Deutsche Post AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	35.528	36.345	35.425	36.023	29.984	782,030
2022-06-30	35.280	35.890	34.890	35.251	29.341	1,776,648
2022-06-29	35.688	36.210	35.580	35.828	29.821	5,699,700
2022-06-28	36.590	36.875	35.825	36.075	30.027	746,471
2022-06-27	36.068	36.925	36.050	36.461	30.349	1,157,832
2022-06-24	35.445	36.140	35.000	35.770	29.773	653,976
2022-06-23	34.935	35.405	34.670	34.937	29.080	475,122
2022-06-22	34.740	35.545	34.530	35.335	29.412	5,014,915
2022-06-21	34.948	35.365	34.640	35.088	29.206	511,590
2022-06-20	35.560	35.560	34.635	34.889	29.040	602,255
2022-06-17	34.625	35.395	34.450	35.137	29.247	946,734
2022-06-16	35.245	35.420	34.290	34.542	28.751	818,768
2022-06-15	35.065	35.700	34.665	35.325	29.403	720,089
2022-06-14	34.663	34.895	33.670	34.608	28.806	835,714
2022-06-13	34.543	34.635	33.600	33.756	28.097	1,012,720
2022-06-10	35.510	35.715	34.665	34.815	28.978	1,028,720
2022-06-09	36.638	36.660	35.705	36.217	30.145	2,245,125
2022-06-08	38.430	38.430	36.615	37.020	30.814	756,789
2022-06-07	38.155	38.300	37.815	38.066	31.684	1,858,622
2022-06-06	38.373	38.705	38.135	38.610	32.137	180,085
2022-06-01	38.940	38.940	37.280	38.010	31.638	962,391
2022-05-31	38.643	39.110	38.130	38.499	32.045	1,517,875
2022-05-30	38.370	39.185	38.180	38.937	32.410	386,857
2022-05-27	37.883	38.395	37.755	37.836	31.493	367,160
2022-05-26	37.708	37.940	37.265	37.743	31.416	1,092,209
2022-05-25	37.470	37.770	37.210	37.371	31.106	561,808
2022-05-24	37.538	37.830	36.915	37.131	30.906	568,389
2022-05-23	38.098	38.400	37.610	37.954	31.591	390,107
2022-05-20	37.638	38.110	37.300	37.547	31.252	1,080,920
2022-05-19	38.030	38.035	37.120	37.452	31.174	1,544,049
2022-05-18	39.580	39.650	38.625	39.444	32.831	698,805
2022-05-17	38.755	39.480	38.580	39.340	32.745	710,590
2022-05-16	38.783	38.870	37.900	38.264	31.849	5,119,794
2022-05-13	38.123	38.960	37.950	38.805	32.299	2,282,874
2022-05-12	37.035	39.979	36.990	37.604	31.300	1,442,092
2022-05-11	37.665	37.815	36.700	37.286	31.035	596,561
2022-05-10	36.995	38.080	36.565	37.292	31.040	4,825,438
2022-05-09	36.785	36.960	35.970	36.422	30.316	1,976,371
2022-05-06	39.783	39.820	38.635	38.999	30.963	4,811,623
2022-05-05	41.863	41.900	39.915	40.284	31.983	1,143,056
2022-05-04	40.343	41.085	40.200	40.845	32.428	1,106,230
2022-05-03	41.715	41.740	39.660	40.413	32.085	1,120,667
2022-04-29	41.178	41.590	40.785	40.992	32.545	1,868,042
2022-04-28	40.715	41.310	40.280	40.784	32.380	4,141,973
2022-04-27	40.525	40.668	39.960	40.445	32.111	2,511,671
2022-04-26	42.050	42.091	40.300	40.860	32.440	2,645,783
2022-04-25	41.058	41.820	40.915	41.386	32.858	2,096,429
2022-04-22	41.860	42.185	41.595	41.813	33.197	5,264,559
2022-04-21	42.168	42.980	41.970	42.593	33.816	2,571,943
2022-04-20	41.575	41.990	41.155	41.635	33.056	1,898,851
2022-04-19	40.990	41.570	40.555	41.178	32.693	2,152,188
2022-04-14	40.363	41.275	40.225	40.547	32.192	1,867,555
2022-04-13	40.098	40.595	39.950	40.455	32.119	1,765,323
2022-04-12	39.695	40.825	39.360	40.510	32.162	1,001,823
2022-04-11	40.073	40.620	39.905	40.258	31.963	1,457,176
2022-04-08	40.913	41.100	40.210	40.536	32.183	1,011,316
2022-04-07	39.618	40.685	39.275	40.023	31.776	3,943,949
2022-04-06	41.075	41.115	39.190	39.479	31.344	5,002,394
2022-04-05	42.135	42.475	41.135	41.465	32.921	1,834,120
2022-04-04	42.745	42.755	41.730	42.185	33.492	1,348,178

← NewerPage 19 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.