Deutsche Post AG (FRA:DPWA)
Germany
· Delayed Price · Currency is EUR 45.00
-0.20 (-0.44%)
Last updated: Dec 8, 2025, 8:06 AM CET
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| Dec 4, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.67% | - |
| Dec 3, 2025 | 45.30 | 45.30 | 45.10 | 45.10 | 45.10 | - | 2,515 |
| Dec 2, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 1.58% | - |
| Dec 1, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.67% | 6 |
| Nov 28, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.22% | 11 |
| Nov 27, 2025 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | -0.22% | 150 |
| Nov 26, 2025 | 44.30 | 44.70 | 44.30 | 44.70 | 44.70 | 3.00% | 25 |
| Nov 25, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.17% | - |
| Nov 24, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 2.88% | - |
| Nov 21, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -2.34% | - |
| Nov 20, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 1.91% | - |
| Nov 19, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -0.48% | - |
| Nov 18, 2025 | 42.20 | 42.20 | 42.10 | 42.10 | 42.10 | -3.44% | 50 |
| Nov 17, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| Nov 14, 2025 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | - | 20 |
| Nov 13, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.44% | - |
| Nov 12, 2025 | 44.30 | 45.10 | 44.30 | 45.10 | 45.10 | 2.50% | 1,895 |
| Nov 11, 2025 | 43.70 | 44.10 | 43.70 | 44.00 | 44.00 | 0.23% | 820 |
| Nov 10, 2025 | 43.00 | 43.90 | 43.00 | 43.90 | 43.90 | 2.09% | 3,800 |
| Nov 7, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | -0.46% | 1,000 |
| Nov 6, 2025 | 40.80 | 43.20 | 40.80 | 43.20 | 43.20 | 11.63% | 645 |
| Nov 5, 2025 | 38.70 | 38.80 | 38.70 | 38.70 | 38.70 | -1.02% | 460 |
| Nov 4, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -1.01% | - |
| Nov 3, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Oct 31, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.25% | - |
| Oct 30, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Oct 29, 2025 | 39.90 | 39.90 | 39.60 | 39.60 | 39.60 | -1.98% | 25 |
| Oct 28, 2025 | 39.40 | 40.40 | 39.40 | 40.40 | 40.40 | 3.86% | 6 |
| Oct 27, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - | - |
| Oct 24, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -0.26% | - |
| Oct 23, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.76% | - |
| Oct 22, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -1.26% | - |
| Oct 21, 2025 | 39.50 | 39.90 | 39.50 | 39.80 | 39.80 | 1.27% | 542 |
| Oct 20, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 2.08% | - |
| Oct 17, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.52% | - |
| Oct 16, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | - |
| Oct 15, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.26% | - |
| Oct 14, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.26% | - |
| Oct 13, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -1.30% | - |
| Oct 10, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Oct 9, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Oct 8, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.29% | - |
| Oct 7, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.78% | - |
| Oct 6, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.26% | - |
| Oct 3, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 1.05% | - |
| Oct 2, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 1.06% | - |
| Oct 1, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.26% | - |
| Sep 30, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.26% | - |
| Sep 29, 2025 | 37.80 | 37.90 | 37.80 | 37.90 | 37.90 | 0.80% | 450 |
| Sep 26, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Sep 25, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.57% | - |
| Sep 24, 2025 | 37.20 | 38.20 | 37.20 | 38.20 | 38.20 | 3.80% | 169 |
| Sep 23, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Sep 22, 2025 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -2.39% | 47 |
| Sep 19, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -1.05% | - |
| Sep 18, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.52% | - |
| Sep 17, 2025 | 38.00 | 38.30 | 38.00 | 38.30 | 38.30 | 1.59% | 122 |
| Sep 16, 2025 | 38.10 | 38.10 | 37.70 | 37.70 | 37.70 | -1.31% | 70 |
| Sep 15, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.26% | - |
| Sep 12, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.79% | - |
| Sep 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.30% | - |
| Sep 10, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.77% | - |
| Sep 9, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.26% | - |
| Sep 8, 2025 | 38.80 | 38.80 | 38.70 | 38.70 | 38.70 | -0.51% | 10 |
| Sep 5, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 1.83% | - |
| Sep 4, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.26% | - |
| Sep 3, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -1.29% | - |
| Sep 2, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.77% | 603 |
| Sep 1, 2025 | 38.80 | 39.50 | 38.80 | 39.50 | 39.50 | 2.07% | 603 |
| Aug 29, 2025 | 38.80 | 38.80 | 38.70 | 38.70 | 38.70 | -0.77% | 220 |
| Aug 28, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.26% | - |
| Aug 27, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -1.02% | 206 |
| Aug 26, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -1.26% | - |
| Aug 25, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.97% | - |
| Aug 22, 2025 | 39.80 | 40.60 | 39.80 | 40.60 | 40.60 | -1.22% | 125 |
| Aug 21, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.48% | - |
| Aug 20, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -1.20% | - |
| Aug 19, 2025 | 40.60 | 41.80 | 40.60 | 41.80 | 41.80 | 0.48% | 2,400 |
| Aug 18, 2025 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | -1.19% | 12 |
| Aug 15, 2025 | 41.40 | 42.10 | 41.40 | 42.10 | 42.10 | 1.94% | 260 |
| Aug 14, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - | - |
| Aug 13, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 2.48% | - |
| Aug 12, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.98% | - |
| Aug 11, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.99% | - |
| Aug 8, 2025 | 40.00 | 40.30 | 40.00 | 40.30 | 40.30 | 0.50% | 200 |
| Aug 7, 2025 | 38.80 | 40.10 | 38.80 | 40.10 | 40.10 | 3.62% | 53 |
| Aug 6, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -6.52% | - |
| Aug 5, 2025 | 39.40 | 41.40 | 39.40 | 41.40 | 41.40 | 4.55% | 110 |
| Aug 4, 2025 | 38.20 | 39.60 | 38.20 | 39.60 | 39.60 | 1.80% | 500 |
| Aug 1, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -1.52% | - |
| Jul 31, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.25% | - |
| Jul 30, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -2.70% | - |
| Jul 29, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -0.73% | - |
| Jul 28, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.74% | - |
| Jul 25, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.74% | - |
| Jul 24, 2025 | 40.40 | 41.40 | 40.40 | 40.60 | 40.60 | 2.01% | 1,277 |
| Jul 23, 2025 | 39.10 | 39.80 | 39.10 | 39.80 | 39.80 | 3.11% | 40 |
| Jul 22, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.26% | - |
| Jul 21, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.51% | - |