Deutsche Post AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	39.060	39.530	38.400	38.793	35.384	91,452
2024-05-28	39.065	39.380	38.720	39.199	35.754	182,728
2024-05-24	38.490	39.090	38.260	38.844	35.431	102,056
2024-05-23	39.190	39.430	38.480	38.675	35.276	258,655
2024-05-22	39.075	39.480	38.820	39.088	35.653	799,725
2024-05-21	39.805	40.240	39.180	39.371	35.911	1,144,231
2024-05-20	40.075	40.350	39.760	40.050	36.531	2,996,747
2024-05-17	40.090	40.310	39.910	40.230	36.695	3,193,445
2024-05-16	39.775	40.350	39.510	40.223	36.689	446,641
2024-05-15	39.465	39.920	39.270	39.638	36.155	1,663,934
2024-05-14	39.265	39.890	39.090	39.495	36.024	1,075,055
2024-05-13	39.660	39.960	38.940	39.750	36.257	293,408
2024-05-10	39.085	39.910	38.670	39.715	36.225	818,146
2024-05-09	38.250	39.250	37.890	39.200	35.755	1,588,704
2024-05-08	38.735	38.770	37.900	38.310	34.943	2,675,414
2024-05-07	37.700	38.880	37.320	38.143	34.791	358,760
2024-05-03	39.690	40.100	38.880	39.788	36.291	411,467
2024-05-02	39.125	39.680	38.940	39.506	34.346	1,979,789
2024-05-01	39.260	39.260	39.260	39.260	34.133	45,948
2024-04-30	39.250	39.660	38.690	39.395	34.251	334,232
2024-04-29	39.020	39.070	38.640	38.840	33.768	229,665
2024-04-26	38.250	38.940	38.010	38.697	33.644	2,941,486
2024-04-25	38.405	38.990	37.870	38.000	33.038	2,196,551
2024-04-24	39.070	39.340	38.380	38.533	33.501	9,489,402
2024-04-23	38.820	39.240	38.750	39.031	33.933	1,111,368
2024-04-22	38.805	39.040	38.100	38.590	33.550	4,473,764
2024-04-19	38.115	38.630	37.830	38.340	33.333	783,787
2024-04-18	38.430	38.630	38.070	38.528	33.497	960,892
2024-04-17	38.130	38.740	37.920	38.322	33.317	1,490,054
2024-04-16	38.640	38.740	38.210	38.378	33.366	358,959
2024-04-15	39.085	39.510	38.550	39.058	33.957	2,116,728
2024-04-12	39.320	39.710	38.660	39.150	34.037	609,191
2024-04-11	38.955	39.370	38.660	39.009	33.915	544,222
2024-04-10	39.340	39.680	38.680	38.770	33.707	871,795
2024-04-09	39.310	39.680	39.080	39.302	34.170	2,987,468
2024-04-08	39.090	39.610	38.790	39.403	34.257	605,889
2024-04-05	39.515	40.130	38.965	39.159	34.045	336,319
2024-04-04	39.630	39.970	39.380	39.896	34.686	546,371
2024-04-03	39.165	39.660	39.060	39.432	34.283	468,670
2024-04-02	39.955	40.440	39.182	39.828	34.626	1,187,885
2024-03-28	39.403	40.735	38.980	39.878	34.670	581,843
2024-03-27	39.993	40.615	39.760	40.477	35.191	402,558
2024-03-26	39.868	40.730	39.600	40.381	35.108	700,445
2024-03-25	39.678	39.990	39.390	39.771	34.577	4,861,219
2024-03-22	39.595	40.160	39.465	39.904	34.693	1,776,958
2024-03-21	39.330	39.630	38.585	38.989	33.898	755,885
2024-03-20	38.785	39.500	38.090	38.882	33.804	747,207
2024-03-19	38.500	38.955	38.250	38.814	33.745	288,463
2024-03-18	39.110	39.165	38.315	38.498	33.471	1,170,899
2024-03-15	38.673	39.265	38.540	39.024	33.928	2,740,221
2024-03-14	38.900	39.135	38.535	38.882	33.805	1,911,465
2024-03-13	38.878	39.180	38.550	38.842	33.770	2,474,635
2024-03-12	38.438	38.965	38.120	38.808	33.740	1,330,899
2024-03-11	38.310	38.850	37.925	38.730	33.672	1,191,140
2024-03-08	39.170	39.595	38.270	38.523	33.493	2,615,354
2024-03-07	38.820	39.500	38.065	39.339	34.202	2,464,737
2024-03-06	40.020	40.500	38.775	40.004	34.780	2,542,866
2024-03-05	41.973	42.660	41.495	41.752	36.299	4,016,785
2024-03-04	42.375	42.512	42.100	42.268	36.748	792,515
2024-03-01	42.955	43.240	42.360	42.592	37.030	511,553

← NewerPage 11 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.