Deutsche Post AG (BIT:1DHL)
Italy
· Delayed Price · Currency is EUR 45.62
+0.02 (0.04%)
At close: Dec 5, 2025
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.16 | 50.16 | 45.50 | 45.62 | 45.62 | 0.04% | 775 |
| Dec 4, 2025 | 45.54 | 45.59 | 45.39 | 45.60 | 45.60 | 1.38% | 173 |
| Dec 3, 2025 | 45.06 | 45.06 | 44.98 | 44.98 | 44.98 | -0.29% | 457 |
| Dec 2, 2025 | 45.64 | 45.64 | 45.38 | 45.11 | 45.11 | -0.77% | 192 |
| Dec 1, 2025 | 45.05 | 45.50 | 45.04 | 45.46 | 45.46 | 1.11% | 388 |
| Nov 28, 2025 | 44.98 | 45.03 | 44.98 | 44.96 | 44.96 | -0.16% | 906 |
| Nov 27, 2025 | 45.10 | 45.10 | 45.10 | 45.03 | 45.03 | 0.33% | 34 |
| Nov 26, 2025 | 44.30 | 44.79 | 44.26 | 44.88 | 44.88 | 1.68% | 945 |
| Nov 25, 2025 | 43.50 | 44.10 | 43.50 | 44.14 | 44.14 | 0.80% | 880 |
| Nov 24, 2025 | 43.73 | 43.73 | 43.56 | 43.79 | 43.79 | 1.81% | 260 |
| Nov 21, 2025 | 42.46 | 42.46 | 42.46 | 43.01 | 43.01 | 1.10% | 125 |
| Nov 20, 2025 | 42.81 | 42.81 | 42.81 | 42.54 | 42.54 | -0.63% | 123 |
| Nov 19, 2025 | 42.04 | 42.93 | 41.89 | 42.81 | 42.81 | 1.86% | 1,160 |
| Nov 18, 2025 | 42.96 | 42.96 | 42.05 | 42.03 | 42.03 | -2.21% | 223 |
| Nov 17, 2025 | 43.64 | 43.64 | 43.00 | 42.98 | 42.98 | -2.03% | 371 |
| Nov 14, 2025 | 43.78 | 43.91 | 43.50 | 43.87 | 43.87 | -1.57% | 875 |
| Nov 13, 2025 | 44.76 | 44.84 | 44.59 | 44.57 | 44.57 | -1.35% | 534 |
| Nov 12, 2025 | 45.44 | 45.55 | 45.14 | 45.18 | 45.18 | 1.60% | 706 |
| Nov 11, 2025 | 42.94 | 44.50 | 42.94 | 44.47 | 44.47 | 1.16% | 1,672 |
| Nov 10, 2025 | 44.50 | 44.50 | 40.19 | 43.96 | 43.96 | 2.23% | 2,475 |
| Nov 7, 2025 | 43.12 | 43.12 | 42.88 | 43.00 | 43.00 | -0.19% | 165 |
| Nov 6, 2025 | 41.23 | 43.47 | 41.23 | 43.08 | 43.08 | 7.70% | 11,113 |
| Nov 5, 2025 | 39.10 | 40.00 | 39.00 | 40.00 | 40.00 | 2.25% | 421 |
| Nov 4, 2025 | 39.31 | 39.31 | 38.87 | 39.12 | 39.12 | -1.51% | 595 |
| Nov 3, 2025 | 39.96 | 39.96 | 39.78 | 39.72 | 39.72 | 0.05% | 9 |
| Oct 31, 2025 | 39.82 | 39.82 | 39.63 | 39.70 | 39.70 | 0.10% | 190 |
| Oct 30, 2025 | 39.95 | 39.95 | 39.40 | 39.66 | 39.66 | -0.40% | 139 |
| Oct 29, 2025 | 40.16 | 40.16 | 39.70 | 39.82 | 39.82 | -1.24% | 2,373 |
| Oct 28, 2025 | 39.75 | 40.80 | 39.69 | 40.32 | 40.32 | 1.54% | 3,204 |
| Oct 27, 2025 | 43.07 | 43.07 | 39.07 | 39.71 | 39.71 | 1.38% | 535 |
| Oct 24, 2025 | 39.10 | 39.10 | 39.10 | 39.17 | 39.17 | -0.10% | 60 |
| Oct 23, 2025 | 39.17 | 39.26 | 39.17 | 39.21 | 39.21 | -0.76% | 712 |
