Deutsche Post AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	39.435	39.450	38.940	39.151	37.539	1,218,192
2025-05-13	39.105	39.340	38.915	39.071	37.463	107,540
2025-05-12	37.985	39.240	37.960	38.910	37.308	608,477
2025-05-09	37.755	37.890	37.260	37.374	35.836	920,139
2025-05-08	37.085	37.520	36.970	37.469	35.927	167,643
2025-05-07	36.965	37.380	36.700	37.068	35.542	2,592,610
2025-05-06	37.080	37.240	36.330	36.512	35.009	2,626,595
2025-05-02	38.295	38.540	37.600	37.970	36.407	1,289,038
2025-04-30	37.970	38.540	37.185	37.509	34.213	1,659,971
2025-04-29	37.440	37.540	36.570	36.867	33.627	2,859,202
2025-04-28	37.540	37.650	37.090	37.294	34.017	1,069,280
2025-04-25	37.540	37.720	37.210	37.320	34.040	891,866
2025-04-24	36.740	37.260	36.470	37.091	33.831	609,770
2025-04-23	36.550	37.140	36.480	36.860	33.621	806,740
2025-04-22	35.910	36.080	35.570	35.725	32.586	134,438
2025-04-17	36.095	36.240	35.550	35.613	32.483	190,669
2025-04-16	35.920	36.320	35.830	36.040	32.873	70,894
2025-04-15	35.720	36.460	35.680	36.311	33.120	550,371
2025-04-14	34.970	35.810	34.880	35.545	32.421	99,272
2025-04-11	34.600	34.660	33.520	34.081	31.086	202,703
2025-04-10	36.095	36.160	34.060	34.395	31.372	379,477
2025-04-09	33.140	33.440	32.400	32.620	29.753	1,598,395
2025-04-08	34.160	34.700	33.740	34.218	31.211	4,110,568
2025-04-07	31.715	35.860	31.520	33.635	30.679	820,906
2025-04-04	36.860	36.970	34.400	35.772	32.628	653,544
2025-04-03	37.030	38.325	36.870	38.000	34.661	776,593
2025-04-02	39.580	39.710	38.730	39.220	35.773	632,833
2025-04-01	39.715	40.000	39.570	39.798	36.300	1,295,590
2025-03-31	39.405	39.570	38.980	39.480	36.011	567,729
2025-03-28	39.960	40.320	39.720	40.039	36.521	700,340
2025-03-27	40.240	40.490	39.890	39.990	36.476	682,243
2025-03-26	41.670	41.670	40.550	41.291	37.662	1,484,250
2025-03-25	41.525	41.560	40.770	40.830	37.242	2,440,060
2025-03-24	41.540	41.720	41.030	41.083	37.472	927,602
2025-03-21	41.210	41.500	40.790	40.856	37.265	890,563
2025-03-20	42.775	43.000	41.860	41.903	38.221	2,631,535
2025-03-19	42.555	43.100	42.400	42.956	39.181	671,742
2025-03-18	42.615	43.090	42.380	42.880	39.112	1,304,023
2025-03-17	42.740	42.800	42.110	42.291	38.574	547,941
2025-03-14	41.610	43.020	41.280	42.688	38.937	425,233
2025-03-13	41.395	41.810	40.980	41.632	37.973	343,411
2025-03-12	42.370	42.480	41.440	41.790	38.118	1,689,417
2025-03-11	42.860	43.170	41.410	42.575	38.834	795,032
2025-03-10	43.190	43.340	41.970	42.341	38.620	2,285,648
2025-03-07	42.775	43.620	42.120	42.820	39.057	1,035,309
2025-03-06	41.095	44.270	39.480	43.790	39.942	1,964,169
2025-03-05	38.045	39.180	37.170	39.100	35.664	433,331
2025-03-04	37.870	37.929	37.030	37.625	34.319	612,361
2025-03-03	37.465	38.770	37.430	37.590	34.287	513,134
2025-02-28	37.025	37.820	36.900	37.682	34.370	820,097
2025-02-27	37.745	37.826	37.040	37.430	34.141	568,503
2025-02-26	37.445	38.160	37.340	37.960	34.624	773,298
2025-02-25	37.170	37.490	36.980	37.203	33.934	1,616,105
2025-02-24	37.515	37.570	37.000	37.497	34.201	1,049,670
2025-02-21	36.735	37.170	36.610	36.874	33.634	920,027
2025-02-20	36.570	37.000	36.350	36.560	33.347	598,053
2025-02-19	36.970	37.240	36.250	36.399	33.201	289,329
2025-02-18	36.895	37.185	36.510	36.638	33.419	253,222
2025-02-17	36.565	36.960	36.510	36.870	33.630	100,471
2025-02-14	36.575	36.960	36.540	36.773	33.541	139,227

← NewerPage 7 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.