Deutsche Post AG (ETR:DHL)
Germany
· Delayed Price · Currency is EUR 46.24
+0.35 (0.76%)
Mar 6, 2026, 5:10 PM CET
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.86 | 47.44 | 45.84 | 46.08 | - | 0.41% | 2,398,952 |
| Mar 5, 2026 | 47.00 | 47.03 | 45.02 | 45.89 | 45.89 | -4.63% | 4,880,252 |
| Mar 4, 2026 | 47.07 | 48.31 | 46.89 | 48.12 | 48.12 | 2.93% | 2,271,132 |
| Mar 3, 2026 | 47.90 | 47.95 | 46.34 | 46.75 | 46.75 | -3.94% | 3,132,870 |
| Mar 2, 2026 | 48.86 | 49.29 | 48.30 | 48.67 | 48.67 | -2.85% | 2,628,371 |
| Feb 27, 2026 | 49.94 | 50.14 | 49.36 | 50.10 | 50.10 | 0.56% | 4,848,344 |
| Feb 26, 2026 | 49.45 | 49.82 | 49.13 | 49.82 | 49.82 | 0.77% | 1,197,721 |
| Feb 25, 2026 | 49.35 | 49.48 | 49.14 | 49.44 | 49.44 | 0.67% | 1,039,109 |
| Feb 24, 2026 | 49.54 | 49.55 | 48.99 | 49.11 | 49.11 | -0.79% | 1,764,630 |
| Feb 23, 2026 | 50.00 | 50.04 | 49.34 | 49.50 | 49.50 | -0.90% | 1,417,768 |
| Feb 20, 2026 | 49.89 | 49.96 | 49.35 | 49.95 | 49.95 | 0.06% | 1,983,070 |
| Feb 19, 2026 | 50.00 | 50.06 | 49.22 | 49.92 | 49.92 | 0.54% | 1,815,962 |
| Feb 18, 2026 | 49.45 | 49.87 | 49.30 | 49.65 | 49.65 | 0.36% | 1,386,285 |
| Feb 17, 2026 | 48.80 | 49.47 | 48.76 | 49.47 | 49.47 | 1.12% | 1,228,715 |
| Feb 16, 2026 | 49.10 | 49.57 | 48.89 | 48.92 | 48.92 | -0.53% | 955,792 |
| Feb 13, 2026 | 49.01 | 49.38 | 48.52 | 49.18 | 49.18 | 0.82% | 2,400,973 |
| Feb 12, 2026 | 51.50 | 51.72 | 48.58 | 48.78 | 48.78 | -4.88% | 2,768,706 |
| Feb 11, 2026 | 51.38 | 51.38 | 50.44 | 51.28 | 51.28 | 0.27% | 1,484,967 |
| Feb 10, 2026 | 50.72 | 51.20 | 50.32 | 51.14 | 51.14 | 1.11% | 2,381,010 |
| Feb 9, 2026 | 49.99 | 50.78 | 49.90 | 50.58 | 50.58 | 1.77% | 2,174,939 |
| Feb 6, 2026 | 49.63 | 49.79 | 49.31 | 49.70 | 49.70 | 0.46% | 1,036,490 |
| Feb 5, 2026 | 49.61 | 49.61 | 48.73 | 49.47 | 49.47 | -0.16% | 1,379,426 |
| Feb 4, 2026 | 48.64 | 49.79 | 48.03 | 49.55 | 49.55 | 2.48% | 4,342,081 |
| Feb 3, 2026 | 47.72 | 48.69 | 47.46 | 48.35 | 48.35 | 1.64% | 2,475,486 |
| Feb 2, 2026 | 47.38 | 47.68 | 47.17 | 47.57 | 47.57 | 0.53% | 2,077,905 |
| Jan 30, 2026 | 46.92 | 47.37 | 46.83 | 47.32 | 47.32 | 0.94% | 2,042,990 |
| Jan 29, 2026 | 47.79 | 47.85 | 46.72 | 46.88 | 46.88 | 1.03% | 1,362,154 |
| Jan 28, 2026 | 46.75 | 46.86 | 46.12 | 46.40 | 46.40 | -1.34% | 1,392,893 |
| Jan 27, 2026 | 46.40 | 47.03 | 46.06 | 47.03 | 47.03 | 1.53% | 1,679,284 |
| Jan 26, 2026 | 46.00 | 46.51 | 45.97 | 46.32 | 46.32 | 0.70% | 1,105,589 |
| Jan 23, 2026 | 46.39 | 46.40 | 45.90 | 46.00 | 46.00 | -1.60% | 1,969,504 |
| Jan 22, 2026 | 46.73 | 46.90 | 46.24 | 46.75 | 46.75 | 1.63% | 2,340,252 |