| Oct 22, 2025 | 39.06 | 39.45 | 39.06 | 39.51 | 39.51 | -0.55% | 160 |
| Oct 21, 2025 | 39.69 | 39.78 | 39.43 | 39.73 | 39.73 | -0.23% | 378 |
| Oct 20, 2025 | 39.50 | 39.90 | 39.50 | 39.82 | 39.82 | 1.14% | 3,093 |
| Oct 17, 2025 | 38.80 | 39.16 | 38.66 | 39.37 | 39.37 | 0.36% | 207 |
| Oct 16, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 1.37% | - |
| Oct 15, 2025 | 38.60 | 38.78 | 38.42 | 38.70 | 38.70 | 0.34% | 375 |
| Oct 14, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -0.23% | - |
| Oct 13, 2025 | 38.51 | 38.51 | 38.50 | 38.66 | 38.66 | 0.49% | 368 |
| Oct 10, 2025 | 39.42 | 39.42 | 39.06 | 38.47 | 38.47 | -1.23% | 737 |
| Oct 9, 2025 | 39.01 | 39.13 | 39.01 | 38.95 | 38.95 | 0.05% | 214 |
| Oct 8, 2025 | 38.61 | 38.75 | 38.61 | 38.93 | 38.93 | 0.49% | 1,050 |
| Oct 7, 2025 | 38.93 | 38.93 | 38.73 | 38.74 | 38.74 | -1.07% | 1,170 |
| Oct 6, 2025 | 39.12 | 39.25 | 38.92 | 39.16 | 39.16 | 0.56% | 543 |
| Oct 3, 2025 | 38.66 | 38.80 | 38.66 | 38.94 | 38.94 | 0.70% | 6 |
| Oct 2, 2025 | 38.18 | 38.39 | 38.18 | 38.67 | 38.67 | 0.94% | 533 |
| Oct 1, 2025 | 37.86 | 38.17 | 37.86 | 38.31 | 38.31 | 0.68% | 109 |
| Sep 30, 2025 | 38.00 | 38.28 | 38.00 | 38.05 | 38.05 | -0.16% | 132 |
| Sep 29, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -0.05% | - |
| Sep 26, 2025 | 37.97 | 37.97 | 37.97 | 38.13 | 38.13 | 0.90% | 7 |
| Sep 25, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -0.29% | - |
| Sep 24, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0.58% | - |
| Sep 23, 2025 | 37.52 | 37.70 | 37.52 | 37.68 | 37.68 | 1.54% | 560 |
| Sep 22, 2025 | 37.19 | 37.39 | 36.98 | 37.11 | 37.11 | -1.64% | 653 |
| Sep 19, 2025 | 38.08 | 38.08 | 37.73 | 37.73 | 37.73 | -1.18% | 331 |
| Sep 18, 2025 | 38.36 | 38.39 | 38.36 | 38.18 | 38.18 | -0.44% | 405 |
| Sep 17, 2025 | 38.17 | 38.17 | 38.17 | 38.35 | 38.35 | 0.66% | 500 |
| Sep 16, 2025 | 38.08 | 38.22 | 38.07 | 38.10 | 38.10 | -0.73% | 130 |
| Sep 15, 2025 | 38.60 | 38.60 | 38.24 | 38.38 | 38.38 | -0.05% | 420 |
| Sep 12, 2025 | 38.64 | 38.64 | 38.06 | 38.40 | 38.40 | -0.18% | 5,086 |
| Sep 11, 2025 | 38.53 | 38.53 | 38.53 | 38.47 | 38.47 | 0.23% | 2 |
| Sep 10, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -0.95% | - |
| Sep 9, 2025 | 39.07 | 39.07 | 38.90 | 38.75 | 38.75 | -0.92% | 202 |
| Sep 8, 2025 | 38.80 | 38.80 | 38.80 | 39.11 | 39.11 | 0.26% | 32 |
| Sep 5, 2025 | 39.27 | 39.32 | 38.90 | 39.01 | 39.01 | -0.36% | 400 |
