Deutsche Post AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	41.360	41.460	41.070	41.350	35.950	793,924
2023-09-08	41.278	41.445	40.630	41.294	35.902	2,401,025
2023-09-07	40.943	41.465	40.865	41.196	35.817	1,319,890
2023-09-06	41.075	41.355	40.990	41.186	35.808	286,602
2023-09-05	42.003	42.145	40.760	41.255	35.867	867,032
2023-09-04	43.268	43.355	42.085	42.145	36.641	974,811
2023-09-01	43.035	43.490	42.755	42.981	37.368	1,874,850
2023-08-31	43.270	43.665	42.640	43.174	37.536	909,946
2023-08-30	43.233	43.315	42.815	43.043	37.422	1,148,536
2023-08-29	42.783	43.120	42.515	43.039	37.418	272,363
2023-08-25	42.020	42.470	41.975	42.196	36.686	459,792
2023-08-24	43.095	43.345	42.120	42.200	36.689	303,898
2023-08-23	43.290	43.385	42.630	42.726	37.146	546,489
2023-08-22	43.100	43.385	43.050	43.175	37.537	316,479
2023-08-21	42.893	43.190	42.840	43.022	37.404	360,651
2023-08-18	43.135	43.205	42.625	42.924	37.319	360,998
2023-08-17	43.248	43.620	43.020	43.327	37.668	394,652
2023-08-16	43.533	43.810	43.500	43.666	37.963	226,720
2023-08-15	43.925	44.010	43.245	43.497	37.817	239,106
2023-08-14	43.568	44.030	43.515	43.853	38.126	262,878
2023-08-11	43.990	44.285	43.640	43.657	37.955	303,888
2023-08-10	43.920	44.590	43.900	44.232	38.455	250,542
2023-08-09	43.878	44.055	43.480	43.591	37.898	321,747
2023-08-08	43.805	43.990	43.015	43.146	37.512	731,698
2023-08-07	44.068	44.190	43.325	43.935	38.198	274,944
2023-08-04	44.200	44.225	43.730	44.068	38.313	360,799
2023-08-03	43.288	43.995	43.085	43.602	37.908	1,409,268
2023-08-02	43.538	43.890	42.940	43.337	37.677	2,041,867
2023-08-01	45.545	45.550	44.295	45.262	39.351	1,511,546
2023-07-31	46.953	47.025	46.545	46.800	40.688	1,119,805
2023-07-28	46.578	46.915	46.145	46.669	40.575	755,856
2023-07-27	45.735	47.000	45.580	46.394	40.336	774,930
2023-07-26	46.110	46.140	45.110	45.573	39.622	292,914
2023-07-25	46.128	46.290	45.545	45.888	39.895	363,942
2023-07-24	46.343	46.470	46.180	46.332	40.281	760,627
2023-07-21	46.270	46.358	45.875	46.045	40.032	1,320,977
2023-07-20	45.715	46.435	45.670	46.247	40.208	854,299
2023-07-19	46.165	46.195	45.715	45.847	39.860	389,819
2023-07-18	45.818	45.960	45.610	45.776	39.798	153,692
2023-07-17	45.540	45.985	45.375	45.797	39.816	773,041
2023-07-14	45.738	46.035	45.620	45.855	39.867	719,277
2023-07-13	45.500	45.920	44.788	45.707	39.738	638,192
2023-07-12	44.703	45.640	43.980	45.393	39.465	299,001
2023-07-11	44.273	44.550	43.980	44.237	38.460	237,187
2023-07-10	43.795	44.262	43.655	44.041	38.290	269,429
2023-07-07	43.658	44.010	43.085	43.640	37.941	223,563
2023-07-06	44.343	44.655	43.499	43.753	38.040	477,246
2023-07-05	45.058	45.360	44.764	45.050	39.166	812,145
2023-07-04	45.275	45.395	45.020	45.293	39.378	156,448
2023-07-03	44.940	45.215	44.600	44.986	39.111	248,472
2023-06-30	44.390	45.010	44.390	44.758	38.913	318,930
2023-06-29	44.370	44.650	44.145	44.379	38.584	286,169
2023-06-28	43.730	44.405	43.650	44.301	38.515	543,766
2023-06-27	43.335	43.580	43.185	43.498	37.817	207,042
2023-06-26	43.465	43.495	42.635	42.971	37.359	1,422,322
2023-06-23	43.178	43.760	42.835	43.214	37.571	464,800
2023-06-22	42.513	43.334	42.165	43.325	37.667	680,421
2023-06-21	43.285	44.040	42.585	42.904	37.301	1,063,907
2023-06-20	44.068	44.260	43.860	44.083	38.326	341,730
2023-06-19	44.138	44.635	44.105	44.192	38.421	2,519,356

← NewerPage 14 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.