| Jan 21, 2026 | 46.34 | 46.35 | 45.74 | 46.00 | 46.00 | -0.35% | 2,935,125 |
| Jan 20, 2026 | 46.23 | 46.49 | 45.96 | 46.16 | 46.16 | -0.60% | 2,414,015 |
| Jan 19, 2026 | 47.02 | 47.04 | 46.32 | 46.44 | 46.44 | -2.89% | 1,657,818 |
| Jan 16, 2026 | 48.33 | 48.40 | 47.82 | 47.82 | 47.82 | -0.83% | 1,519,297 |
| Jan 15, 2026 | 47.65 | 48.25 | 47.12 | 48.22 | 48.22 | 1.07% | 1,578,770 |
| Jan 14, 2026 | 47.42 | 47.79 | 46.98 | 47.71 | 47.71 | -0.33% | 1,491,604 |
| Jan 13, 2026 | 48.38 | 48.38 | 47.39 | 47.87 | 47.87 | -1.05% | 1,350,449 |
| Jan 12, 2026 | 47.96 | 48.38 | 47.79 | 48.38 | 48.38 | 0.62% | 1,405,963 |
| Jan 9, 2026 | 48.36 | 48.37 | 47.92 | 48.08 | 48.08 | 0.04% | 1,593,421 |
| Jan 8, 2026 | 48.03 | 48.18 | 47.50 | 48.06 | 48.06 | -0.48% | 1,277,611 |
| Jan 7, 2026 | 48.44 | 48.47 | 48.10 | 48.29 | 48.29 | -0.06% | 1,563,568 |
| Jan 6, 2026 | 47.48 | 48.53 | 47.45 | 48.32 | 48.32 | 2.09% | 1,667,419 |
| Jan 5, 2026 | 46.99 | 47.37 | 46.57 | 47.33 | 47.33 | 0.90% | 1,192,066 |
| Jan 2, 2026 | 46.55 | 47.06 | 46.47 | 46.91 | 46.91 | 0.39% | 1,329,607 |
| Dec 30, 2025 | 46.66 | 46.91 | 46.52 | 46.73 | 46.73 | 0.15% | 712,839 |
| Dec 29, 2025 | 46.60 | 46.85 | 46.55 | 46.66 | 46.66 | 0.15% | 1,110,897 |
| Dec 23, 2025 | 46.70 | 46.71 | 46.36 | 46.59 | 46.59 | 0.02% | 1,049,131 |
| Dec 22, 2025 | 46.83 | 46.90 | 46.38 | 46.58 | 46.58 | -0.21% | 903,769 |
| Dec 19, 2025 | 46.92 | 47.12 | 46.59 | 46.68 | 46.68 | 0.13% | 5,045,216 |
| Dec 18, 2025 | 46.18 | 46.62 | 46.00 | 46.62 | 46.62 | 0.91% | 1,385,521 |
| Dec 17, 2025 | 46.49 | 46.62 | 46.02 | 46.20 | 46.20 | -1.11% | 1,514,377 |
| Dec 16, 2025 | 47.33 | 47.50 | 46.70 | 46.72 | 46.72 | -0.81% | 1,686,434 |
| Dec 15, 2025 | 47.35 | 47.50 | 46.89 | 47.10 | 47.10 | 0.26% | 1,447,157 |
| Dec 12, 2025 | 47.10 | 47.32 | 46.90 | 46.98 | 46.98 | -0.04% | 1,189,029 |
| Dec 11, 2025 | 45.89 | 47.06 | 45.67 | 47.00 | 47.00 | 2.69% | 1,721,308 |
| Dec 10, 2025 | 45.95 | 46.16 | 45.72 | 45.77 | 45.77 | -0.28% | 1,192,286 |
| Dec 9, 2025 | 45.99 | 46.06 | 45.60 | 45.90 | 45.90 | -0.11% | 1,108,716 |
| Dec 8, 2025 | 45.71 | 45.96 | 45.45 | 45.95 | 45.95 | 0.81% | 1,151,716 |
| Dec 5, 2025 | 45.51 | 45.76 | 45.46 | 45.58 | 45.58 | 0.15% | 997,434 |
| Dec 4, 2025 | 45.26 | 45.68 | 45.11 | 45.51 | 45.51 | 1.16% | 1,426,479 |
| Dec 3, 2025 | 45.02 | 45.25 | 44.61 | 44.99 | 44.99 | -0.07% | 1,352,981 |
| Dec 2, 2025 | 45.45 | 45.60 | 45.01 | 45.02 | 45.02 | -0.97% | 1,170,538 |
| Dec 1, 2025 | 44.78 | 45.55 | 44.68 | 45.46 | 45.46 | 1.41% | 1,777,511 |
| Nov 28, 2025 | 45.03 | 45.06 | 44.53 | 44.83 | 44.83 | -0.38% | 1,323,076 |
