Deutsche Post AG (FRA:DHL)
Germany
· Delayed Price · Currency is EUR 46.17
-0.31 (-0.67%)
At close: Mar 9, 2026
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.87 | 45.71 | 44.87 | 45.71 | - | -1.66% | 1,350 |
| Mar 6, 2026 | 47.49 | 47.49 | 46.10 | 46.48 | 46.48 | 1.75% | 4,921 |
| Mar 5, 2026 | 47.53 | 48.23 | 45.44 | 45.68 | 45.68 | -5.07% | 21,352 |
| Mar 4, 2026 | 46.92 | 48.22 | 46.87 | 48.12 | 48.12 | 2.01% | 3,197 |
| Mar 3, 2026 | 47.91 | 47.92 | 46.49 | 47.17 | 47.17 | -2.76% | 7,514 |
| Mar 2, 2026 | 48.61 | 48.98 | 48.38 | 48.51 | 48.51 | -2.10% | 24,536 |
| Feb 27, 2026 | 49.74 | 49.90 | 49.48 | 49.55 | 49.55 | -0.36% | 941 |
| Feb 26, 2026 | 49.33 | 49.86 | 49.33 | 49.73 | 49.73 | 0.28% | 815 |
| Feb 25, 2026 | 49.06 | 49.59 | 49.06 | 49.59 | 49.59 | 0.98% | 4,683 |
| Feb 24, 2026 | 49.52 | 49.52 | 49.03 | 49.11 | 49.11 | -0.45% | 2,108 |
| Feb 23, 2026 | 49.41 | 50.00 | 49.33 | 49.33 | 49.33 | -0.96% | 16,195 |
| Feb 20, 2026 | 49.88 | 49.88 | 49.37 | 49.81 | 49.81 | 0.22% | 8,433 |
| Feb 19, 2026 | 49.52 | 50.00 | 49.52 | 49.70 | 49.70 | 0.18% | 16,032 |
| Feb 18, 2026 | 49.34 | 49.80 | 49.34 | 49.61 | 49.61 | 0.45% | 2,967 |
| Feb 17, 2026 | 48.73 | 49.39 | 48.73 | 49.39 | 49.39 | 0.73% | 3,269 |
| Feb 16, 2026 | 49.26 | 49.54 | 49.03 | 49.03 | 49.03 | -0.61% | 3,937 |
| Feb 13, 2026 | 48.79 | 49.33 | 48.70 | 49.33 | 49.33 | 1.11% | 7,121 |
| Feb 12, 2026 | 51.32 | 51.48 | 48.61 | 48.79 | 48.79 | -4.63% | 15,735 |
| Feb 11, 2026 | 50.86 | 51.30 | 50.48 | 51.16 | 51.16 | 0.31% | 19,784 |
| Feb 10, 2026 | 50.24 | 51.16 | 50.24 | 51.00 | 51.00 | 1.80% | 4,924 |
| Feb 9, 2026 | 49.82 | 50.90 | 49.82 | 50.10 | 50.10 | 0.85% | 49,299 |
| Feb 6, 2026 | 49.40 | 49.75 | 49.40 | 49.68 | 49.68 | 0.73% | 8,989 |
| Feb 5, 2026 | 49.49 | 49.51 | 48.75 | 49.32 | 49.32 | -0.06% | 20,116 |
| Feb 4, 2026 | 48.17 | 49.71 | 48.07 | 49.35 | 49.35 | 2.51% | 15,198 |
| Feb 3, 2026 | 47.56 | 48.65 | 47.56 | 48.14 | 48.14 | 1.35% | 8,220 |
| Feb 2, 2026 | 47.07 | 47.68 | 46.91 | 47.50 | 47.50 | 0.23% | 3,550 |
| Jan 30, 2026 | 47.10 | 47.40 | 46.99 | 47.39 | 47.39 | 0.70% | 2,283 |
| Jan 29, 2026 | 46.35 | 47.25 | 46.35 | 47.06 | 47.06 | 1.62% | 1,587 |
| Jan 28, 2026 | 46.95 | 46.95 | 46.15 | 46.31 | 46.31 | -1.80% | 2,518 |
| Jan 27, 2026 | 46.21 | 47.16 | 46.08 | 47.16 | 47.16 | 1.75% | 2,359 |
| Jan 26, 2026 | 45.95 | 46.39 | 45.90 | 46.35 | 46.35 | 1.00% | 4,269 |
| Jan 23, 2026 | 46.60 | 46.60 | 45.89 | 45.89 | 45.89 | -1.50% | 5,224 |
