Deutsche Post AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	43.913	44.335	43.730	43.852	38.125	716,728
2023-12-01	43.178	44.120	42.780	43.400	37.732	1,565,519
2023-11-30	42.958	43.310	42.880	43.115	37.484	1,077,723
2023-11-29	42.335	43.095	41.955	42.864	37.266	1,190,555
2023-11-28	41.625	42.225	41.250	42.216	36.703	340,908
2023-11-27	41.583	42.325	41.220	41.993	36.509	1,072,092
2023-11-24	41.260	41.760	40.955	41.631	36.195	960,427
2023-11-23	41.230	41.450	40.950	41.236	35.851	424,851
2023-11-22	41.033	41.240	40.630	41.159	35.784	681,912
2023-11-21	40.975	41.190	40.840	40.899	35.558	643,683
2023-11-20	40.648	41.075	40.515	40.914	35.571	815,559
2023-11-17	40.675	41.040	40.340	40.556	35.260	367,883
2023-11-16	40.460	40.875	40.105	40.530	35.237	530,452
2023-11-15	40.213	40.775	39.965	40.319	35.054	331,463
2023-11-14	39.373	40.335	39.250	40.209	34.958	844,514
2023-11-13	38.963	41.740	38.735	39.256	34.130	1,029,888
2023-11-10	38.803	39.310	38.550	38.920	33.837	881,840
2023-11-09	38.103	39.250	37.930	38.859	33.784	1,047,030
2023-11-08	36.540	38.985	36.280	38.457	33.435	1,891,969
2023-11-07	37.028	37.415	36.830	37.112	32.265	5,441,400
2023-11-06	37.875	37.885	37.125	37.261	32.395	555,348
2023-11-03	37.985	38.215	37.550	37.857	32.913	722,319
2023-11-02	37.095	37.985	36.520	37.788	32.853	464,344
2023-11-01	36.835	37.080	36.320	36.631	31.847	399,466
2023-10-31	36.798	36.965	36.320	36.722	31.927	396,123
2023-10-30	36.845	37.135	36.360	36.555	31.781	633,085
2023-10-27	36.315	36.810	35.885	36.513	31.744	752,534
2023-10-26	36.528	37.080	36.065	36.349	31.602	866,953
2023-10-25	37.473	37.735	36.560	36.775	31.972	2,283,337
2023-10-24	37.715	38.050	37.335	37.517	32.618	922,876
2023-10-23	37.533	37.780	36.790	37.538	32.635	261,938
2023-10-20	37.580	38.065	37.260	37.394	32.511	589,761
2023-10-19	38.068	38.870	37.805	37.839	32.898	410,690
2023-10-18	38.738	38.985	38.305	38.474	33.450	882,676
2023-10-17	38.823	39.225	38.295	38.525	33.494	853,120
2023-10-16	39.058	39.225	38.290	38.609	33.567	247,132
2023-10-13	39.358	39.470	38.815	38.924	33.841	890,094
2023-10-12	39.328	39.645	38.970	39.133	34.023	211,457
2023-10-11	39.098	39.470	38.671	39.007	33.913	267,157
2023-10-10	38.750	39.250	38.165	39.129	34.019	642,948
2023-10-09	38.718	38.750	38.185	38.424	33.406	347,300
2023-10-06	38.553	39.480	38.445	38.969	33.880	389,695
2023-10-05	37.960	38.595	37.960	38.385	33.372	427,401
2023-10-04	37.658	38.100	37.600	37.913	32.962	662,728
2023-10-03	37.518	38.155	37.485	37.489	32.593	474,385
2023-10-02	38.648	38.800	37.770	37.969	33.011	496,813
2023-09-29	38.240	38.880	38.150	38.672	33.622	1,157,715
2023-09-28	37.980	38.200	37.575	38.100	33.125	979,912
2023-09-27	38.215	38.405	37.780	38.037	33.069	929,169
2023-09-26	38.593	38.845	38.320	38.377	33.365	526,357
2023-09-25	38.955	39.330	38.570	38.940	33.855	706,347
2023-09-22	39.265	39.320	38.855	38.997	33.904	477,394
2023-09-21	39.558	39.730	39.190	39.526	34.364	2,471,692
2023-09-20	39.295	39.715	39.040	39.601	34.429	1,751,609
2023-09-19	41.113	41.275	38.780	38.918	33.835	3,924,161
2023-09-18	41.765	41.945	41.630	41.747	36.295	2,897,412
2023-09-15	42.243	42.380	41.649	42.211	36.698	1,707,778
2023-09-14	41.083	41.785	40.840	41.713	36.266	443,749
2023-09-13	40.935	41.090	40.705	40.930	35.585	331,492
2023-09-12	41.445	41.475	41.000	41.160	35.784	616,437

← NewerPage 13 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.