Deutsche Post AG (LON:0H3Q)
London
· Delayed Price · Currency is GBP · Price in EUR 45.99
+0.38 (0.83%)
At close: Mar 6, 2026
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.79 | 47.44 | 45.86 | 45.99 | 45.99 | 0.83% | 1,129,540 |
| Mar 5, 2026 | 47.00 | 47.03 | 45.08 | 45.61 | 45.61 | -4.99% | 305,673 |
| Mar 4, 2026 | 47.05 | 48.28 | 46.75 | 48.01 | 48.01 | 2.69% | 300,782 |
| Mar 3, 2026 | 47.68 | 47.95 | 46.37 | 46.75 | 46.75 | -4.02% | 192,085 |
| Mar 2, 2026 | 48.84 | 49.24 | 48.31 | 48.71 | 48.71 | -2.03% | 259,352 |
| Feb 27, 2026 | 49.87 | 50.12 | 49.39 | 49.72 | 49.72 | 0.56% | 314,838 |
| Feb 26, 2026 | 49.38 | 49.82 | 49.16 | 49.44 | 49.44 | - | 66,452 |
| Feb 25, 2026 | 49.30 | 49.48 | 49.19 | 49.44 | 49.44 | 0.27% | 150,353 |
| Feb 24, 2026 | 49.60 | 49.66 | 48.99 | 49.31 | 49.31 | -0.39% | 570,703 |
| Feb 23, 2026 | 49.93 | 50.00 | 49.35 | 49.50 | 49.50 | -0.35% | 215,819 |
| Feb 20, 2026 | 49.88 | 49.97 | 49.38 | 49.67 | 49.67 | 0.48% | 933,004 |
| Feb 19, 2026 | 49.91 | 50.06 | 49.24 | 49.44 | 49.44 | -0.32% | 874,334 |
| Feb 18, 2026 | 49.50 | 49.87 | 49.31 | 49.60 | 49.60 | 0.83% | 4,095,139 |
| Feb 17, 2026 | 48.87 | 49.47 | 48.75 | 49.19 | 49.19 | 0.11% | 179,119 |
| Feb 16, 2026 | 49.09 | 49.56 | 48.92 | 49.14 | 49.14 | 0.26% | 755,991 |
| Feb 13, 2026 | 49.07 | 49.37 | 48.58 | 49.01 | 49.01 | -1.61% | 553,640 |
| Feb 12, 2026 | 51.57 | 51.74 | 48.58 | 49.81 | 49.81 | -2.87% | 848,254 |
| Feb 11, 2026 | 51.39 | 51.40 | 50.46 | 51.28 | 51.28 | 0.71% | 272,353 |
| Feb 10, 2026 | 50.67 | 51.16 | 50.34 | 50.92 | 50.92 | 1.26% | 1,736,072 |
| Feb 9, 2026 | 49.96 | 50.78 | 49.83 | 50.28 | 50.28 | 1.34% | 1,027,027 |
| Feb 6, 2026 | 49.58 | 49.79 | 49.31 | 49.62 | 49.62 | 1.14% | 97,675 |
| Feb 5, 2026 | 49.44 | 49.59 | 48.74 | 49.06 | 49.06 | -0.48% | 110,612 |
| Feb 4, 2026 | 48.54 | 49.79 | 48.06 | 49.30 | 49.30 | 2.02% | 1,057,963 |
| Feb 3, 2026 | 47.70 | 48.68 | 47.48 | 48.32 | 48.32 | 1.58% | 656,562 |
| Feb 2, 2026 | 47.39 | 47.65 | 47.17 | 47.57 | 47.57 | 0.81% | 723,976 |
| Jan 30, 2026 | 46.90 | 47.36 | 46.81 | 47.19 | 47.19 | 0.59% | 40,917 |
| Jan 29, 2026 | 47.80 | 47.87 | 46.75 | 46.91 | 46.91 | 1.10% | 2,662,472 |