| Jan 22, 2026 | 46.70 | 46.98 | 46.31 | 46.59 | 46.59 | -0.21% | 23,779 |
| Jan 21, 2026 | 45.94 | 46.69 | 45.74 | 46.69 | 46.69 | 1.72% | 14,050 |
| Jan 20, 2026 | 46.07 | 46.45 | 45.90 | 45.90 | 45.90 | -0.46% | 4,550 |
| Jan 19, 2026 | 46.30 | 46.96 | 45.92 | 46.11 | 46.11 | -3.90% | 8,937 |
| Jan 16, 2026 | 48.00 | 48.19 | 47.88 | 47.98 | 47.98 | 0.04% | 2,164 |
| Jan 15, 2026 | 47.75 | 48.17 | 47.21 | 47.96 | 47.96 | 0.80% | 2,363 |
| Jan 14, 2026 | 46.81 | 47.85 | 46.72 | 47.58 | 47.58 | -0.61% | 4,908 |
| Jan 13, 2026 | 48.32 | 48.32 | 47.47 | 47.87 | 47.87 | -0.99% | 15,609 |
| Jan 12, 2026 | 47.82 | 48.47 | 47.80 | 48.35 | 48.35 | 0.83% | 3,509 |
| Jan 9, 2026 | 47.98 | 48.22 | 47.93 | 47.95 | 47.95 | -0.10% | 2,641 |
| Jan 8, 2026 | 48.03 | 48.12 | 47.61 | 48.00 | 48.00 | -0.35% | 1,969 |
| Jan 7, 2026 | 48.32 | 48.47 | 48.13 | 48.17 | 48.17 | -0.19% | 11,261 |
| Jan 6, 2026 | 47.49 | 48.50 | 47.31 | 48.26 | 48.26 | 2.01% | 3,214 |
| Jan 5, 2026 | 46.85 | 47.32 | 46.75 | 47.31 | 47.31 | 1.39% | 3,749 |
| Jan 2, 2026 | 46.69 | 46.91 | 46.45 | 46.66 | 46.66 | -0.38% | 45,680 |
| Dec 30, 2025 | 46.60 | 46.84 | 46.54 | 46.84 | 46.84 | 0.52% | 1,936 |
| Dec 29, 2025 | 46.38 | 46.75 | 46.38 | 46.60 | 46.60 | -0.21% | 2,511 |
| Dec 23, 2025 | 46.49 | 46.70 | 46.40 | 46.70 | 46.70 | 0.37% | 4,496 |
| Dec 22, 2025 | 46.52 | 46.75 | 46.46 | 46.53 | 46.53 | -0.47% | 5,805 |
| Dec 19, 2025 | 46.57 | 47.01 | 46.57 | 46.75 | 46.75 | 0.47% | 950 |
| Dec 18, 2025 | 46.04 | 46.64 | 46.04 | 46.53 | 46.53 | 0.71% | 3,682 |
| Dec 17, 2025 | 46.35 | 46.35 | 46.14 | 46.20 | 46.20 | -0.19% | 1,318 |
| Dec 16, 2025 | 46.69 | 47.47 | 46.29 | 46.29 | 46.29 | -1.47% | 3,400 |
| Dec 15, 2025 | 46.90 | 47.21 | 46.90 | 46.98 | 46.98 | 0.13% | 933 |
| Dec 12, 2025 | 47.04 | 47.29 | 46.90 | 46.92 | 46.92 | -0.02% | 5,936 |
| Dec 11, 2025 | 45.54 | 47.00 | 45.54 | 46.93 | 46.93 | 2.83% | 2,713 |
| Dec 10, 2025 | 45.70 | 46.03 | 45.61 | 45.64 | 45.64 | -0.39% | 4,238 |
| Dec 9, 2025 | 45.92 | 46.00 | 45.69 | 45.82 | 45.82 | 0.22% | 2,569 |
| Dec 8, 2025 | 45.14 | 45.90 | 45.14 | 45.72 | 45.72 | 0.15% | 1,552 |
| Dec 5, 2025 | 45.36 | 45.72 | 45.36 | 45.65 | 45.65 | 0.48% | 3,577 |
| Dec 4, 2025 | 45.09 | 45.63 | 45.09 | 45.43 | 45.43 | 0.75% | 1,715 |
| Dec 3, 2025 | 45.08 | 45.09 | 44.74 | 45.09 | 45.09 | 0.22% | 1,036 |
| Dec 2, 2025 | 45.39 | 45.57 | 44.99 | 44.99 | 44.99 | -0.88% | 8,508 |
| Dec 1, 2025 | 44.68 | 45.52 | 44.68 | 45.39 | 45.39 | 0.87% | 3,680 |
