Deutsche Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	39.160	39.270	38.930	39.040	37.437	1,751,147
2025-05-19	38.630	39.150	38.620	39.000	37.398	1,271,142
2025-05-16	39.110	39.330	38.650	38.650	37.063	2,257,945
2025-05-15	38.810	39.190	38.800	39.010	37.408	2,033,965
2025-05-14	39.420	39.450	38.910	39.050	37.446	2,022,253
2025-05-13	39.110	39.340	38.900	39.340	37.724	1,579,968
2025-05-12	37.970	39.240	37.970	39.040	37.437	4,361,465
2025-05-09	37.740	37.900	37.250	37.270	35.739	2,566,717
2025-05-08	37.080	37.530	36.960	37.460	35.921	3,221,370
2025-05-07	36.890	37.400	36.680	36.770	35.260	2,163,624
2025-05-06	37.160	37.240	36.340	37.060	35.538	3,231,621
2025-05-05	36.540	37.440	36.400	36.940	35.423	3,464,379
2025-05-02	38.270	38.620	37.580	38.180	34.838	3,339,453
2025-04-30	37.950	38.540	37.170	37.510	34.227	4,446,761
2025-04-29	37.490	37.540	36.560	37.030	33.789	2,835,110
2025-04-28	37.490	37.650	37.090	37.170	33.916	1,764,501
2025-04-25	37.500	37.710	37.200	37.290	34.026	1,959,721
2025-04-24	36.710	37.260	36.450	37.070	33.825	1,803,570
2025-04-23	36.500	37.240	36.420	36.910	33.679	3,087,397
2025-04-22	35.900	36.120	35.570	35.960	32.812	1,598,870
2025-04-17	36.080	36.160	35.540	35.780	32.648	2,291,586
2025-04-16	35.840	36.420	35.790	36.240	33.068	3,049,882
2025-04-15	35.730	36.600	35.680	36.250	33.077	3,356,687
2025-04-14	34.900	35.830	34.850	35.800	32.666	3,288,518
2025-04-11	34.570	34.680	33.530	34.170	31.179	2,994,016
2025-04-10	36.000	36.240	34.040	34.260	31.261	4,847,296
2025-04-09	33.040	33.470	32.400	32.620	29.765	5,744,074
2025-04-08	34.100	34.710	33.740	34.080	31.097	4,856,539
2025-04-07	31.720	35.860	30.960	33.670	30.723	9,854,430
2025-04-04	36.870	37.040	34.390	34.980	31.918	6,290,802
2025-04-03	36.950	37.840	36.600	37.270	34.008	4,407,317
2025-04-02	39.520	39.720	38.730	39.220	35.787	2,178,262
2025-04-01	39.690	40.000	39.540	39.800	36.316	2,210,877
2025-03-31	39.400	39.590	38.970	39.480	36.024	2,599,067
2025-03-28	39.910	40.330	39.710	39.830	36.343	2,698,368
2025-03-27	40.160	40.500	39.860	39.990	36.489	3,085,736
2025-03-26	41.670	41.730	40.550	40.550	37.000	2,182,792
2025-03-25	41.490	41.560	40.760	41.440	37.813	1,635,303
2025-03-24	41.500	41.730	41.030	41.060	37.466	2,140,518
2025-03-21	41.160	41.500	40.790	40.950	37.365	6,795,565
2025-03-20	42.750	43.010	41.850	41.980	38.305	4,441,738
2025-03-19	42.490	43.090	42.450	42.850	39.099	2,160,592
2025-03-18	42.560	43.090	42.370	42.800	39.053	2,107,823
2025-03-17	42.700	42.750	42.120	42.410	38.698	2,490,863
2025-03-14	41.600	43.040	41.280	42.690	38.953	3,902,919
2025-03-13	41.390	41.830	40.950	41.720	38.068	2,899,345
2025-03-12	42.360	42.510	41.410	41.640	37.995	2,593,334
2025-03-11	42.720	43.170	41.410	41.790	38.132	3,628,327
2025-03-10	43.170	43.320	41.950	42.530	38.807	4,276,905
2025-03-07	42.780	43.650	42.110	43.050	39.282	5,117,982
2025-03-06	41.130	44.270	40.940	44.270	40.395	12,622,990
2025-03-05	38.050	39.190	38.050	38.770	35.376	4,421,990
2025-03-04	37.900	37.920	37.030	37.200	33.944	3,241,261
2025-03-03	37.450	38.790	37.410	38.380	35.020	3,263,912
2025-02-28	37.020	37.810	36.920	37.690	34.391	7,217,329
2025-02-27	37.720	37.760	37.000	37.430	34.154	2,470,850
2025-02-26	37.450	38.170	37.270	37.970	34.646	2,147,583
2025-02-25	37.140	37.500	36.980	37.330	34.062	1,547,688
2025-02-24	37.530	37.610	36.970	37.470	34.190	1,994,337
2025-02-21	36.670	37.180	36.670	36.840	33.615	2,866,794

← NewerPage 7 of 22 · 1,277 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.