Deutsche Post AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	42.745	42.755	41.730	42.185	33.492	1,348,178
2022-04-01	43.745	43.755	42.460	42.583	33.808	3,865,651
2022-03-31	44.663	44.855	43.520	43.550	34.576	1,132,319
2022-03-30	45.900	45.950	44.095	44.926	35.668	606,908
2022-03-29	45.715	46.470	45.000	46.067	36.574	957,876
2022-03-28	45.003	46.035	45.000	45.431	36.069	625,658
2022-03-25	44.778	44.880	43.970	44.497	35.328	524,250
2022-03-24	45.168	45.610	44.575	44.769	35.544	753,745
2022-03-23	46.130	46.205	44.820	45.076	35.787	1,091,444
2022-03-22	45.938	46.270	45.780	46.018	36.535	664,338
2022-03-21	46.040	46.535	45.450	45.901	36.442	2,679,758
2022-03-18	46.385	46.475	45.605	46.273	36.738	1,659,627
2022-03-17	46.828	47.325	45.625	46.425	36.859	3,878,993
2022-03-16	45.593	46.975	45.250	46.210	36.688	4,181,186
2022-03-15	43.803	44.665	42.950	44.324	35.191	1,160,379
2022-03-14	43.795	45.080	43.770	44.743	35.523	1,322,805
2022-03-11	42.435	44.150	41.645	42.900	34.060	1,531,828
2022-03-10	44.605	44.635	42.120	42.648	33.859	1,734,285
2022-03-09	42.568	44.720	41.425	44.140	35.045	2,475,352
2022-03-08	38.785	40.795	38.785	39.770	31.575	1,816,094
2022-03-07	39.160	40.540	38.515	39.435	31.309	2,153,526
2022-03-04	42.908	43.055	41.045	41.150	32.671	2,346,902
2022-03-03	44.178	44.635	43.640	43.906	34.859	1,976,522
2022-03-02	43.678	44.230	42.890	43.583	34.602	842,330
2022-03-01	44.848	44.945	43.540	43.555	34.580	782,891
2022-02-28	44.465	45.310	43.960	45.160	35.854	1,095,316
2022-02-25	44.748	45.860	44.090	45.625	36.223	659,774
2022-02-24	42.803	44.045	42.480	43.486	34.525	2,205,925
2022-02-23	46.823	47.505	45.655	45.895	36.437	555,891
2022-02-22	46.005	47.835	46.005	46.620	37.013	1,802,526
2022-02-21	49.510	49.560	47.375	47.948	38.067	803,847
2022-02-18	49.810	49.985	48.685	49.150	39.022	741,965
2022-02-17	50.955	51.110	49.715	50.324	39.954	516,038
2022-02-16	52.080	52.290	50.850	51.897	41.203	1,750,848
2022-02-15	51.050	52.300	50.900	51.692	41.040	451,451
2022-02-14	51.120	51.420	50.330	51.056	40.535	2,240,987
2022-02-11	52.550	53.070	52.170	52.722	41.858	1,632,274
2022-02-10	53.830	53.980	52.900	53.195	42.234	1,488,738
2022-02-09	52.740	54.060	52.670	53.810	42.722	2,292,822
2022-02-08	52.355	52.740	52.137	52.376	41.584	676,400
2022-02-07	52.710	52.780	51.990	52.340	41.555	231,387
2022-02-04	53.645	53.800	51.980	52.185	41.431	688,099
2022-02-03	54.520	54.900	53.480	53.490	42.468	378,332
2022-02-02	53.975	55.210	53.890	54.660	43.397	1,469,267
2022-02-01	53.235	54.490	53.010	54.118	42.967	1,057,113
2022-01-31	53.085	53.550	52.440	52.992	42.072	1,168,798
2022-01-28	52.330	52.630	51.690	52.279	41.506	792,003
2022-01-27	51.555	53.010	51.210	52.156	41.409	821,458
2022-01-26	51.255	52.740	51.200	51.260	40.697	1,400,178
2022-01-25	50.955	51.030	50.100	50.810	40.340	1,078,925
2022-01-24	52.105	52.470	50.100	50.516	40.106	420,007
2022-01-21	53.265	53.280	51.780	52.192	41.437	627,247
2022-01-20	54.045	54.240	53.430	53.940	42.825	3,862,851
2022-01-19	53.485	54.410	53.370	53.972	42.851	929,693
2022-01-18	54.165	54.240	53.120	53.740	42.666	449,481
2022-01-17	54.185	54.350	53.490	53.620	42.570	1,411,535
2022-01-14	54.390	54.830	54.000	54.449	43.229	619,973
2022-01-13	54.675	55.010	54.320	54.834	43.535	349,462
2022-01-12	54.470	55.400	54.360	54.902	43.589	529,156
2022-01-11	53.900	54.390	53.850	53.990	42.865	1,031,946

← NewerPage 20 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.