Deutsche Post AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	41.000	41.345	40.250	40.520	33.727	2,308,638
2023-03-16	40.275	40.400	39.040	39.793	33.122	1,024,936
2023-03-15	40.890	41.200	39.430	40.433	33.654	2,165,160
2023-03-14	40.613	41.370	40.470	40.997	34.124	1,113,856
2023-03-13	41.693	42.365	40.205	40.787	33.949	1,165,759
2023-03-10	40.400	41.894	40.400	40.938	34.074	1,126,847
2023-03-09	40.955	41.950	39.820	41.024	34.147	2,384,110
2023-03-08	40.568	40.995	40.445	40.792	33.953	1,379,452
2023-03-07	41.658	41.800	40.675	41.110	34.218	1,230,316
2023-03-06	41.543	41.815	41.230	41.623	34.645	427,596
2023-03-03	40.538	41.735	40.415	41.413	34.470	706,201
2023-03-02	40.010	40.415	39.915	40.266	33.515	309,538
2023-03-01	40.220	40.670	40.210	40.484	33.697	669,267
2023-02-28	40.068	40.310	39.905	40.113	33.388	347,281
2023-02-27	39.525	40.345	39.495	40.165	33.432	493,550
2023-02-24	41.048	41.160	39.880	39.885	33.198	692,432
2023-02-23	40.528	41.060	40.500	40.719	33.892	473,545
2023-02-22	40.128	40.455	39.750	40.148	33.417	178,598
2023-02-21	40.845	40.985	40.125	40.370	33.602	282,543
2023-02-20	40.913	41.130	40.555	40.896	34.040	346,047
2023-02-17	39.288	40.735	39.260	40.283	33.530	1,221,337
2023-02-16	41.588	41.630	40.805	41.278	34.358	530,535
2023-02-15	41.125	41.375	40.905	41.197	34.290	466,823
2023-02-14	41.015	41.355	40.755	40.892	34.036	335,558
2023-02-13	40.910	40.985	40.625	40.884	34.030	1,462,369
2023-02-10	41.260	41.530	40.770	41.061	34.178	674,468
2023-02-09	41.583	42.245	41.560	41.964	34.929	566,187
2023-02-08	41.555	41.865	41.200	41.571	34.601	1,720,950
2023-02-07	41.905	42.035	41.562	41.675	34.689	246,437
2023-02-06	41.963	42.625	41.800	41.945	34.913	298,489
2023-02-03	42.583	42.885	42.225	42.597	35.456	899,938
2023-02-02	40.945	42.940	40.885	42.363	35.261	1,369,067
2023-02-01	39.465	40.610	39.420	40.275	33.523	1,101,794
2023-01-31	39.308	39.380	38.645	39.139	32.577	982,084
2023-01-30	40.005	40.120	39.105	39.307	32.717	1,265,691
2023-01-27	39.698	40.095	39.470	40.000	33.294	1,871,223
2023-01-26	39.985	40.125	39.490	39.781	33.112	1,041,617
2023-01-25	40.073	40.175	39.365	39.540	32.911	819,918
2023-01-24	40.193	40.675	39.770	39.965	33.265	673,899
2023-01-23	40.083	40.195	39.635	39.855	33.174	562,304
2023-01-20	39.855	40.155	39.610	39.895	33.207	282,563
2023-01-19	40.368	40.400	39.170	39.330	32.737	881,312
2023-01-18	40.175	41.060	40.065	40.725	33.898	1,124,738
2023-01-17	39.065	40.105	39.000	39.637	32.992	2,720,128
2023-01-16	38.543	39.166	38.230	38.991	32.454	371,532
2023-01-13	38.073	38.585	37.775	38.230	31.821	416,081
2023-01-12	37.693	38.310	37.430	37.773	31.441	1,317,293
2023-01-11	37.600	37.700	36.980	37.351	31.089	336,775
2023-01-10	37.573	37.845	37.205	37.603	31.299	2,545,332
2023-01-09	37.230	37.915	37.155	37.675	31.359	1,115,285
2023-01-06	37.135	37.135	35.920	36.427	30.320	1,489,516
2023-01-05	36.565	37.120	36.325	36.746	30.586	753,304
2023-01-04	36.465	37.090	36.455	36.706	30.553	636,849
2023-01-03	36.075	36.695	36.050	36.272	30.191	349,576
2022-12-30	35.293	35.540	35.180	35.375	29.445	95,815
2022-12-29	34.970	35.540	34.970	35.392	29.459	180,758
2022-12-28	35.125	35.370	35.050	35.280	29.365	2,858,488
2022-12-23	34.965	35.265	34.790	35.041	29.166	614,125
2022-12-22	35.425	35.610	34.615	35.001	29.133	733,629
2022-12-21	34.833	35.510	34.805	35.261	29.350	1,560,179

← NewerPage 16 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.