Deutsche Post AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	57.080	57.280	56.000	56.490	56.490	569,835
2026-07-22	56.780	57.300	56.240	57.120	57.120	433,690
2026-07-21	56.380	57.120	56.340	56.760	56.760	122,373
2026-07-20	56.380	56.900	56.100	56.509	56.509	864,868
2026-07-17	57.020	57.440	56.500	56.600	56.600	205,521
2026-07-16	57.690	57.780	56.540	56.800	56.800	896,537
2026-07-15	56.940	57.720	56.720	57.440	57.440	145,474
2026-07-14	56.500	57.320	56.300	57.022	57.022	5,161,386
2026-07-13	56.110	57.020	56.020	56.828	56.828	87,008
2026-07-10	56.820	56.860	56.220	56.380	56.380	153,486
2026-07-09	55.920	56.720	55.380	56.450	56.450	156,866
2026-07-08	56.680	57.000	55.030	55.200	55.200	696,792
2026-07-07	56.120	57.280	55.860	56.482	56.482	279,907
2026-07-06	56.140	56.420	55.580	55.920	55.920	251,819
2026-07-03	55.830	56.160	55.340	55.900	55.900	78,958
2026-07-02	53.850	55.880	53.840	55.600	55.600	804,360
2026-07-01	52.880	53.840	52.820	53.460	53.460	945,173
2026-06-30	52.460	53.440	52.300	53.100	53.100	258,335
2026-06-29	52.470	52.560	51.960	52.217	52.217	413,782
2026-06-26	52.890	53.400	52.140	52.340	52.340	347,572
2026-06-25	51.290	53.040	51.000	52.810	52.810	650,523
2026-06-24	51.050	51.460	50.680	51.320	51.320	1,288,911
2026-06-23	51.110	51.900	50.820	51.428	51.428	417,484
2026-06-22	51.480	51.760	51.060	51.160	51.160	1,384,236
2026-06-19	51.900	52.160	51.280	51.410	51.410	1,517,385
2026-06-18	52.300	52.540	51.380	52.220	52.220	3,304,784
2026-06-17	52.350	53.120	52.020	52.460	52.460	1,144,368
2026-06-16	52.870	53.020	52.540	52.700	52.700	859,181
2026-06-15	52.470	52.740	52.100	52.325	52.325	601,039
2026-06-12	51.930	52.320	51.680	51.940	51.940	415,124
2026-06-11	50.960	51.280	50.600	51.080	51.080	1,606,758
2026-06-10	51.920	52.040	50.600	50.840	50.840	446,491
2026-06-09	51.830	52.680	51.660	52.296	52.296	342,698
2026-06-08	51.420	52.000	51.200	51.760	51.760	1,388,882
2026-06-05	52.210	52.540	52.120	52.200	52.200	198,437
2026-06-04	52.600	52.820	52.000	52.320	52.320	509,907
2026-06-03	52.500	53.180	52.460	52.520	52.520	1,697,803
2026-06-02	52.320	53.260	52.100	52.906	52.906	757,738
2026-06-01	50.450	51.620	50.400	51.188	51.188	1,125,387
2026-05-29	51.430	51.760	51.000	51.280	51.280	335,534
2026-05-28	50.500	51.280	50.400	50.780	50.780	1,162,224
2026-05-27	49.915	50.880	49.880	50.470	50.470	2,662,627
2026-05-26	50.180	50.480	49.870	49.870	49.870	1,399,225
2026-05-22	49.370	50.320	49.370	49.950	49.950	277,883
2026-05-21	47.580	48.510	47.290	47.835	47.835	746,454
2026-05-20	46.755	48.390	46.720	47.143	47.143	3,548,626
2026-05-19	47.165	47.580	46.820	47.182	47.182	1,325,175
2026-05-18	46.605	47.410	46.070	46.780	46.780	1,505,847
2026-05-15	47.535	47.910	46.580	46.920	46.920	869,086
2026-05-14	47.560	48.060	47.540	47.900	47.900	483,844
2026-05-13	47.515	47.750	46.960	47.410	47.410	1,440,839
2026-05-12	46.930	47.970	46.910	47.788	47.788	1,873,006
2026-05-11	46.905	47.540	46.680	47.331	47.331	1,513,707
2026-05-08	46.850	47.020	46.360	46.940	46.940	2,428,745
2026-05-07	46.975	47.700	46.880	47.270	47.270	331,976
2026-05-06	45.275	47.370	45.060	47.005	47.005	439,085
2026-05-05	46.835	46.950	45.660	46.160	44.260	3,866,947
2026-04-30	46.805	50.480	46.730	50.380	48.306	1,656,575
2026-04-29	47.465	47.780	46.450	47.026	45.090	1,834,955
2026-04-28	47.650	48.110	47.460	47.730	45.766	697,160

← NewerPage 2 of 3 · 126 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.