Deutsche Post AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	55.780	55.860	53.490	53.736	42.663	736,974
2022-01-07	56.170	56.310	55.320	55.866	44.354	1,605,576
2022-01-06	56.640	56.850	55.690	56.262	44.669	552,581
2022-01-05	57.155	57.760	57.110	57.250	45.453	542,206
2022-01-04	56.345	57.060	55.950	56.858	45.142	295,528
2021-12-30	56.255	56.540	56.030	56.279	44.682	245,273
2021-12-29	56.445	56.490	55.970	56.337	44.728	249,317
2021-12-23	54.450	55.033	54.450	54.632	43.375	240,733
2021-12-22	54.395	54.550	54.016	54.373	43.168	274,670
2021-12-21	53.970	54.175	53.550	54.072	42.929	196,187
2021-12-20	52.670	53.700	52.440	53.351	42.358	1,897,238
2021-12-17	54.375	54.410	53.140	53.700	42.634	2,878,925
2021-12-16	54.270	54.990	53.893	53.911	42.802	1,157,814
2021-12-15	53.360	53.750	53.180	53.540	42.507	727,606
2021-12-14	53.750	53.930	53.136	53.140	42.190	972,152
2021-12-13	53.430	54.550	53.320	54.179	43.015	534,387
2021-12-10	53.345	53.970	53.250	53.750	42.674	1,908,824
2021-12-09	54.575	54.670	53.340	53.510	42.484	1,533,747
2021-12-08	54.730	55.410	54.240	54.880	43.571	739,967
2021-12-07	52.570	55.110	52.430	53.806	42.718	797,365
2021-12-06	52.580	52.730	50.000	52.040	41.316	336,561
2021-12-03	52.125	52.340	51.720	52.177	41.426	257,931
2021-12-02	53.235	53.360	51.400	52.079	41.347	1,638,081
2021-12-01	52.655	53.640	52.170	53.550	42.515	1,148,449
2021-11-30	52.660	53.580	52.030	52.404	41.605	1,043,313
2021-11-29	54.565	54.940	53.360	54.248	43.070	3,087,539
2021-11-26	53.975	55.671	53.820	54.439	43.221	841,454
2021-11-25	56.250	56.500	54.620	55.167	43.799	1,824,109
2021-11-24	55.915	56.090	55.410	55.576	44.124	1,412,682
2021-11-23	57.230	57.620	55.640	55.993	44.455	1,166,825
2021-11-22	57.235	58.300	57.180	58.110	46.136	729,550
2021-11-19	56.065	57.420	55.950	57.319	45.508	1,184,275
2021-11-18	56.180	56.380	55.540	55.970	44.437	2,208,762
2021-11-17	56.260	56.340	55.770	56.091	44.533	455,647
2021-11-16	56.670	56.860	56.190	56.397	44.776	592,361
2021-11-15	56.045	56.440	55.920	56.249	44.658	400,656
2021-11-12	56.255	56.610	55.780	56.090	44.532	244,916
2021-11-11	55.500	56.600	55.350	55.440	44.016	1,834,082
2021-11-10	56.470	56.560	55.200	55.550	44.103	439,371
2021-11-09	55.385	56.370	55.330	56.310	44.707	493,176
2021-11-08	55.645	56.055	55.430	55.590	44.135	463,854
2021-11-05	57.370	57.540	55.560	57.340	45.524	512,131
2021-11-04	57.070	58.040	55.800	57.486	45.640	587,248
2021-11-03	55.070	55.811	55.070	55.674	44.202	672,582
2021-11-02	54.520	55.330	54.450	54.690	43.420	1,382,491
2021-11-01	53.980	54.710	53.520	54.436	43.219	262,764
2021-10-29	53.600	53.770	52.880	53.579	42.538	412,975
2021-10-28	53.760	54.290	53.610	54.040	42.904	105,031
2021-10-27	54.615	54.660	53.780	53.920	42.809	351,179
2021-10-26	53.460	54.830	53.110	54.010	42.881	607,941
2021-10-25	53.930	53.990	52.930	53.179	42.221	367,344
2021-10-22	53.095	53.760	52.980	53.618	42.569	252,122
2021-10-21	52.645	53.370	52.290	53.064	42.129	2,584,070
2021-10-20	53.445	53.740	52.700	52.957	42.044	195,041

← NewerPage 21 of 21 · 1,254 trading days

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.