Deutsche Post AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	30.268	30.700	30.115	30.386	25.292	2,404,543
2022-09-26	30.023	30.335	29.815	30.032	24.997	1,877,119
2022-09-23	31.450	31.520	30.065	30.426	25.325	810,389
2022-09-22	31.658	32.485	31.400	31.773	26.446	791,385
2022-09-21	32.153	32.525	31.950	32.245	26.839	740,150
2022-09-20	33.825	34.085	32.980	33.103	27.554	5,214,066
2022-09-16	33.913	34.165	33.135	33.755	28.096	3,696,124
2022-09-15	36.040	36.355	35.700	35.855	29.844	2,088,210
2022-09-14	36.598	36.840	35.880	36.266	30.186	1,139,675
2022-09-13	37.705	37.940	36.725	37.291	31.039	464,347
2022-09-12	36.570	37.750	36.485	37.225	30.984	2,689,959
2022-09-09	35.358	36.475	35.335	35.974	29.943	339,673
2022-09-08	35.733	35.875	34.730	35.334	29.410	383,176
2022-09-07	35.415	35.715	35.130	35.488	29.539	346,312
2022-09-06	35.443	36.065	35.310	35.713	29.726	3,481,551
2022-09-05	35.313	35.725	35.105	35.436	29.496	458,258
2022-09-02	35.993	36.715	35.650	35.680	29.698	583,639
2022-09-01	36.770	36.800	35.335	35.724	29.735	473,276
2022-08-31	37.048	37.145	36.380	36.518	30.396	1,028,522
2022-08-30	36.508	37.435	36.410	37.007	30.803	3,415,718
2022-08-26	38.085	38.130	36.800	37.242	30.998	681,320
2022-08-25	37.730	38.115	37.525	37.782	31.448	319,960
2022-08-24	37.353	37.604	37.070	37.369	31.104	838,537
2022-08-23	37.915	38.140	37.415	37.645	31.334	1,045,392
2022-08-22	39.105	39.280	37.890	38.600	32.129	474,221
2022-08-19	39.453	39.895	39.390	39.500	32.878	335,627
2022-08-18	39.955	40.285	39.660	39.923	33.230	895,996
2022-08-17	40.995	41.165	39.975	40.401	33.628	1,253,747
2022-08-16	40.438	40.809	40.080	40.588	33.784	348,718
2022-08-15	40.233	40.465	40.000	40.225	33.481	960,816
2022-08-12	40.618	40.800	39.915	40.397	33.624	334,239
2022-08-11	40.748	40.800	40.210	40.570	33.769	1,800,944
2022-08-10	39.630	40.630	39.290	39.751	33.087	384,409
2022-08-09	40.558	40.645	39.620	39.780	33.111	752,212
2022-08-08	42.020	42.440	40.620	41.219	34.309	553,478
2022-08-05	41.475	42.680	41.445	42.019	34.974	1,006,491
2022-08-04	39.523	40.405	39.520	39.877	33.192	1,812,599
2022-08-03	39.000	39.560	38.825	39.530	32.903	1,023,357
2022-08-02	39.423	39.440	38.590	38.935	32.408	870,191
2022-08-01	39.035	39.390	38.790	39.310	32.720	1,064,546
2022-07-29	38.078	38.900	37.990	38.178	31.778	234,756
2022-07-28	37.070	37.680	37.020	37.254	31.009	493,787
2022-07-27	37.140	37.265	36.855	36.931	30.739	506,477
2022-07-26	37.550	37.675	36.715	37.045	30.835	487,257
2022-07-25	37.723	38.175	37.475	37.873	31.524	1,626,987
2022-07-22	38.215	38.420	37.975	38.112	31.722	1,064,001
2022-07-21	38.353	38.804	38.130	38.452	32.006	390,499
2022-07-20	37.873	38.290	37.620	37.943	31.582	1,105,093
2022-07-19	36.240	37.585	36.075	37.325	31.067	313,568
2022-07-18	36.430	36.990	36.335	36.628	30.487	785,821
2022-07-15	35.868	36.380	35.530	35.934	29.910	614,582
2022-07-14	35.565	36.020	35.040	35.553	29.593	1,372,888
2022-07-13	35.795	36.285	35.580	35.920	29.899	851,611
2022-07-12	35.520	36.050	35.030	36.014	29.976	863,987
2022-07-11	35.933	36.355	35.630	35.893	29.876	4,497,402
2022-07-08	36.380	36.535	35.915	36.333	30.242	471,365
2022-07-07	35.703	36.555	35.329	36.132	30.074	2,549,119
2022-07-06	35.683	35.805	35.120	35.355	29.428	1,970,624
2022-07-05	35.905	36.210	35.130	35.420	29.482	914,217
2022-07-04	35.978	36.070	35.515	35.541	29.583	1,951,944

← NewerPage 18 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.