Deutsche Post AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	47.700	48.160	47.450	47.600	45.641	1,517,909
2026-04-24	47.445	48.080	47.240	47.523	45.567	565,851
2026-04-23	48.500	48.670	47.940	48.322	46.333	163,030
2026-04-22	49.505	49.560	48.500	48.885	46.873	208,108
2026-04-21	49.910	50.160	49.280	49.760	47.712	154,089
2026-04-20	49.500	49.890	49.255	49.492	47.455	72,101
2026-04-17	48.500	50.260	48.420	49.653	47.609	272,773
2026-04-16	48.275	48.710	47.910	48.045	46.067	524,163
2026-04-15	48.690	48.850	48.190	48.790	46.782	1,450,794
2026-04-14	48.470	48.880	48.410	48.701	46.697	3,318,185
2026-04-13	48.425	48.610	47.810	48.149	46.167	2,752,292
2026-04-10	48.655	49.530	48.400	48.883	46.871	338,873
2026-04-09	48.230	48.640	47.960	48.222	46.237	970,832
2026-04-08	47.795	48.350	47.450	48.330	46.341	302,827
2026-04-07	46.370	46.860	45.720	45.730	43.848	113,632
2026-04-02	45.600	46.120	45.290	46.120	44.222	411,500
2026-04-01	45.690	46.600	45.450	46.116	44.218	187,851
2026-03-31	45.085	45.200	44.600	44.865	43.018	850,402
2026-03-30	44.065	44.710	43.690	44.300	42.476	364,902
2026-03-27	44.825	44.960	44.130	44.211	42.391	650,128
2026-03-26	44.550	45.000	44.500	44.840	42.994	306,254
2026-03-25	45.040	45.480	44.690	44.865	43.018	4,581,440
2026-03-24	44.665	44.860	44.250	44.550	42.716	361,912
2026-03-23	43.085	45.200	42.645	42.800	41.038	957,740
2026-03-20	44.520	45.120	43.840	44.709	42.869	2,553,109
2026-03-19	44.675	44.970	43.720	43.930	42.122	202,762
2026-03-18	44.820	45.770	44.760	45.466	43.595	870,671
2026-03-17	44.810	45.110	44.658	44.730	42.889	381,534
2026-03-16	45.160	45.305	44.760	45.120	43.263	808,186
2026-03-13	45.270	45.620	44.810	45.122	43.265	393,121
2026-03-12	45.920	46.190	45.490	45.892	44.003	489,026
2026-03-11	46.250	46.530	45.660	46.036	44.141	543,738
2026-03-10	46.365	47.370	46.200	46.944	45.011	2,225,405
2026-03-09	45.445	45.860	45.000	45.656	43.777	436,648
2026-03-06	46.790	47.440	45.860	45.990	44.097	1,129,540
2026-03-05	46.995	47.030	45.080	45.610	43.733	305,673
2026-03-04	47.045	48.280	46.750	48.006	46.030	300,782
2026-03-03	47.680	47.950	46.370	46.750	44.826	192,085
2026-03-02	48.835	49.240	48.310	48.710	46.705	259,352
2026-02-27	49.865	50.120	49.390	49.720	47.674	314,838
2026-02-26	49.380	49.820	49.160	49.442	47.407	66,452
2026-02-25	49.300	49.480	49.188	49.440	47.405	150,353
2026-02-24	49.600	49.660	48.990	49.305	47.276	570,703
2026-02-23	49.925	50.000	49.350	49.500	47.463	215,819
2026-02-20	49.875	49.970	49.380	49.674	47.630	933,004
2026-02-19	49.910	50.060	49.240	49.438	47.403	874,334
2026-02-18	49.495	49.870	49.310	49.595	47.554	4,095,139
2026-02-17	48.870	49.470	48.750	49.188	47.163	179,119
2026-02-16	49.085	49.560	48.920	49.135	47.113	755,991
2026-02-13	49.065	49.370	48.580	49.007	46.989	553,640
2026-02-12	51.570	51.740	48.580	49.807	47.757	848,254
2026-02-11	51.390	51.400	50.460	51.280	49.169	272,353
2026-02-10	50.670	51.160	50.340	50.918	48.822	1,736,072
2026-02-09	49.955	50.780	49.830	50.283	48.213	1,027,027
2026-02-06	49.580	49.790	49.310	49.619	47.577	97,675
2026-02-05	49.435	49.590	48.740	49.060	47.041	110,612
2026-02-04	48.535	49.790	48.060	49.295	47.266	1,057,963
2026-02-03	47.700	48.680	47.480	48.320	46.331	656,562
2026-02-02	47.385	47.650	47.170	47.570	45.612	723,976
2026-01-30	46.895	47.360	46.810	47.187	45.244	40,917

← NewerPage 3 of 5 · 249 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.