Deutsche Post AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	37.875	38.170	37.780	37.946	34.611	521,935
2024-08-20	38.215	38.460	37.860	37.970	34.633	81,813
2024-08-19	37.820	38.360	37.730	38.320	34.953	455,052
2024-08-16	37.525	37.870	35.890	37.750	34.433	145,904
2024-08-15	36.560	37.780	36.540	37.620	34.314	489,406
2024-08-14	36.125	36.600	35.930	36.259	33.073	503,063
2024-08-13	36.230	36.250	35.830	35.923	32.766	214,393
2024-08-12	36.375	36.460	35.910	36.084	32.913	102,803
2024-08-09	36.380	36.450	35.970	36.095	32.923	75,457
2024-08-08	36.790	37.957	36.170	36.350	33.156	164,384
2024-08-07	36.705	37.220	36.350	36.893	33.651	1,866,708
2024-08-06	36.800	37.020	36.250	36.680	33.457	354,858
2024-08-05	36.485	36.990	35.940	36.771	33.540	362,162
2024-08-02	37.990	38.120	37.070	37.465	34.172	370,212
2024-08-01	41.725	42.440	38.550	39.345	35.887	2,357,473
2024-07-31	41.280	41.380	40.910	41.090	37.479	411,989
2024-07-30	40.635	41.100	40.580	40.850	37.260	301,407
2024-07-29	40.645	41.460	40.400	41.216	37.594	534,135
2024-07-26	40.070	40.530	39.980	40.417	36.865	80,283
2024-07-25	39.660	40.200	39.510	40.096	36.573	167,301
2024-07-24	40.080	40.200	39.660	40.020	36.503	341,345
2024-07-23	40.635	40.780	40.050	40.301	36.760	1,030,733
2024-07-22	40.240	40.770	40.130	40.670	37.096	947,351
2024-07-19	40.120	40.580	39.560	40.028	36.510	857,712
2024-07-18	40.405	40.630	40.090	40.483	36.926	115,740
2024-07-17	40.470	40.830	40.040	40.246	36.709	427,263
2024-07-16	40.660	40.990	40.350	40.660	37.087	203,056
2024-07-15	40.675	41.030	40.400	40.870	37.278	146,484
2024-07-12	40.525	40.830	39.780	40.351	36.805	74,367
2024-07-11	40.150	40.440	39.880	40.141	36.613	98,657
2024-07-10	39.690	40.310	39.470	39.780	36.284	182,452
2024-07-09	40.165	40.500	39.510	40.050	36.531	153,748
2024-07-08	39.980	40.350	39.620	40.290	36.749	176,541
2024-07-05	39.930	40.420	39.620	40.140	36.612	260,807
2024-07-04	39.705	39.970	39.460	39.810	36.312	77,009
2024-07-03	38.785	39.900	38.320	38.810	35.399	432,036
2024-07-02	38.470	38.790	38.210	38.458	35.078	396,851
2024-07-01	38.365	38.710	37.630	38.460	35.080	65,994
2024-06-28	38.160	38.400	37.740	37.858	34.531	124,461
2024-06-27	38.295	38.520	37.900	37.960	34.624	259,056
2024-06-26	39.200	39.220	38.050	38.280	34.916	245,514
2024-06-25	38.000	38.380	37.830	38.100	34.752	846,518
2024-06-24	37.785	38.370	37.560	37.910	34.578	599,004
2024-06-21	38.225	38.460	37.350	37.979	34.641	618,856
2024-06-20	37.885	38.230	37.590	38.150	34.797	704,041
2024-06-19	38.025	38.090	37.690	37.841	34.515	509,850
2024-06-18	37.760	38.090	37.540	37.881	34.552	82,643
2024-06-17	37.915	38.170	37.570	37.780	34.460	94,204
2024-06-14	38.570	38.610	37.610	37.790	34.469	147,572
2024-06-13	38.950	38.990	38.530	38.801	35.391	163,275
2024-06-12	38.825	39.120	38.430	38.950	35.527	503,072
2024-06-11	39.320	39.320	38.260	38.780	35.372	252,755
2024-06-10	39.350	39.840	39.030	39.210	35.764	148,002
2024-06-07	39.705	39.980	39.410	39.610	36.129	304,004
2024-06-06	39.395	40.010	38.950	39.601	36.121	940,759
2024-06-05	38.770	39.370	38.610	39.240	35.792	471,050
2024-06-04	38.755	39.250	38.570	39.134	35.695	1,847,618
2024-06-03	39.030	39.210	38.650	38.804	35.394	1,971,280
2024-05-31	38.475	38.660	38.360	38.502	35.119	316,604
2024-05-30	38.245	38.690	38.020	38.240	34.880	2,109,659

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	1.9000 EUR
2025-05-02	1.8500 EUR
2024-05-03	1.8500 EUR
2023-05-05	1.8500 EUR
2022-05-09	1.8000 EUR
2021-05-07	1.3500 EUR
2020-08-28	0.1300 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.