Deutsche Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	47.720	48.690	47.460	48.350	46.364	2,475,486
2026-02-02	47.380	47.680	47.170	47.570	45.616	2,077,905
2026-01-30	46.920	47.370	46.830	47.320	45.377	2,042,990
2026-01-29	47.790	47.850	46.720	46.880	44.955	1,362,154
2026-01-28	46.750	46.860	46.120	46.400	44.494	1,392,893
2026-01-27	46.400	47.030	46.060	47.030	45.098	1,679,284
2026-01-26	46.000	46.510	45.970	46.320	44.418	1,105,589
2026-01-23	46.390	46.400	45.900	46.000	44.111	1,969,504
2026-01-22	46.730	46.900	46.240	46.750	44.830	2,340,252
2026-01-21	46.340	46.350	45.740	46.000	44.111	2,935,125
2026-01-20	46.230	46.490	45.960	46.160	44.264	2,414,015
2026-01-19	47.020	47.040	46.320	46.440	44.533	1,657,818
2026-01-16	48.330	48.400	47.820	47.820	45.856	1,519,297
2026-01-15	47.650	48.250	47.120	48.220	46.240	1,578,770
2026-01-14	47.420	47.790	46.980	47.710	45.750	1,491,604
2026-01-13	48.380	48.380	47.390	47.870	45.904	1,350,449
2026-01-12	47.960	48.380	47.790	48.380	46.393	1,405,963
2026-01-09	48.360	48.370	47.920	48.080	46.105	1,593,421
2026-01-08	48.030	48.180	47.500	48.060	46.086	1,277,611
2026-01-07	48.440	48.470	48.100	48.290	46.307	1,563,568
2026-01-06	47.480	48.530	47.450	48.320	46.335	1,667,419
2026-01-05	46.990	47.370	46.570	47.330	45.386	1,192,066
2026-01-02	46.550	47.060	46.470	46.910	44.983	1,329,607
2025-12-30	46.660	46.910	46.520	46.730	44.811	712,839
2025-12-29	46.600	46.850	46.550	46.660	44.744	1,110,897
2025-12-23	46.700	46.710	46.360	46.590	44.676	1,049,131
2025-12-22	46.830	46.900	46.380	46.580	44.667	903,769
2025-12-19	46.920	47.120	46.590	46.680	44.763	5,045,216
2025-12-18	46.180	46.620	46.000	46.620	44.705	1,385,521
2025-12-17	46.490	46.620	46.020	46.200	44.303	1,514,377
2025-12-16	47.330	47.500	46.700	46.720	44.801	1,686,434
2025-12-15	47.350	47.500	46.890	47.100	45.166	1,447,157
2025-12-12	47.100	47.320	46.900	46.980	45.050	1,189,029
2025-12-11	45.890	47.060	45.670	47.000	45.070	1,720,857
2025-12-10	45.950	46.160	45.720	45.770	43.890	1,190,168
2025-12-09	45.990	46.060	45.600	45.900	44.015	1,108,297
2025-12-08	45.710	45.960	45.450	45.950	44.063	1,150,719
2025-12-05	45.510	45.760	45.460	45.580	43.708	996,194
2025-12-04	45.260	45.680	45.110	45.510	43.641	1,423,576
2025-12-03	45.020	45.250	44.610	44.990	43.142	1,351,142
2025-12-02	45.450	45.600	45.010	45.020	43.171	1,170,538
2025-12-01	44.780	45.550	44.680	45.460	43.593	1,777,511
2025-11-28	45.030	45.060	44.530	44.830	42.989	1,323,076
2025-11-27	44.750	45.150	44.710	45.000	43.152	816,689
2025-11-26	44.500	44.910	44.340	44.790	42.950	1,442,851
2025-11-25	43.760	44.250	43.360	44.040	42.231	1,599,131
2025-11-24	43.100	44.070	43.100	43.820	42.020	3,154,250
2025-11-21	42.070	43.080	42.070	43.000	41.234	1,437,101
2025-11-20	42.960	43.120	42.450	42.520	40.774	863,815
2025-11-19	42.030	43.070	41.860	42.750	40.994	1,285,000
2025-11-18	42.500	42.700	41.870	42.090	40.361	1,500,915
2025-11-17	43.580	43.800	42.890	42.990	41.224	1,356,151
2025-11-14	44.350	44.580	43.330	43.970	42.164	1,711,331
2025-11-13	44.810	45.090	44.490	44.560	42.730	1,533,055
2025-11-12	44.870	45.740	44.850	45.180	43.324	2,255,995
2025-11-11	44.000	44.570	43.830	44.400	42.576	1,687,969
2025-11-10	43.430	44.000	43.310	44.000	42.193	2,046,123
2025-11-07	43.100	43.590	42.580	43.010	41.244	2,242,954
2025-11-06	41.600	43.490	40.980	43.320	41.541	5,621,001
2025-11-05	39.030	40.100	38.910	39.880	38.242	1,645,956

← NewerPage 4 of 5 · 252 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.