Deutsche Post AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	39.070	40.650	39.000	39.961	38.316	218,485
2025-08-06	39.015	39.310	38.850	39.039	37.432	326,668
2025-08-05	40.525	41.770	38.570	41.603	39.890	3,306,121
2025-08-04	38.605	39.191	38.360	39.191	37.578	3,220,695
2025-08-01	39.165	39.320	38.120	38.718	37.124	2,017,937
2025-07-31	39.655	39.900	39.250	39.519	37.892	870,563
2025-07-30	39.620	40.160	39.610	39.879	38.237	355,746
2025-07-29	41.040	41.410	39.590	40.720	39.044	281,425
2025-07-28	41.415	41.580	40.740	41.203	39.507	1,484,708
2025-07-25	40.560	40.940	40.360	40.589	38.919	123,714
2025-07-24	40.715	41.210	40.600	40.923	39.238	456,777
2025-07-23	39.545	40.620	39.500	40.307	38.648	545,174
2025-07-22	38.825	39.050	38.520	38.724	37.130	79,496
2025-07-21	39.210	39.450	38.830	39.370	37.750	198,477
2025-07-18	39.290	39.600	39.070	39.210	37.596	1,600,073
2025-07-17	39.040	39.080	38.680	38.836	37.238	197,490
2025-07-16	38.530	39.010	38.440	38.716	37.122	434,242
2025-07-15	38.920	39.200	38.700	39.033	37.426	1,296,971
2025-07-14	38.885	39.100	38.700	38.974	37.370	1,437,930
2025-07-11	39.910	39.910	39.150	39.265	37.649	197,679
2025-07-10	40.080	40.350	39.930	40.085	38.435	1,550,944
2025-07-09	39.605	40.060	39.570	39.840	38.200	235,083
2025-07-08	39.210	39.750	38.730	39.550	37.922	564,929
2025-07-07	38.970	39.390	38.780	39.230	37.615	2,422,344
2025-07-04	39.360	39.440	38.900	39.018	37.412	503,327
2025-07-03	39.545	39.840	39.380	39.577	37.948	825,941
2025-07-02	39.070	39.430	38.920	39.167	37.555	1,766,425
2025-07-01	39.305	39.410	38.800	39.061	37.453	1,300,019
2025-06-30	39.945	39.960	39.070	39.720	38.085	559,074
2025-06-27	38.885	39.790	38.590	39.404	37.782	1,420,590
2025-06-26	38.595	38.870	38.450	38.613	37.024	182,777
2025-06-25	38.345	39.030	38.220	38.400	36.819	1,333,048
2025-06-24	40.155	40.510	39.030	39.790	38.152	2,998,603
2025-06-23	40.330	40.730	39.750	39.940	38.296	1,557,367
2025-06-20	40.445	40.880	40.420	40.629	38.957	2,641,913
2025-06-19	40.245	40.760	40.200	40.590	38.919	419,917
2025-06-18	40.490	40.820	40.360	40.763	39.086	615,725
2025-06-17	40.480	40.710	40.120	40.532	38.864	207,579
2025-06-16	40.885	41.125	40.500	40.820	39.140	228,270
2025-06-13	40.660	40.995	40.460	40.776	39.098	360,261
2025-06-12	40.595	41.650	40.490	41.110	39.418	2,850,992
2025-06-11	41.110	41.220	40.910	41.063	39.373	2,145,938
2025-06-10	40.905	41.230	40.650	40.994	39.306	1,628,890
2025-06-09	40.665	40.840	40.570	40.715	39.039	97,308
2025-06-06	40.155	40.890	40.140	40.705	39.030	118,502
2025-06-05	40.405	40.530	40.040	40.280	38.622	513,309
2025-06-04	40.035	40.680	39.950	40.420	38.756	522,483
2025-06-03	39.365	39.670	39.010	39.299	37.681	276,060
2025-06-02	38.850	39.470	38.610	39.224	37.609	421,219
2025-05-30	39.095	39.372	38.880	39.260	37.644	729,838
2025-05-29	39.180	39.510	38.910	39.131	37.520	312,494
2025-05-28	39.050	39.280	38.620	39.060	37.452	1,583,567
2025-05-27	38.690	39.120	38.610	38.975	37.370	510,421
2025-05-23	38.645	38.860	37.400	38.334	36.757	135,794
2025-05-22	38.850	39.050	38.390	38.639	37.049	1,775,535
2025-05-21	38.860	39.110	38.620	38.887	37.286	217,470
2025-05-20	39.145	39.260	38.960	39.191	37.578	298,162
2025-05-19	38.640	39.060	38.580	38.800	37.203	2,182,659
2025-05-16	39.110	39.300	38.650	39.147	37.535	754,564
2025-05-15	38.850	39.180	38.810	39.054	37.447	837,655

← NewerPage 6 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.