| Jan 28, 2026 | 46.73 | 46.85 | 46.11 | 46.40 | 46.40 | -0.32% | 225,947 |
| Jan 27, 2026 | 46.44 | 47.03 | 46.08 | 46.55 | 46.55 | 0.61% | 431,574 |
| Jan 26, 2026 | 45.99 | 46.50 | 45.98 | 46.27 | 46.27 | 0.27% | 617,747 |
| Jan 23, 2026 | 46.48 | 46.55 | 45.91 | 46.14 | 46.14 | -0.50% | 250,107 |
| Jan 22, 2026 | 46.72 | 46.85 | 46.24 | 46.38 | 46.38 | 0.64% | 144,532 |
| Jan 21, 2026 | 46.31 | 46.34 | 45.74 | 46.08 | 46.08 | -0.13% | 879,392 |
| Jan 20, 2026 | 46.19 | 46.45 | 45.95 | 46.14 | 46.14 | -1.00% | 296,402 |
| Jan 19, 2026 | 47.06 | 47.09 | 46.33 | 46.61 | 46.61 | -3.29% | 210,440 |
| Jan 16, 2026 | 48.32 | 48.41 | 47.82 | 48.19 | 48.19 | 1.83% | 1,773,688 |
| Jan 15, 2026 | 47.62 | 48.25 | 47.14 | 47.32 | 47.32 | 0.60% | 671,862 |
| Jan 14, 2026 | 47.53 | 47.78 | 47.00 | 47.04 | 47.04 | -1.52% | 179,486 |
| Jan 13, 2026 | 48.36 | 48.40 | 47.43 | 47.77 | 47.77 | -0.76% | 638,209 |
| Jan 12, 2026 | 47.98 | 48.38 | 47.77 | 48.13 | 48.13 | 0.03% | 570,073 |
| Jan 9, 2026 | 48.31 | 48.38 | 47.91 | 48.12 | 48.12 | 0.52% | 412,961 |
| Jan 8, 2026 | 48.13 | 48.16 | 47.51 | 47.87 | 47.87 | -0.75% | 297,862 |
| Jan 7, 2026 | 48.37 | 48.46 | 48.10 | 48.23 | 48.23 | 0.20% | 117,891 |
| Jan 6, 2026 | 47.47 | 48.54 | 47.40 | 48.13 | 48.13 | 2.12% | 80,089 |
| Jan 5, 2026 | 46.99 | 47.37 | 46.62 | 47.13 | 47.13 | 0.78% | 431,841 |
| Jan 2, 2026 | 46.56 | 47.05 | 46.49 | 46.77 | 46.76 | 0.22% | 55,271 |
| Dec 30, 2025 | 46.62 | 46.88 | 46.53 | 46.66 | 46.66 | -0.06% | 39,763 |
| Dec 29, 2025 | 46.60 | 46.86 | 46.58 | 46.69 | 46.69 | 0.32% | 163,251 |
| Dec 23, 2025 | 46.66 | 46.71 | 46.36 | 46.55 | 46.55 | 0.04% | 180,272 |
| Dec 22, 2025 | 46.83 | 46.87 | 46.41 | 46.53 | 46.53 | -0.67% | 1,579,750 |
| Dec 19, 2025 | 46.95 | 47.12 | 46.61 | 46.85 | 46.85 | 0.70% | 606,243 |
| Dec 18, 2025 | 46.12 | 46.63 | 46.00 | 46.52 | 46.52 | 0.57% | 325,430 |
| Dec 17, 2025 | 46.44 | 46.61 | 46.07 | 46.25 | 46.25 | -1.45% | 546,616 |
| Dec 16, 2025 | 47.38 | 47.49 | 46.70 | 46.94 | 46.93 | -0.33% | 435,483 |
| Dec 15, 2025 | 47.36 | 47.45 | 46.90 | 47.09 | 47.09 | 0.04% | 416,498 |
| Dec 12, 2025 | 47.15 | 47.32 | 46.93 | 47.07 | 47.07 | 1.12% | 926,848 |
