Deutsche Post AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	39.890	39.990	39.490	39.669	38.036	497,448
2025-10-30	39.875	39.980	39.340	39.625	37.994	440,422
2025-10-29	40.145	40.400	39.560	39.934	38.290	1,275,378
2025-10-28	39.800	40.930	39.450	40.260	38.603	1,685,368
2025-10-27	39.310	39.810	39.100	39.480	37.855	73,756
2025-10-24	39.175	39.290	38.920	39.102	37.493	1,286,912
2025-10-23	39.285	39.550	39.060	39.247	37.632	440,631
2025-10-22	39.430	39.610	39.020	39.338	37.719	289,794
2025-10-21	39.880	39.950	34.342	39.670	38.037	265,464
2025-10-20	39.495	39.912	39.260	39.901	38.259	363,892
2025-10-17	38.630	39.450	38.600	39.450	37.826	1,427,730
2025-10-16	38.830	39.240	38.570	38.845	37.246	153,872
2025-10-15	38.520	38.765	38.430	38.574	36.986	243,616
2025-10-14	38.545	38.780	38.400	38.653	37.062	1,195,075
2025-10-13	38.605	38.900	38.570	38.738	37.143	520,700
2025-10-10	38.860	39.400	38.370	38.491	36.906	603,004
2025-10-09	39.060	39.140	38.840	39.006	37.400	546,541
2025-10-08	38.580	38.980	38.370	38.873	37.272	1,104,517
2025-10-07	39.215	39.300	38.620	38.816	37.218	211,241
2025-10-06	38.825	39.360	38.700	39.052	37.445	236,209
2025-10-03	38.870	39.050	38.510	38.787	37.190	307,211
2025-10-02	38.375	38.760	38.000	38.380	36.800	1,126,814
2025-10-01	37.775	38.350	37.620	38.246	36.672	270,109
2025-09-30	37.995	38.240	37.750	37.940	36.378	944,694
2025-09-29	38.190	38.230	37.890	38.150	36.580	436,322
2025-09-26	38.130	38.320	37.880	38.014	36.450	608,231
2025-09-25	37.655	38.265	37.525	37.894	36.334	2,405,440
2025-09-24	37.615	38.070	37.440	37.949	36.387	561,932
2025-09-23	37.150	37.760	37.130	37.660	36.110	2,648,246
2025-09-22	37.090	37.470	37.000	37.430	35.889	329,418
2025-09-19	37.935	38.175	37.400	37.919	36.358	1,419,732
2025-09-18	38.180	38.475	37.990	38.134	36.564	224,664
2025-09-17	38.195	38.480	38.000	38.261	36.686	622,224
2025-09-16	38.260	38.520	38.000	38.215	36.642	497,871
2025-09-15	38.625	38.790	38.210	38.463	36.880	409,190
2025-09-12	38.690	38.720	38.200	38.406	36.825	421,623
2025-09-11	38.525	38.690	38.330	38.520	36.935	294,825
2025-09-10	38.725	38.750	38.230	38.500	36.916	709,081
2025-09-09	39.160	39.350	38.570	38.802	37.205	111,650
2025-09-08	39.285	39.370	38.830	39.120	37.510	1,802,707
2025-09-05	39.300	39.460	38.800	39.008	37.402	189,065
2025-09-04	38.565	39.230	38.530	39.080	37.471	142,423
2025-09-03	38.445	38.650	38.110	38.320	36.743	216,482
2025-09-02	39.185	39.290	38.200	38.340	36.762	185,322
2025-09-01	38.985	39.320	38.900	39.275	37.658	1,883,360
2025-08-29	38.900	39.120	38.720	38.958	37.354	278,935
2025-08-28	39.400	39.610	38.970	39.460	37.836	433,042
2025-08-27	39.165	39.560	39.010	39.210	37.596	104,718
2025-08-26	39.330	39.420	38.880	39.089	37.480	491,460
2025-08-22	40.055	40.450	39.600	40.237	38.581	316,619
2025-08-21	41.340	41.360	40.410	40.690	39.015	777,127
2025-08-20	41.585	41.770	41.310	41.540	39.830	605,063
2025-08-19	41.060	42.015	41.060	41.672	39.956	928,670
2025-08-18	41.630	41.790	40.730	41.530	39.821	168,012
2025-08-15	41.925	42.270	41.660	41.894	40.169	672,192
2025-08-14	41.790	41.810	41.190	41.491	39.783	135,413
2025-08-13	41.695	41.740	41.290	41.524	39.815	1,656,030
2025-08-12	40.725	41.670	40.700	41.174	39.479	336,075
2025-08-11	41.135	41.180	40.580	40.872	39.190	120,007
2025-08-08	40.250	40.960	40.230	40.627	38.954	438,308

← NewerPage 5 of 21 · 1,257 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.