908	1,290,922
2021-12-29	56.400	56.530	55.960	56.260	44.686	1,161,686
2021-12-28	55.860	56.910	55.800	56.690	45.028	1,305,474
2021-12-27	54.720	55.950	54.720	55.860	44.368	986,092
2021-12-23	54.480	55.030	54.430	55.020	43.701	1,327,263
2021-12-22	54.490	54.620	53.970	54.520	43.304	949,169
2021-12-21	54.000	54.190	53.530	54.090	42.962	1,200,745
2021-12-20	52.710	53.550	52.420	53.390	42.406	1,528,754
2021-12-17	54.400	54.460	53.140	53.700	42.653	4,156,954
2021-12-16	54.300	55.010	53.900	53.900	42.812	2,386,431
2021-12-15	53.320	53.750	53.140	53.540	42.526	1,847,852
2021-12-14	53.730	53.920	53.070	53.140	42.208	1,543,499
2021-12-13	53.460	54.570	53.300	53.510	42.502	1,625,027
2021-12-10	53.320	53.970	53.190	53.320	42.351	1,883,198
2021-12-09	54.580	54.630	53.340	53.510	42.502	1,873,073
2021-12-08	54.750	55.460	54.120	54.350	43.169	2,428,398
2021-12-07	52.500	55.110	52.450	54.930	43.630	4,138,130
2021-12-06	52.480	52.730	51.430	51.910	41.231	3,028,322
2021-12-03	52.220	52.390	51.690	51.980	41.287	2,668,739
2021-12-02	53.160	53.330	51.390	51.880	41.207	3,903,762
2021-12-01	52.630	53.650	52.550	53.550	42.534	3,027,452
2021-11-30	52.720	53.260	52.040	52.170	41.437	8,683,860
2021-11-29	54.520	54.990	53.330	53.580	42.557	2,932,975
2021-11-26	54.070	54.960	53.670	53.940	42.843	4,166,990
2021-11-25	56.160	56.530	54.640	55.330	43.947	2,319,461
2021-11-24	55.940	56.120	55.360	56.070	44.535	2,242,931
2021-11-23	57.200	57.500	55.650	55.830	44.345	2,819,708
2021-11-22	57.300	58.310	57.120	57.620	45.766	2,649,748
2021-11-19	56.100	57.450	55.930	57.140	45.385	5,044,210
2021-11-18	56.140	56.400	55.540	55.970	44.456	1,726,801
2021-11-17	56.200	56.320	55.770	56.110	44.567	1,755,376
2021-11-16	56.490	56.930	56.160	56.250	44.678	1,686,910
2021-11-15	56.020	56.440	55.870	56.380	44.781	1,385,979
2021-11-12	56.240	56.630	55.780	56.090	44.551	2,133,503
2021-11-11	55.360	56.600	55.290	56.390	44.789	1,705,006
2021-11-10	56.380	56.630	55.150	55.440	44.035	2,127,155

← NewerPage 21 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.