| Nov 27, 2025 | 44.75 | 45.15 | 44.71 | 45.00 | 45.00 | 0.47% | 816,689 |
| Nov 26, 2025 | 44.50 | 44.91 | 44.34 | 44.79 | 44.79 | 1.70% | 1,442,851 |
| Nov 25, 2025 | 43.76 | 44.25 | 43.36 | 44.04 | 44.04 | 0.50% | 1,599,131 |
| Nov 24, 2025 | 43.10 | 44.07 | 43.10 | 43.82 | 43.82 | 1.91% | 3,154,250 |
| Nov 21, 2025 | 42.07 | 43.08 | 42.07 | 43.00 | 43.00 | 1.13% | 1,437,101 |
| Nov 20, 2025 | 42.96 | 43.12 | 42.45 | 42.52 | 42.52 | -0.54% | 863,815 |
| Nov 19, 2025 | 42.03 | 43.07 | 41.86 | 42.75 | 42.75 | 1.57% | 1,285,000 |
| Nov 18, 2025 | 42.50 | 42.70 | 41.87 | 42.09 | 42.09 | -2.09% | 1,500,915 |
| Nov 17, 2025 | 43.58 | 43.80 | 42.89 | 42.99 | 42.99 | -2.23% | 1,356,151 |
| Nov 14, 2025 | 44.35 | 44.58 | 43.33 | 43.97 | 43.97 | -1.32% | 1,711,331 |
| Nov 13, 2025 | 44.81 | 45.09 | 44.49 | 44.56 | 44.56 | -1.37% | 1,533,055 |
| Nov 12, 2025 | 44.87 | 45.74 | 44.85 | 45.18 | 45.18 | 1.76% | 2,255,995 |
| Nov 11, 2025 | 44.00 | 44.57 | 43.83 | 44.40 | 44.40 | 0.91% | 1,687,969 |
| Nov 10, 2025 | 43.43 | 44.00 | 43.31 | 44.00 | 44.00 | 2.30% | 2,046,123 |
| Nov 7, 2025 | 43.10 | 43.59 | 42.58 | 43.01 | 43.01 | -0.72% | 2,242,954 |
| Nov 6, 2025 | 41.60 | 43.49 | 40.98 | 43.32 | 43.32 | 8.63% | 5,621,001 |
| Nov 5, 2025 | 39.03 | 40.10 | 38.91 | 39.88 | 39.88 | 1.97% | 1,645,956 |
| Nov 4, 2025 | 39.40 | 39.40 | 38.76 | 39.11 | 39.11 | -1.61% | 1,233,086 |
| Nov 3, 2025 | 39.70 | 39.93 | 39.60 | 39.75 | 39.75 | -0.13% | 920,321 |
| Oct 31, 2025 | 39.91 | 39.96 | 39.48 | 39.80 | 39.80 | 0.23% | 1,271,515 |
| Oct 30, 2025 | 39.91 | 39.91 | 39.34 | 39.71 | 39.71 | -0.20% | 854,855 |
| Oct 29, 2025 | 40.07 | 40.41 | 39.54 | 39.79 | 39.79 | -1.17% | 1,270,877 |
| Oct 28, 2025 | 39.77 | 40.94 | 39.43 | 40.26 | 40.26 | 1.36% | 2,940,685 |
| Oct 27, 2025 | 39.32 | 39.82 | 39.11 | 39.72 | 39.72 | 1.33% | 1,056,724 |
| Oct 24, 2025 | 39.17 | 39.29 | 38.90 | 39.20 | 39.20 | 0.10% | 1,073,968 |
| Oct 23, 2025 | 39.29 | 39.55 | 39.05 | 39.16 | 39.16 | -0.79% | 1,261,834 |
| Oct 22, 2025 | 39.38 | 39.64 | 39.02 | 39.47 | 39.47 | -0.43% | 2,178,765 |
| Oct 21, 2025 | 39.91 | 39.95 | 39.47 | 39.64 | 39.64 | -0.68% | 902,318 |
| Oct 20, 2025 | 39.50 | 39.91 | 39.26 | 39.91 | 39.91 | 1.35% | 1,383,175 |
| Oct 17, 2025 | 38.67 | 39.45 | 38.58 | 39.38 | 39.38 | 0.59% | 1,521,336 |
| Oct 16, 2025 | 38.87 | 39.26 | 38.54 | 39.15 | 39.15 | 1.22% | 1,464,130 |
| Oct 15, 2025 | 38.53 | 38.80 | 38.43 | 38.68 | 38.68 | 0.55% | 1,332,290 |
| Oct 14, 2025 | 38.51 | 38.78 | 38.39 | 38.47 | 38.47 | -0.75% | 1,052,819 |
| Oct 13, 2025 | 38.64 | 38.89 | 38.54 | 38.76 | 38.76 | 1.02% | 1,340,687 |