Deutsche Post AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	44.223	44.435	43.720	44.171	38.403	7,891,833
2023-06-15	43.638	44.245	43.435	43.975	38.232	1,528,064
2023-06-14	42.808	43.650	42.775	43.644	37.944	827,648
2023-06-13	42.323	42.975	42.115	42.947	37.338	1,426,987
2023-06-12	41.990	42.350	41.750	42.133	36.631	1,645,506
2023-06-09	42.435	42.465	41.665	41.843	36.378	560,161
2023-06-08	42.038	42.530	42.010	42.422	36.882	458,013
2023-06-07	42.188	42.285	41.720	42.102	36.604	1,470,224
2023-06-06	42.655	42.685	41.955	42.229	36.714	1,047,682
2023-06-05	42.855	42.960	42.490	42.614	37.049	157,833
2023-06-02	42.565	43.035	42.475	42.857	37.261	1,157,357
2023-06-01	41.995	42.495	41.585	41.897	36.426	2,043,383
2023-05-31	42.140	42.810	41.955	42.218	36.705	5,353,945
2023-05-30	42.088	42.960	42.045	42.555	36.998	931,355
2023-05-26	41.538	42.265	41.500	41.950	36.471	222,469
2023-05-25	41.333	41.435	40.770	41.335	35.937	2,075,505
2023-05-24	41.720	41.875	40.980	41.297	35.904	348,981
2023-05-23	42.228	42.490	42.035	42.163	36.657	909,574
2023-05-22	42.225	42.555	42.135	42.482	36.934	710,820
2023-05-19	41.863	42.510	41.840	42.236	36.721	265,193
2023-05-18	41.178	41.885	40.850	41.782	36.325	621,226
2023-05-17	40.438	40.890	40.375	40.665	35.354	1,742,053
2023-05-16	40.870	41.085	40.540	40.835	35.503	2,618,632
2023-05-15	41.325	41.345	40.785	41.306	35.912	2,503,008
2023-05-12	41.398	41.445	41.085	41.186	35.808	1,706,664
2023-05-11	41.700	41.830	40.830	41.123	35.753	445,764
2023-05-10	42.208	42.230	41.525	41.696	36.251	523,723
2023-05-09	41.928	42.060	41.735	41.857	36.391	1,309,345
2023-05-05	41.560	41.895	41.305	41.633	36.196	756,190
2023-05-04	43.780	43.840	43.030	43.406	36.129	1,778,800
2023-05-03	43.450	44.640	43.210	43.831	36.483	3,116,730
2023-05-02	43.683	43.770	43.195	43.559	36.256	2,430,060
2023-04-28	43.158	43.540	42.640	43.304	36.044	5,470,374
2023-04-27	41.938	42.975	41.535	42.910	35.717	589,824
2023-04-26	42.360	43.055	41.710	42.022	34.977	1,221,587
2023-04-25	43.663	43.730	42.340	42.929	35.732	7,201,876
2023-04-24	43.540	43.955	43.465	43.722	36.392	720,450
2023-04-21	43.720	43.775	43.020	43.382	36.109	903,288
2023-04-20	43.660	43.712	43.250	43.696	36.371	733,094
2023-04-19	43.570	43.885	43.205	43.476	36.188	659,762
2023-04-18	42.975	43.700	42.880	43.258	36.006	792,625
2023-04-17	43.085	43.220	42.855	42.974	35.770	2,278,183
2023-04-14	42.640	43.170	42.600	42.851	35.668	541,271
2023-04-13	42.430	42.780	42.430	42.635	35.488	544,857
2023-04-12	42.478	42.900	42.275	42.485	35.362	222,832
2023-04-11	42.195	42.605	42.170	42.405	35.296	209,073
2023-04-06	42.143	42.265	41.685	41.817	34.806	1,035,504
2023-04-05	42.473	42.485	41.920	42.378	35.273	529,702
2023-04-04	42.513	42.915	42.450	42.534	35.403	505,530
2023-04-03	42.970	42.971	42.295	42.457	35.339	679,620
2023-03-31	42.385	43.210	42.385	43.090	35.866	888,913
2023-03-30	42.355	42.880	42.335	42.587	35.448	249,325
2023-03-29	41.953	42.165	41.555	41.726	34.731	1,550,834
2023-03-28	41.778	41.965	41.390	41.606	34.631	778,848
2023-03-27	41.890	41.915	41.370	41.517	34.557	1,244,422
2023-03-24	42.455	42.535	41.215	41.582	34.611	1,289,923
2023-03-23	42.088	42.880	42.075	42.580	35.441	738,703
2023-03-22	41.840	42.345	41.720	41.931	34.902	1,157,867
2023-03-21	41.480	42.145	41.480	41.985	34.946	1,326,383
2023-03-20	40.135	41.350	39.730	40.795	33.955	5,645,476

← NewerPage 15 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.