| Nov 28, 2025 | 44.79 | 45.02 | 44.60 | 45.00 | 45.00 | 0.49% | 3,555 |
| Nov 27, 2025 | 44.66 | 45.09 | 44.66 | 44.78 | 44.78 | 0.09% | 4,622 |
| Nov 26, 2025 | 44.57 | 44.81 | 44.57 | 44.74 | 44.74 | 1.24% | 1,665 |
| Nov 25, 2025 | 43.64 | 44.20 | 43.51 | 44.19 | 44.19 | 0.94% | 7,204 |
| Nov 24, 2025 | 43.02 | 44.00 | 43.02 | 43.78 | 43.78 | 1.46% | 9,203 |
| Nov 21, 2025 | 41.97 | 43.22 | 41.97 | 43.15 | 43.15 | 1.94% | 2,282 |
| Nov 20, 2025 | 43.10 | 43.10 | 42.33 | 42.33 | 42.33 | -1.05% | 897 |
| Nov 19, 2025 | 42.01 | 43.00 | 41.95 | 42.78 | 42.78 | 1.59% | 5,222 |
| Nov 18, 2025 | 42.45 | 42.65 | 41.90 | 42.11 | 42.11 | -1.50% | 11,042 |
| Nov 17, 2025 | 43.79 | 43.79 | 42.75 | 42.75 | 42.75 | -2.46% | 7,997 |
| Nov 14, 2025 | 44.36 | 44.36 | 43.50 | 43.83 | 43.83 | -0.68% | 2,340 |
| Nov 13, 2025 | 44.30 | 45.04 | 44.13 | 44.13 | 44.13 | -1.89% | 6,580 |
| Nov 12, 2025 | 44.56 | 45.63 | 44.56 | 44.98 | 44.98 | 0.72% | 17,052 |
| Nov 11, 2025 | 43.94 | 44.66 | 43.94 | 44.66 | 44.66 | 1.55% | 10,656 |
| Nov 10, 2025 | 43.35 | 43.99 | 43.33 | 43.98 | 43.98 | 2.28% | 6,495 |
| Nov 7, 2025 | 43.01 | 43.50 | 42.74 | 43.00 | 43.00 | -0.30% | 20,840 |
| Nov 6, 2025 | 40.96 | 43.42 | 40.90 | 43.13 | 43.13 | 8.12% | 20,315 |
| Nov 5, 2025 | 38.96 | 39.89 | 38.95 | 39.89 | 39.89 | 2.26% | 870 |
| Nov 4, 2025 | 39.34 | 39.34 | 38.81 | 39.01 | 39.01 | -1.74% | 2,743 |
| Nov 3, 2025 | 39.75 | 39.91 | 39.69 | 39.70 | 39.70 | -0.38% | 1,874 |
| Oct 31, 2025 | 39.66 | 39.87 | 39.62 | 39.85 | 39.85 | 0.73% | 786 |
| Oct 30, 2025 | 39.81 | 39.81 | 39.49 | 39.56 | 39.56 | -0.75% | 2,719 |
| Oct 29, 2025 | 40.12 | 40.29 | 39.79 | 39.86 | 39.86 | -0.94% | 1,962 |
| Oct 28, 2025 | 39.74 | 40.85 | 39.47 | 40.24 | 40.24 | 1.13% | 6,228 |
| Oct 27, 2025 | 39.18 | 39.80 | 39.18 | 39.79 | 39.79 | 1.40% | 4,358 |
| Oct 24, 2025 | 39.22 | 39.24 | 38.97 | 39.24 | 39.24 | 0.23% | 3,098 |
| Oct 23, 2025 | 39.49 | 39.49 | 39.12 | 39.15 | 39.15 | -0.28% | 1,616 |
| Oct 22, 2025 | 39.70 | 39.70 | 39.10 | 39.26 | 39.26 | -1.41% | 370 |
| Oct 21, 2025 | 39.78 | 39.90 | 39.54 | 39.82 | 39.82 | -0.15% | 912 |
| Oct 20, 2025 | 39.59 | 39.88 | 39.40 | 39.88 | 39.88 | 1.24% | 1,711 |
| Oct 17, 2025 | 38.74 | 39.44 | 38.74 | 39.39 | 39.39 | 0.92% | 4,737 |
| Oct 16, 2025 | 38.53 | 39.03 | 38.53 | 39.03 | 39.03 | 1.38% | 3,267 |
| Oct 15, 2025 | 38.57 | 38.66 | 38.47 | 38.50 | 38.50 | -0.62% | 2,924 |
| Oct 14, 2025 | 38.55 | 38.74 | 38.44 | 38.74 | 38.74 | 0.31% | 1,501 |