Deutsche Post AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	34.225	34.805	34.090	34.590	28.791	4,463,772
2022-12-19	35.990	36.015	34.735	34.997	29.130	1,006,327
2022-12-16	35.748	36.440	35.725	36.053	30.009	2,850,228
2022-12-15	38.130	38.130	36.085	36.085	30.036	2,143,398
2022-12-14	38.785	38.975	38.540	38.897	32.376	477,979
2022-12-13	38.170	39.635	37.910	38.609	32.136	3,455,074
2022-12-12	38.103	38.120	37.530	37.835	31.492	2,639,510
2022-12-09	38.070	38.350	37.855	38.247	31.835	716,514
2022-12-08	38.263	38.290	37.675	37.979	31.612	317,510
2022-12-07	38.438	38.810	38.200	38.305	31.884	993,947
2022-12-06	38.338	38.760	38.100	38.441	31.996	834,010
2022-12-05	38.718	38.905	38.496	38.508	32.052	1,919,262
2022-12-02	37.835	39.000	37.800	38.671	32.188	746,499
2022-12-01	38.353	38.600	37.990	38.450	32.004	574,714
2022-11-30	38.025	38.285	37.670	37.877	31.527	1,231,338
2022-11-29	37.905	38.195	37.535	37.744	31.416	2,083,825
2022-11-28	38.020	38.360	37.900	38.084	31.700	504,675
2022-11-25	38.360	38.465	38.150	38.291	31.872	947,678
2022-11-24	38.110	38.610	38.090	38.497	32.043	277,844
2022-11-23	38.313	38.350	37.620	37.874	31.524	1,300,906
2022-11-22	37.918	38.295	37.770	38.106	31.717	900,933
2022-11-21	38.458	38.525	37.930	38.082	31.698	669,199
2022-11-18	38.555	39.170	38.425	38.943	32.414	951,365
2022-11-17	38.595	38.715	37.820	38.317	31.894	380,186
2022-11-16	39.103	39.200	38.015	38.420	31.979	657,136
2022-11-15	39.575	39.655	38.760	39.131	32.571	827,281
2022-11-14	39.655	39.780	38.890	39.317	32.725	2,804,448
2022-11-11	38.550	39.650	38.515	39.088	32.535	779,170
2022-11-10	35.465	38.230	35.420	37.621	31.314	2,463,234
2022-11-09	35.415	35.865	35.050	35.656	29.678	583,094
2022-11-08	35.180	36.255	34.690	35.726	29.737	2,004,331
2022-11-07	35.483	36.310	35.380	35.825	29.819	2,058,432
2022-11-04	34.490	35.635	34.410	35.308	29.389	889,085
2022-11-03	34.903	35.105	34.195	34.430	28.658	421,795
2022-11-02	35.888	36.090	35.200	35.563	29.601	678,931
2022-11-01	36.288	36.475	35.745	35.974	29.943	576,476
2022-10-31	35.813	36.165	35.495	36.006	29.970	673,920
2022-10-28	35.738	35.890	35.165	35.513	29.559	691,925
2022-10-27	35.985	36.445	35.800	36.256	30.178	463,943
2022-10-26	35.575	36.240	35.225	35.639	29.664	1,018,656
2022-10-25	34.863	35.630	34.312	34.951	29.092	318,150
2022-10-24	34.448	35.010	34.045	34.599	28.798	404,734
2022-10-21	33.980	34.300	33.245	33.631	27.993	676,922
2022-10-20	34.090	34.870	33.755	34.262	28.518	582,362
2022-10-19	34.528	34.715	34.155	34.439	28.665	374,634
2022-10-18	34.065	34.915	33.930	34.587	28.788	416,779
2022-10-17	33.218	33.910	32.770	33.436	27.831	408,567
2022-10-14	33.558	33.740	32.670	33.260	27.684	5,953,542
2022-10-13	32.258	33.125	31.585	32.755	27.264	1,527,051
2022-10-12	32.285	32.620	31.965	32.494	27.046	516,574
2022-10-11	32.218	32.810	31.975	32.377	26.949	937,841
2022-10-10	30.510	33.005	30.485	32.500	27.052	1,863,113
2022-10-07	31.728	31.925	30.735	31.028	25.826	2,057,440
2022-10-06	32.370	32.385	31.815	32.035	26.664	1,187,188
2022-10-05	32.613	32.690	31.840	32.179	26.784	490,241
2022-10-04	32.035	32.840	31.805	32.397	26.966	598,346
2022-10-03	30.780	31.680	30.570	31.082	25.871	1,451,092
2022-09-30	31.028	31.225	30.645	30.945	25.757	1,155,373
2022-09-29	30.723	30.780	30.135	30.463	25.356	2,656,319
2022-09-28	29.830	30.791	29.700	30.791	25.629	580,560

← NewerPage 17 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.