Deutsche Post AG (ETR:DHL)
Germany
· Delayed Price · Currency is EUR 45.58
+0.07 (0.15%)
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 | 45.51 | 45.76 | 45.46 | 45.58 | 45.58 | 0.15% | 996,194 |
| Dec 4, 2025 | 45.26 | 45.68 | 45.11 | 45.51 | 45.51 | 1.16% | 1,423,576 |
| Dec 3, 2025 | 45.02 | 45.25 | 44.61 | 44.99 | 44.99 | -0.07% | 1,351,142 |
| 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 |
| Oct 10, 2025 | 38.95 | 39.47 | 38.37 | 38.37 | 38.37 | -1.29% | 1,420,604 |
| Oct 9, 2025 | 39.06 | 39.16 | 38.84 | 38.87 | 38.87 | -0.08% | 999,091 |
| Oct 8, 2025 | 38.56 | 38.98 | 38.37 | 38.90 | 38.90 | 0.57% | 1,391,203 |
| Oct 7, 2025 | 39.22 | 39.30 | 38.57 | 38.68 | 38.68 | -1.23% | 1,624,622 |
| Oct 6, 2025 | 38.85 | 39.36 | 38.69 | 39.16 | 39.16 | 0.67% | 1,371,223 |
| Oct 3, 2025 | 38.83 | 39.05 | 38.52 | 38.90 | 38.90 | 0.36% | 1,104,047 |
| Oct 2, 2025 | 38.34 | 38.76 | 37.99 | 38.76 | 38.76 | 1.39% | 1,480,894 |
| Oct 1, 2025 | 37.77 | 38.36 | 37.63 | 38.23 | 38.23 | 0.76% | 1,612,898 |
| Sep 30, 2025 | 37.92 | 38.26 | 37.70 | 37.94 | 37.94 | -0.21% | 1,795,651 |
| Sep 29, 2025 | 38.15 | 38.22 | 37.88 | 38.02 | 38.02 | -0.16% | 1,132,067 |
| Sep 26, 2025 | 38.17 | 38.34 | 37.89 | 38.08 | 38.08 | 0.69% | 1,206,999 |
| Sep 25, 2025 | 37.64 | 38.27 | 37.52 | 37.82 | 37.82 | 0.13% | 1,770,540 |
| Sep 24, 2025 | 37.63 | 38.07 | 37.43 | 37.77 | 37.77 | 0.29% | 1,864,920 |
| Sep 23, 2025 | 37.15 | 37.81 | 37.14 | 37.66 | 37.66 | 1.65% | 1,917,198 |
| Sep 22, 2025 | 37.09 | 37.56 | 36.99 | 37.05 | 37.05 | -1.67% | 1,800,837 |
| Sep 19, 2025 | 37.93 | 38.22 | 37.37 | 37.68 | 37.68 | -1.18% | 5,228,811 |
| Sep 18, 2025 | 38.16 | 38.50 | 38.00 | 38.13 | 38.13 | -0.55% | 1,610,944 |
| Sep 17, 2025 | 38.13 | 38.50 | 38.08 | 38.34 | 38.34 | 0.68% | 1,523,589 |
| Sep 16, 2025 | 38.23 | 38.51 | 38.00 | 38.08 | 38.08 | -0.70% | 2,022,810 |
| Sep 15, 2025 | 38.55 | 38.78 | 38.19 | 38.35 | 38.35 | -0.29% | 1,185,002 |
| Sep 12, 2025 | 38.67 | 38.70 | 38.19 | 38.46 | 38.46 | -0.16% | 1,180,880 |
| Sep 11, 2025 | 38.50 | 38.69 | 38.33 | 38.52 | 38.52 | 0.31% | 1,047,166 |
| Sep 10, 2025 | 38.70 | 38.74 | 38.21 | 38.40 | 38.40 | -0.44% | 1,239,264 |
| Sep 9, 2025 | 39.12 | 39.35 | 38.57 | 38.57 | 38.57 | -1.41% | 1,332,823 |
| Sep 8, 2025 | 39.22 | 39.34 | 38.83 | 39.12 | 39.12 | 0.31% | 1,033,013 |
| Sep 5, 2025 | 39.32 | 39.46 | 38.80 | 39.00 | 39.00 | -0.15% | 1,260,322 |
| Sep 4, 2025 | 38.55 | 39.24 | 38.55 | 39.06 | 39.06 | 1.56% | 1,273,334 |
