Deutsche Post AG (BIT:1DHL)
Italy
· Delayed Price · Currency is EUR 46.30
+0.63 (1.38%)
Last updated: Mar 6, 2026, 1:13 PM CET
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 45.97 | 46.75 | 45.69 | 45.67 | 45.67 | -5.03% | 576 |
| Mar 4, 2026 | 47.13 | 48.17 | 47.13 | 48.09 | 48.09 | 3.24% | 450 |
| Mar 3, 2026 | 47.79 | 47.79 | 46.60 | 46.58 | 46.58 | -4.24% | 2,072 |
| Mar 2, 2026 | 45.72 | 49.04 | 45.72 | 48.64 | 48.64 | -2.91% | 659 |
| Feb 27, 2026 | 49.62 | 49.76 | 49.50 | 50.10 | 50.10 | 0.93% | 1,980 |
| Feb 26, 2026 | 49.35 | 49.73 | 49.35 | 49.64 | 49.64 | 0.32% | 40 |
| Feb 25, 2026 | 49.07 | 49.47 | 49.07 | 49.48 | 49.48 | 0.65% | 1,055 |
| Feb 24, 2026 | 49.15 | 49.35 | 49.15 | 49.16 | 49.16 | -0.59% | 508 |
| Feb 23, 2026 | 49.59 | 49.78 | 49.59 | 49.45 | 49.45 | -0.74% | 1,782 |
| Feb 20, 2026 | 49.40 | 49.40 | 49.40 | 49.82 | 49.82 | 0.24% | 56 |
| Feb 19, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.06% | - |
| Feb 18, 2026 | 49.55 | 49.82 | 49.48 | 49.73 | 49.73 | 0.63% | 271 |
| Feb 17, 2026 | 49.10 | 49.10 | 49.03 | 49.42 | 49.42 | 0.88% | 161 |
| Feb 16, 2026 | 49.29 | 49.50 | 49.29 | 48.99 | 48.99 | -0.45% | 90 |
| Feb 13, 2026 | 48.75 | 48.81 | 48.71 | 49.21 | 49.21 | 1.15% | 309 |
| Feb 12, 2026 | 51.46 | 51.52 | 48.70 | 48.65 | 48.65 | -4.94% | 1,842 |
| Feb 11, 2026 | 50.52 | 51.08 | 50.52 | 51.18 | 51.18 | 0.51% | 171 |
| Feb 10, 2026 | 51.00 | 51.04 | 50.84 | 50.92 | 50.92 | 0.47% | 126 |
| Feb 9, 2026 | 49.92 | 50.38 | 49.92 | 50.68 | 50.68 | 1.99% | 1,754 |
| Feb 6, 2026 | 49.20 | 49.82 | 49.20 | 49.69 | 49.69 | 0.87% | 1,492 |
| Feb 5, 2026 | 49.20 | 49.20 | 48.80 | 49.26 | 49.26 | -0.89% | 2,104 |
| Feb 4, 2026 | 48.52 | 49.70 | 48.21 | 49.70 | 49.70 | 2.90% | 537 |
| Feb 3, 2026 | 48.67 | 48.67 | 48.19 | 48.30 | 48.30 | 1.73% | 468 |
| Feb 2, 2026 | 47.23 | 47.55 | 47.19 | 47.48 | 47.48 | 0.64% | 507 |
| Jan 30, 2026 | 47.26 | 47.29 | 47.12 | 47.18 | 47.18 | 0.70% | 528 |
| Jan 29, 2026 | 46.93 | 47.00 | 46.93 | 46.85 | 46.85 | 0.97% | 338 |
| Jan 28, 2026 | 46.38 | 46.38 | 46.12 | 46.40 | 46.40 | -1.32% | 239 |
| Jan 27, 2026 | 46.35 | 46.98 | 46.35 | 47.02 | 47.02 | 1.42% | 5,073 |
| Jan 26, 2026 | 47.48 | 47.48 | 46.09 | 46.36 | 46.36 | 0.74% | 250 |
