Deutsche Post AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	35.750	36.990	35.700	36.637	33.417	613,814
2025-02-12	35.550	35.680	35.100	35.433	32.319	526,727
2025-02-11	35.215	35.490	35.020	35.241	32.144	46,367
2025-02-10	34.850	35.310	34.760	35.216	32.121	220,996
2025-02-07	35.340	35.510	34.770	35.144	32.055	508,140
2025-02-06	34.475	35.410	34.320	35.161	32.071	836,887
2025-02-05	34.260	34.350	34.050	34.247	31.237	262,993
2025-02-04	33.995	34.440	33.810	34.280	31.268	169,281
2025-02-03	33.855	34.290	33.400	33.959	30.975	469,964
2025-01-31	35.125	35.350	34.600	34.750	31.696	171,664
2025-01-30	35.790	36.220	35.060	35.060	31.979	1,133,571
2025-01-29	36.215	36.290	35.670	35.701	32.564	89,768
2025-01-28	35.810	36.320	35.770	36.175	32.996	507,694
2025-01-27	35.730	36.040	35.440	35.917	32.761	233,630
2025-01-24	35.575	36.140	35.460	35.708	32.570	534,409
2025-01-23	35.040	35.420	35.000	35.273	32.173	1,257,801
2025-01-22	35.605	35.720	34.750	35.425	32.312	1,522,967
2025-01-21	35.840	35.880	35.560	35.730	32.590	707,080
2025-01-20	35.430	36.230	35.340	36.050	32.882	135,084
2025-01-17	34.810	35.510	34.810	35.429	32.316	374,762
2025-01-16	34.640	34.790	34.350	34.650	31.605	128,287
2025-01-15	33.120	34.670	33.050	33.080	30.173	577,406
2025-01-14	33.755	33.900	33.050	33.050	30.146	186,175
2025-01-13	33.655	33.840	33.330	33.580	30.629	371,906
2025-01-10	33.895	34.200	33.730	34.025	31.035	779,411
2025-01-09	34.245	34.320	33.830	34.010	31.021	131,332
2025-01-08	34.425	34.590	34.170	34.351	31.332	102,071
2025-01-07	34.200	34.700	34.040	34.342	31.324	585,752
2025-01-06	33.885	34.390	33.580	33.728	30.764	1,323,387
2025-01-03	33.950	34.070	33.580	33.619	30.664	54,711
2025-01-02	34.305	34.410	33.590	33.781	30.813	86,792
2024-12-30	33.910	34.000	33.830	33.864	30.888	35,322
2024-12-27	33.660	34.040	33.620	33.874	30.897	64,946
2024-12-23	33.610	33.650	33.400	33.592	30.640	99,111
2024-12-20	33.375	33.640	33.210	33.370	30.437	447,213
2024-12-19	33.370	33.820	33.220	33.690	30.729	454,700
2024-12-18	33.975	34.130	33.710	33.972	30.986	1,426,419
2024-12-17	34.810	34.830	33.820	34.070	31.076	613,416
2024-12-16	35.235	35.350	34.790	35.038	31.959	1,267,107
2024-12-13	35.380	35.550	35.220	35.370	32.262	842,013
2024-12-12	35.555	35.980	35.170	35.403	32.292	749,050
2024-12-11	35.840	36.000	35.700	35.757	32.615	968,505
2024-12-10	35.835	36.050	35.770	35.854	32.704	360,206
2024-12-09	35.730	35.910	35.610	35.773	32.630	469,032
2024-12-06	35.410	35.890	35.380	35.620	32.490	458,532
2024-12-05	34.740	35.530	34.710	35.073	31.991	378,355
2024-12-04	34.955	35.210	34.730	35.074	31.992	858,604
2024-12-03	35.190	35.440	35.010	35.270	32.170	737,654
2024-12-02	34.585	35.230	34.520	34.887	31.821	2,784,088
2024-11-29	34.495	34.870	34.400	34.551	31.515	178,808
2024-11-28	34.695	34.880	34.590	34.690	31.641	243,741
2024-11-27	34.480	34.630	34.320	34.491	31.460	909,244
2024-11-26	35.070	35.140	34.490	34.754	31.699	936,324
2024-11-25	34.985	35.350	34.860	35.040	31.961	275,542
2024-11-22	34.860	35.250	34.600	34.916	31.848	122,865
2024-11-21	34.805	34.820	34.440	34.658	31.612	141,239
2024-11-20	35.275	35.400	34.720	34.880	31.815	441,604
2024-11-19	35.545	35.780	34.630	35.140	32.052	195,392
2024-11-18	35.285	35.590	35.200	35.333	32.228	840,723
2024-11-15	34.970	35.430	34.900	35.209	32.114	230,607

← NewerPage 8 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.