Deutsche Post AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	43.230	43.320	42.850	42.910	37.306	2,137,689
2024-02-28	42.890	43.245	42.575	43.089	37.462	606,971
2024-02-27	42.788	43.180	42.495	42.827	37.234	3,607,250
2024-02-26	43.310	43.720	42.845	42.991	37.377	2,047,447
2024-02-23	43.585	43.650	43.365	43.477	37.799	456,531
2024-02-22	43.378	43.660	42.840	43.472	37.795	370,894
2024-02-21	43.105	43.220	42.750	43.113	37.483	343,535
2024-02-20	42.965	43.320	42.695	42.974	37.362	3,002,971
2024-02-19	42.575	42.999	42.355	42.879	37.279	310,805
2024-02-16	42.640	42.970	42.275	42.730	37.150	873,955
2024-02-15	42.698	42.960	41.895	42.579	37.019	730,232
2024-02-14	41.748	42.221	41.715	41.942	36.464	578,868
2024-02-13	42.130	42.490	41.575	41.863	36.396	3,437,746
2024-02-12	42.450	42.610	42.100	42.239	36.723	408,113
2024-02-09	42.790	43.035	42.240	42.483	36.935	434,637
2024-02-08	42.135	42.740	41.835	42.605	37.041	1,614,470
2024-02-07	42.580	44.000	41.980	42.539	36.984	4,982,628
2024-02-06	44.183	44.495	43.465	44.162	38.395	262,224
2024-02-05	44.163	44.390	43.915	43.975	38.232	312,309
2024-02-02	44.750	44.905	44.120	44.359	38.566	888,902
2024-02-01	44.203	44.790	43.960	44.414	38.614	399,673
2024-01-31	44.538	44.820	44.025	44.518	38.705	605,259
2024-01-30	44.980	45.205	43.285	44.388	38.591	1,513,212
2024-01-29	45.280	45.630	44.625	44.827	38.973	263,992
2024-01-26	45.038	45.660	44.665	45.345	39.423	1,769,880
2024-01-25	44.845	45.300	44.660	44.968	39.095	957,991
2024-01-24	44.195	45.065	43.975	44.794	38.944	657,606
2024-01-23	44.683	44.980	43.730	44.578	38.756	904,673
2024-01-22	44.160	44.440	43.460	44.338	38.548	1,813,085
2024-01-19	44.273	44.700	43.718	44.374	38.579	574,975
2024-01-18	43.785	44.180	43.315	44.012	38.264	304,731
2024-01-17	43.835	44.775	43.495	43.644	37.944	903,870
2024-01-16	44.448	45.010	44.130	44.625	38.797	781,852
2024-01-15	45.135	45.520	44.740	44.951	39.081	156,615
2024-01-12	45.088	45.560	44.400	45.340	39.419	689,546
2024-01-11	45.048	45.415	44.460	44.782	38.934	1,164,878
2024-01-10	44.735	45.070	44.475	44.793	38.944	1,022,687
2024-01-09	44.638	44.950	44.320	44.760	38.914	2,738,844
2024-01-08	44.173	44.640	44.110	44.422	38.621	1,238,394
2024-01-05	43.978	44.450	43.875	44.397	38.599	1,204,086
2024-01-04	44.163	44.555	43.880	44.131	38.367	511,603
2024-01-03	44.953	45.270	44.180	44.935	39.067	388,900
2024-01-02	45.028	45.510	44.585	44.928	39.061	452,834
2023-12-29	44.895	45.135	44.820	44.979	39.105	65,097
2023-12-28	45.048	45.195	44.635	44.770	38.924	407,761
2023-12-27	44.983	45.160	44.730	45.040	39.158	233,195
2023-12-22	45.013	45.320	44.680	45.167	39.269	626,279
2023-12-21	44.763	45.175	44.600	44.897	39.034	926,590
2023-12-20	44.655	45.755	44.350	44.863	39.005	2,399,254
2023-12-19	45.673	46.095	45.460	45.755	39.780	2,284,705
2023-12-18	45.898	46.170	45.605	45.745	39.771	1,439,635
2023-12-15	45.813	46.335	45.455	45.762	39.786	2,157,444
2023-12-14	46.543	47.020	44.040	45.264	39.353	2,580,604
2023-12-13	46.358	46.660	45.970	46.095	40.075	1,395,417
2023-12-12	46.170	46.525	45.765	46.250	40.210	350,063
2023-12-11	45.738	46.190	45.485	45.720	39.749	1,073,050
2023-12-08	45.388	46.045	45.025	45.895	39.902	677,672
2023-12-07	44.985	45.400	44.595	45.284	39.370	314,478
2023-12-06	44.563	44.950	44.520	44.872	39.012	627,116
2023-12-05	44.098	44.640	43.580	44.334	38.544	261,316

← NewerPage 12 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.