| Sep 3, 2025 | 38.40 | 38.65 | 38.10 | 38.46 | 38.46 | 0.42% | 1,093,040 |
| Sep 2, 2025 | 39.15 | 39.33 | 38.18 | 38.30 | 38.30 | -2.49% | 1,628,021 |
| Sep 1, 2025 | 39.00 | 39.33 | 38.89 | 39.28 | 39.28 | 1.03% | 867,910 |
| Aug 29, 2025 | 38.91 | 39.12 | 38.72 | 38.88 | 38.88 | -0.36% | 1,225,600 |
| Aug 28, 2025 | 39.46 | 39.62 | 38.98 | 39.02 | 39.02 | -0.48% | 969,923 |
| Aug 27, 2025 | 39.18 | 39.55 | 39.01 | 39.21 | 39.21 | 0.33% | 1,124,684 |
| Aug 26, 2025 | 39.33 | 39.42 | 38.87 | 39.08 | 39.08 | -1.36% | 2,137,635 |
| Aug 25, 2025 | 40.15 | 40.16 | 39.47 | 39.62 | 39.62 | -1.39% | 1,057,281 |
| Aug 22, 2025 | 40.06 | 40.46 | 39.60 | 40.18 | 40.18 | -0.91% | 1,570,595 |
| Aug 21, 2025 | 41.33 | 41.36 | 40.42 | 40.55 | 40.55 | -2.03% | 1,454,252 |
| Aug 20, 2025 | 41.58 | 41.79 | 41.30 | 41.39 | 41.39 | -0.98% | 787,230 |
| Aug 19, 2025 | 41.09 | 42.02 | 41.05 | 41.80 | 41.80 | 2.20% | 1,236,876 |
| Aug 18, 2025 | 41.65 | 41.67 | 40.74 | 40.90 | 40.90 | -2.13% | 1,192,306 |
| Aug 15, 2025 | 41.92 | 42.26 | 41.66 | 41.79 | 41.79 | 0.41% | 1,321,378 |
| Aug 14, 2025 | 41.79 | 41.80 | 41.19 | 41.62 | 41.62 | -0.17% | 973,051 |
| Aug 13, 2025 | 41.70 | 41.74 | 41.28 | 41.69 | 41.69 | 0.36% | 1,184,889 |
| Aug 12, 2025 | 40.70 | 41.69 | 40.69 | 41.54 | 41.54 | 2.37% | 1,363,557 |
| Aug 11, 2025 | 41.06 | 41.19 | 40.58 | 40.58 | 40.58 | -0.61% | 1,145,984 |
| Aug 8, 2025 | 40.25 | 40.97 | 40.20 | 40.83 | 40.83 | 1.44% | 1,735,091 |
| Aug 7, 2025 | 39.01 | 40.66 | 38.97 | 40.25 | 40.25 | 3.60% | 2,011,156 |
| Aug 6, 2025 | 39.00 | 39.30 | 38.82 | 38.85 | 38.85 | -0.23% | 1,370,677 |
| Aug 5, 2025 | 40.50 | 41.77 | 38.56 | 38.94 | 38.94 | -0.56% | 4,062,504 |
| Aug 4, 2025 | 38.65 | 39.17 | 38.32 | 39.16 | 39.16 | 2.33% | 1,960,367 |
| Aug 1, 2025 | 39.20 | 39.30 | 38.08 | 38.27 | 38.27 | -2.99% | 2,688,126 |
| Jul 31, 2025 | 39.67 | 39.88 | 39.23 | 39.45 | 39.45 | -0.88% | 2,246,782 |
| Jul 30, 2025 | 39.62 | 40.20 | 39.62 | 39.80 | 39.80 | 0.05% | 2,000,464 |
| Jul 29, 2025 | 41.05 | 41.41 | 39.58 | 39.78 | 39.78 | -2.74% | 3,113,801 |
| Jul 28, 2025 | 41.42 | 41.59 | 40.73 | 40.90 | 40.90 | 0.27% | 2,385,492 |
| Jul 25, 2025 | 40.53 | 40.93 | 40.36 | 40.79 | 40.79 | 0.25% | 1,035,655 |
| Jul 24, 2025 | 40.71 | 41.23 | 40.55 | 40.69 | 40.69 | 0.99% | 1,549,034 |
| Jul 23, 2025 | 39.51 | 40.62 | 39.51 | 40.29 | 40.29 | 3.33% | 2,080,181 |
| Jul 22, 2025 | 38.84 | 39.06 | 38.53 | 38.99 | 38.99 | 0.28% | 900,819 |
| Jul 21, 2025 | 39.20 | 39.44 | 38.81 | 38.88 | 38.88 | -0.49% | 1,079,235 |