| Jan 23, 2026 | 46.06 | 46.06 | 46.06 | 46.02 | 46.02 | -1.50% | 316 |
| Jan 22, 2026 | 50.74 | 50.74 | 46.32 | 46.72 | 46.72 | 1.26% | 811 |
| Jan 21, 2026 | 46.25 | 46.25 | 45.85 | 46.14 | 46.14 | -0.24% | 2,085 |
| Jan 20, 2026 | 46.32 | 46.32 | 46.06 | 46.25 | 46.25 | -0.26% | 555 |
| Jan 19, 2026 | 46.74 | 46.82 | 46.37 | 46.37 | 46.37 | -3.32% | 563 |
| Jan 16, 2026 | 48.13 | 48.13 | 48.13 | 47.96 | 47.96 | -0.56% | 5 |
| Jan 15, 2026 | 47.65 | 47.65 | 47.35 | 48.23 | 48.23 | 0.96% | 311 |
| Jan 14, 2026 | 47.55 | 47.70 | 47.55 | 47.77 | 47.77 | -0.13% | 215 |
| Jan 13, 2026 | 48.36 | 48.36 | 47.60 | 47.83 | 47.83 | -1.06% | 765 |
| Jan 12, 2026 | 47.66 | 48.33 | 47.66 | 48.34 | 48.34 | 0.44% | 145 |
| Jan 9, 2026 | 50.02 | 50.02 | 48.14 | 48.13 | 48.13 | 0.17% | 126 |
| Jan 8, 2026 | 47.96 | 48.14 | 47.84 | 48.05 | 48.05 | -0.21% | 12 |
| Jan 7, 2026 | 48.16 | 48.27 | 48.16 | 48.15 | 48.15 | -0.45% | 220 |
| Jan 6, 2026 | 47.74 | 48.32 | 47.74 | 48.37 | 48.37 | 2.35% | 196 |
| Jan 5, 2026 | 47.07 | 47.25 | 46.86 | 47.26 | 47.26 | 0.60% | 785 |
| Jan 2, 2026 | 46.55 | 47.00 | 46.53 | 46.98 | 46.98 | -0.28% | 531 |
| Dec 30, 2025 | 46.60 | 46.60 | 46.60 | 47.11 | 47.11 | 0.77% | 13 |
| Dec 29, 2025 | 46.72 | 46.80 | 46.58 | 46.75 | 46.75 | 0.30% | 1,269 |
| Dec 23, 2025 | 46.40 | 46.50 | 46.40 | 46.61 | 46.61 | 0.13% | 380 |
| Dec 22, 2025 | 46.50 | 46.55 | 46.34 | 46.55 | 46.55 | -0.58% | 488 |
| Dec 19, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.47% | - |
| Dec 18, 2025 | 46.28 | 46.54 | 46.28 | 46.60 | 46.60 | 0.78% | 370 |
| Dec 17, 2025 | 46.20 | 46.20 | 46.04 | 46.24 | 46.24 | -0.96% | 305 |
| Dec 16, 2025 | 47.34 | 47.42 | 46.70 | 46.69 | 46.69 | -0.89% | 1,865 |
| Dec 15, 2025 | 47.37 | 47.37 | 47.00 | 47.11 | 47.11 | 0.32% | 484 |
| Dec 12, 2025 | 47.16 | 47.31 | 47.00 | 46.96 | 46.96 | -0.02% | 515 |
| Dec 11, 2025 | 45.71 | 45.71 | 45.71 | 46.97 | 46.97 | 2.60% | 3 |
| Dec 10, 2025 | 46.03 | 46.27 | 45.77 | 45.78 | 45.78 | -0.24% | 767 |
| Dec 9, 2025 | 45.79 | 45.99 | 45.72 | 45.89 | 45.89 | -0.04% | 135 |
| Dec 8, 2025 | 45.50 | 45.74 | 45.50 | 45.91 | 45.91 | 0.64% | 243 |
| 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 |