Deutsche Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	34.800	34.840	34.420	34.700	31.663	1,889,862
2024-11-20	35.250	35.410	34.710	34.820	31.772	1,764,548
2024-11-19	35.500	35.760	34.610	35.140	32.064	2,016,731
2024-11-18	35.260	35.600	35.190	35.580	32.465	1,625,696
2024-11-15	34.920	35.440	34.920	35.290	32.201	2,300,488
2024-11-14	34.440	35.120	34.080	35.110	32.037	2,553,474
2024-11-13	34.500	34.820	34.040	34.390	31.380	2,931,514
2024-11-12	35.210	35.460	34.730	34.840	31.790	2,596,940
2024-11-11	35.600	35.710	35.360	35.580	32.465	1,999,876
2024-11-08	35.330	35.600	35.170	35.430	32.329	2,572,155
2024-11-07	34.720	35.610	34.720	35.310	32.219	3,601,191
2024-11-06	35.370	35.510	34.110	34.470	31.453	5,133,903
2024-11-05	37.200	37.220	35.320	35.840	32.703	5,253,402
2024-11-04	37.420	37.880	37.350	37.350	34.081	1,583,079
2024-11-01	36.980	37.560	36.970	37.450	34.172	1,546,634
2024-10-31	36.940	37.350	36.650	36.930	33.697	2,258,298
2024-10-30	37.570	37.840	36.200	37.350	34.081	3,222,950
2024-10-29	38.020	38.240	37.840	37.840	34.528	1,450,104
2024-10-28	37.940	38.280	37.730	37.990	34.665	1,645,643
2024-10-25	37.630	37.770	37.400	37.720	34.418	1,466,353
2024-10-24	37.130	38.310	37.000	37.820	34.509	2,455,076
2024-10-23	37.660	37.900	36.840	37.060	33.816	2,299,445
2024-10-22	37.570	37.700	37.290	37.680	34.382	1,702,460
2024-10-21	37.850	38.080	37.580	37.650	34.354	1,522,821
2024-10-18	37.850	38.110	37.810	38.000	34.674	1,562,873
2024-10-17	38.010	38.150	37.750	37.890	34.573	1,487,843
2024-10-16	37.970	38.070	37.750	37.980	34.655	1,787,914
2024-10-15	38.270	38.390	37.750	37.970	34.646	2,316,582
2024-10-14	37.800	38.250	37.750	38.040	34.710	1,342,299
2024-10-11	37.580	37.910	37.520	37.640	34.345	2,394,492
2024-10-10	38.340	38.400	37.340	37.570	34.281	2,815,650
2024-10-09	38.270	38.620	38.150	38.470	35.103	1,402,112
2024-10-08	37.980	38.330	37.580	38.110	34.774	1,448,506
2024-10-07	38.390	38.430	38.090	38.200	34.856	1,102,714
2024-10-04	38.390	38.550	37.900	38.200	34.856	2,226,882
2024-10-03	38.520	38.740	38.260	38.470	35.103	1,659,274
2024-10-02	39.150	39.210	38.220	38.660	35.276	3,100,198
2024-10-01	40.230	40.290	39.100	39.140	35.714	2,647,529
2024-09-30	40.030	40.320	39.720	40.030	36.526	1,945,330
2024-09-27	39.350	40.200	39.230	40.200	36.681	2,184,758
2024-09-26	39.000	39.650	38.930	39.530	36.070	2,731,128
2024-09-25	38.270	38.490	38.030	38.490	35.121	1,797,930
2024-09-24	38.280	38.740	38.040	38.330	34.975	2,673,160
2024-09-23	38.250	38.250	37.610	37.730	34.427	2,152,040
2024-09-20	38.520	38.980	37.890	37.890	34.573	8,474,144
2024-09-19	39.660	39.910	39.270	39.620	36.152	2,346,987
2024-09-18	39.810	39.910	39.620	39.900	36.407	1,494,372
2024-09-17	39.710	40.220	39.700	39.810	36.325	2,000,086
2024-09-16	39.600	39.870	39.550	39.620	36.152	1,908,425
2024-09-13	40.350	40.800	39.350	39.810	36.325	2,660,873
2024-09-12	39.590	40.400	39.590	40.220	36.699	2,222,969
2024-09-11	39.140	39.630	38.940	39.240	35.805	1,358,198
2024-09-10	39.200	39.870	39.060	39.120	35.696	3,135,146
2024-09-09	38.660	39.130	38.620	39.000	35.586	1,237,930
2024-09-06	38.990	38.990	38.420	38.470	35.103	1,690,808
2024-09-05	39.050	39.570	39.000	39.030	35.613	1,104,272
2024-09-04	38.790	39.280	38.740	39.190	35.759	2,082,881
2024-09-03	39.790	39.940	39.030	39.330	35.887	1,985,725
2024-09-02	39.120	39.870	38.950	39.720	36.243	1,814,826
2024-08-30	38.990	39.470	38.950	39.200	35.769	4,567,429

← NewerPage 9 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.