Deutsche Post AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	34.490	35.120	34.090	34.761	31.706	715,967
2024-11-13	34.540	34.830	34.040	34.496	31.464	327,120
2024-11-12	35.230	35.450	34.720	35.244	32.147	1,767,062
2024-11-11	35.610	35.720	35.380	35.626	32.496	248,726
2024-11-08	35.330	35.600	35.170	35.412	32.300	136,143
2024-11-07	34.825	35.610	34.720	35.321	32.217	240,175
2024-11-06	35.405	35.470	34.120	34.625	31.582	333,900
2024-11-05	37.210	37.210	35.330	35.780	32.635	315,438
2024-11-04	37.415	37.870	37.350	37.576	34.274	287,978
2024-11-01	37.035	37.550	36.970	37.229	33.957	122,408
2024-10-31	36.975	37.330	36.670	37.181	33.914	463,156
2024-10-30	37.590	37.830	36.200	37.381	34.096	850,242
2024-10-29	38.050	38.230	37.840	37.999	34.659	213,190
2024-10-28	37.930	38.270	37.730	38.017	34.676	101,824
2024-10-25	37.635	37.750	37.430	37.599	34.295	317,005
2024-10-24	37.110	38.280	37.020	37.748	34.431	2,766,916
2024-10-23	37.695	37.910	36.860	37.057	33.800	242,549
2024-10-22	37.655	37.690	37.300	37.504	34.208	538,558
2024-10-21	37.845	38.080	37.590	37.738	34.422	73,232
2024-10-18	37.825	38.110	37.800	37.989	34.650	263,496
2024-10-17	38.015	38.140	37.750	37.871	34.543	521,844
2024-10-16	37.975	38.070	37.780	37.870	34.542	948,900
2024-10-15	38.265	38.380	37.750	37.966	34.629	413,457
2024-10-14	37.820	38.250	37.780	37.911	34.580	332,563
2024-10-11	37.580	37.890	37.530	37.691	34.379	122,357
2024-10-10	38.345	38.390	37.360	37.702	34.389	121,749
2024-10-09	38.305	38.610	38.160	38.514	35.129	1,243,208
2024-10-08	37.990	38.320	37.570	38.194	34.838	754,004
2024-10-07	38.410	38.450	38.100	38.263	34.901	57,560
2024-10-04	38.395	38.550	37.900	38.110	34.761	242,374
2024-10-03	38.515	38.720	38.260	38.622	35.228	108,045
2024-10-02	39.145	39.200	38.210	38.528	35.142	362,251
2024-10-01	40.225	40.230	39.090	39.871	36.367	558,549
2024-09-30	40.030	40.310	39.730	40.001	36.486	2,177,933
2024-09-27	39.345	40.200	39.280	39.877	36.373	1,048,285
2024-09-26	39.010	39.650	38.970	39.484	36.014	1,249,336
2024-09-25	38.270	38.490	38.100	38.416	35.040	680,933
2024-09-24	38.315	38.750	38.040	38.248	34.887	1,029,521
2024-09-23	38.225	38.250	37.600	37.822	34.499	282,824
2024-09-20	38.530	38.960	37.890	38.724	35.321	572,559
2024-09-19	39.700	40.000	39.260	39.553	36.077	433,425
2024-09-18	39.835	39.910	39.670	39.855	36.353	706,847
2024-09-17	39.715	40.220	39.710	39.947	36.436	1,439,327
2024-09-16	39.585	39.870	39.550	39.658	36.173	963,008
2024-09-13	40.345	40.800	39.390	39.970	36.458	436,714
2024-09-12	39.680	40.390	39.580	40.156	36.627	1,302,403
2024-09-11	39.145	39.630	38.950	39.153	35.713	535,395
2024-09-10	39.185	39.870	39.090	39.361	35.902	854,767
2024-09-09	38.715	39.110	38.470	38.956	35.533	123,395
2024-09-06	38.975	38.990	38.450	38.756	35.350	682,733
2024-09-05	39.040	39.560	39.030	39.386	35.924	1,701,554
2024-09-04	38.810	39.270	38.720	39.191	35.747	806,267
2024-09-03	39.785	39.900	39.040	39.249	35.800	249,741
2024-09-02	39.115	39.830	38.980	39.250	35.801	157,449
2024-08-30	38.975	39.450	38.970	39.360	35.901	437,788
2024-08-29	38.455	38.910	38.350	38.658	35.261	1,186,922
2024-08-28	38.440	38.730	38.400	38.580	35.190	369,391
2024-08-27	38.300	38.770	38.290	38.655	35.258	331,662
2024-08-23	38.180	38.380	38.070	38.342	34.973	431,611
2024-08-22	37.945	38.080	37.770	37.928	34.595	81,815

← NewerPage 9 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.