| Sep 4, 2025 | 38.91 | 38.95 | 38.91 | 39.15 | 39.15 | 1.79% | 516 |
| Sep 3, 2025 | 38.53 | 38.53 | 38.53 | 38.46 | 38.46 | 0.47% | 4 |
| Sep 2, 2025 | 38.85 | 38.86 | 38.11 | 38.28 | 38.28 | -2.62% | 1,055 |
| Sep 1, 2025 | 39.25 | 39.35 | 39.25 | 39.31 | 39.31 | 1.00% | 12 |
| Aug 29, 2025 | 38.89 | 39.00 | 38.89 | 38.92 | 38.92 | -0.36% | 771 |
| Aug 28, 2025 | 39.59 | 39.59 | 39.05 | 39.06 | 39.06 | -0.31% | 341 |
| Aug 27, 2025 | 39.23 | 39.41 | 39.00 | 39.18 | 39.18 | 0.13% | 397 |
| Aug 26, 2025 | 39.12 | 39.20 | 39.12 | 39.13 | 39.13 | -1.04% | 410 |
| Aug 25, 2025 | 39.91 | 39.97 | 39.80 | 39.54 | 39.54 | -1.49% | 576 |
| Aug 22, 2025 | 40.37 | 40.37 | 39.77 | 40.14 | 40.14 | -0.89% | 1,139 |
| Aug 21, 2025 | 41.15 | 41.15 | 40.64 | 40.50 | 40.50 | -2.03% | 751 |
| Aug 20, 2025 | 41.69 | 41.69 | 41.27 | 41.34 | 41.34 | -1.52% | 314 |
| Aug 19, 2025 | 41.00 | 41.64 | 41.00 | 41.98 | 41.98 | 2.87% | 652 |
| Aug 18, 2025 | 41.47 | 41.47 | 40.95 | 40.81 | 40.81 | -1.76% | 540 |
| Aug 14, 2025 | 41.85 | 41.85 | 41.19 | 41.54 | 41.54 | -0.34% | 890 |
| Aug 13, 2025 | 41.51 | 41.72 | 41.27 | 41.68 | 41.68 | 0.05% | 1,243 |
| Aug 12, 2025 | 40.71 | 41.18 | 40.71 | 41.66 | 41.66 | 2.43% | 1,687 |
| Aug 11, 2025 | 40.82 | 41.03 | 40.75 | 40.67 | 40.67 | -0.61% | 807 |
| Aug 8, 2025 | 40.41 | 40.80 | 40.41 | 40.92 | 40.92 | 1.51% | 117 |
| Aug 7, 2025 | 40.37 | 40.37 | 40.37 | 40.31 | 40.31 | 3.57% | 14 |
| Aug 6, 2025 | 38.96 | 39.12 | 38.95 | 38.92 | 38.92 | -0.23% | 116 |
| Aug 5, 2025 | 41.05 | 41.85 | 38.90 | 39.01 | 39.01 | -0.20% | 1,913 |
| Aug 4, 2025 | 38.71 | 39.15 | 38.71 | 39.09 | 39.09 | 2.22% | 330 |
| Aug 1, 2025 | 39.07 | 39.19 | 39.07 | 38.24 | 38.24 | -3.17% | 10 |
| Jul 31, 2025 | 39.35 | 39.54 | 39.35 | 39.49 | 39.49 | -0.63% | 212 |
| Jul 30, 2025 | 39.79 | 40.15 | 39.73 | 39.74 | 39.74 | -0.30% | 501 |
| Jul 29, 2025 | 40.93 | 41.13 | 40.93 | 39.86 | 39.86 | -2.18% | 137 |
| Jul 28, 2025 | 41.41 | 41.50 | 40.74 | 40.75 | 40.75 | -0.32% | 1,796 |
| Jul 25, 2025 | 40.69 | 40.69 | 40.60 | 40.88 | 40.88 | 0.15% | 280 |
| Jul 24, 2025 | 41.03 | 41.20 | 40.71 | 40.82 | 40.82 | 1.37% | 1,304 |
| Jul 23, 2025 | 39.63 | 40.55 | 39.63 | 40.27 | 40.27 | 3.28% | 1,140 |
| Jul 22, 2025 | 38.64 | 38.64 | 38.49 | 38.99 | 38.99 | 0.08% | 152 |
| Jul 21, 2025 | 39.25 | 39.35 | 39.25 | 38.96 | 38.96 | -0.56% | 750 |
| Jul 18, 2025 | 39.34 | 39.34 | 39.27 | 39.18 | 39.18 | 0.75% | 105 |