Deutsche Post AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	47.795	47.870	46.750	46.908	44.977	2,662,472
2026-01-28	46.730	46.850	46.110	46.399	44.489	225,947
2026-01-27	46.435	47.030	46.080	46.547	44.631	431,574
2026-01-26	45.985	46.500	45.980	46.267	44.362	617,747
2026-01-23	46.480	46.550	45.910	46.143	44.243	250,107
2026-01-22	46.715	46.850	46.240	46.376	44.467	144,532
2026-01-21	46.310	46.340	45.740	46.081	44.184	879,392
2026-01-20	46.190	46.450	45.950	46.140	44.241	296,402
2026-01-19	47.055	47.090	46.330	46.605	44.687	210,440
2026-01-16	48.315	48.410	47.820	48.190	46.206	1,773,688
2026-01-15	47.620	48.250	47.140	47.324	45.376	671,862
2026-01-14	47.530	47.780	47.000	47.040	45.104	179,486
2026-01-13	48.355	48.400	47.430	47.765	45.799	638,209
2026-01-12	47.980	48.380	47.770	48.133	46.152	570,073
2026-01-09	48.310	48.380	47.910	48.120	46.139	412,961
2026-01-08	48.130	48.160	47.510	47.870	45.900	297,862
2026-01-07	48.365	48.455	48.100	48.230	46.245	117,891
2026-01-06	47.465	48.540	47.400	48.132	46.151	80,089
2026-01-05	46.985	47.370	46.620	47.132	45.192	431,841
2026-01-02	46.560	47.050	46.490	46.765	44.840	55,271
2025-12-30	46.620	46.880	46.530	46.664	44.743	39,763
2025-12-29	46.595	46.860	46.580	46.694	44.772	163,251
2025-12-23	46.655	46.710	46.360	46.547	44.631	180,272
2025-12-22	46.825	46.870	46.410	46.530	44.615	1,579,750
2025-12-19	46.945	47.120	46.605	46.846	44.918	606,243
2025-12-18	46.120	46.625	46.000	46.519	44.604	325,430
2025-12-17	46.435	46.610	46.070	46.254	44.350	546,616
2025-12-16	47.380	47.490	46.700	46.935	45.003	435,483
2025-12-15	47.360	47.450	46.900	47.089	45.151	416,498
2025-12-12	47.145	47.320	46.930	47.070	45.133	926,848
2025-12-11	45.890	47.060	45.670	46.548	44.632	1,329,042
2025-12-10	45.935	46.150	45.730	45.770	43.886	511,878
2025-12-09	45.925	46.080	45.620	45.900	44.011	333,187
2025-12-08	45.705	45.970	45.440	45.745	43.862	110,900
2025-12-05	45.540	45.755	45.460	45.625	43.747	552,051
2025-12-04	45.290	45.690	45.165	45.435	43.564	540,230
2025-12-03	45.010	45.220	44.620	44.910	43.062	530,869
2025-12-02	45.430	45.600	45.020	45.291	43.427	410,092
2025-12-01	44.780	45.550	44.690	45.350	43.483	303,044
2025-11-28	45.030	45.070	44.590	44.850	43.004	634,215
2025-11-27	44.740	45.150	44.690	44.940	43.090	1,535,061
2025-11-26	44.550	44.900	44.370	44.650	42.812	171,620
2025-11-25	43.705	44.230	43.350	43.896	42.089	411,282
2025-11-24	43.105	44.060	43.040	43.679	41.881	1,000,765
2025-11-21	42.060	43.050	42.050	42.696	40.939	1,242,784
2025-11-20	42.965	43.100	42.490	42.736	40.977	1,706,745
2025-11-19	42.130	43.080	41.880	42.500	40.751	2,582,178
2025-11-18	42.510	42.990	41.860	41.991	40.262	475,833
2025-11-17	43.620	43.800	42.890	43.187	41.409	814,254
2025-11-14	44.435	44.540	43.350	43.724	41.925	414,550
2025-11-13	44.815	45.070	44.490	44.742	42.900	979,552
2025-11-12	44.905	45.750	44.840	45.246	43.384	1,217,141
2025-11-11	43.945	44.550	43.860	44.354	42.529	1,809,484
2025-11-10	43.470	44.000	43.300	43.928	42.120	2,551,508
2025-11-07	43.110	43.600	42.580	42.978	41.209	1,783,204
2025-11-06	41.555	43.480	40.984	43.320	41.537	2,294,658
2025-11-05	39.065	40.100	38.910	39.930	38.287	204,453
2025-11-04	39.400	39.400	38.760	39.170	37.558	263,727
2025-11-03	39.685	39.900	39.590	39.736	38.100	650,583
2025-10-31	39.890	39.990	39.490	39.669	38.036	497,448

← NewerPage 4 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.