| Dec 11, 2025 | 45.89 | 47.06 | 45.67 | 46.55 | 46.55 | 1.70% | 1,329,042 |
| Dec 10, 2025 | 45.94 | 46.15 | 45.73 | 45.77 | 45.77 | -0.28% | 511,878 |
| Dec 9, 2025 | 45.93 | 46.08 | 45.62 | 45.90 | 45.90 | 0.34% | 333,187 |
| Dec 8, 2025 | 45.71 | 45.97 | 45.44 | 45.75 | 45.75 | 0.26% | 110,900 |
| Dec 5, 2025 | 45.54 | 45.76 | 45.46 | 45.63 | 45.63 | 0.42% | 552,051 |
| Dec 4, 2025 | 45.29 | 45.69 | 45.17 | 45.44 | 45.43 | 1.17% | 540,230 |
| Dec 3, 2025 | 45.01 | 45.22 | 44.62 | 44.91 | 44.91 | -0.84% | 530,869 |
| Dec 2, 2025 | 45.43 | 45.60 | 45.02 | 45.29 | 45.29 | -0.13% | 410,092 |
| Dec 1, 2025 | 44.78 | 45.55 | 44.69 | 45.35 | 45.35 | 1.11% | 303,044 |
| Nov 28, 2025 | 45.03 | 45.07 | 44.59 | 44.85 | 44.85 | -0.20% | 634,215 |
| Nov 27, 2025 | 44.74 | 45.15 | 44.69 | 44.94 | 44.94 | 0.65% | 1,535,061 |
| Nov 26, 2025 | 44.55 | 44.90 | 44.37 | 44.65 | 44.65 | 1.72% | 171,620 |
| Nov 25, 2025 | 43.71 | 44.23 | 43.35 | 43.90 | 43.90 | 0.50% | 411,282 |
| Nov 24, 2025 | 43.11 | 44.06 | 43.04 | 43.68 | 43.68 | 2.30% | 1,000,765 |
| Nov 21, 2025 | 42.06 | 43.05 | 42.05 | 42.70 | 42.70 | -0.09% | 1,242,784 |
| Nov 20, 2025 | 42.97 | 43.10 | 42.49 | 42.74 | 42.74 | 0.56% | 1,706,745 |
| Nov 19, 2025 | 42.13 | 43.08 | 41.88 | 42.50 | 42.50 | 1.21% | 2,582,178 |
| Nov 18, 2025 | 42.51 | 42.99 | 41.86 | 41.99 | 41.99 | -2.77% | 475,833 |
| Nov 17, 2025 | 43.62 | 43.80 | 42.89 | 43.19 | 43.19 | -1.23% | 814,254 |
| Nov 14, 2025 | 44.44 | 44.54 | 43.35 | 43.72 | 43.72 | -2.28% | 414,550 |
| Nov 13, 2025 | 44.82 | 45.07 | 44.49 | 44.74 | 44.74 | -1.11% | 979,552 |
| Nov 12, 2025 | 44.91 | 45.75 | 44.84 | 45.25 | 45.25 | 2.01% | 1,217,141 |
| Nov 11, 2025 | 43.95 | 44.55 | 43.86 | 44.35 | 44.35 | 0.97% | 1,809,484 |
| Nov 10, 2025 | 43.47 | 44.00 | 43.30 | 43.93 | 43.93 | 2.21% | 2,551,508 |
| Nov 7, 2025 | 43.11 | 43.60 | 42.58 | 42.98 | 42.98 | -0.79% | 1,783,204 |
| Nov 6, 2025 | 41.56 | 43.48 | 40.98 | 43.32 | 43.32 | 8.49% | 2,294,658 |
| Nov 5, 2025 | 39.07 | 40.10 | 38.91 | 39.93 | 39.93 | 1.94% | 204,453 |
| Nov 4, 2025 | 39.40 | 39.40 | 38.76 | 39.17 | 39.17 | -1.42% | 263,727 |
| Nov 3, 2025 | 39.69 | 39.90 | 39.59 | 39.74 | 39.74 | 0.17% | 650,583 |
| Oct 31, 2025 | 39.89 | 39.99 | 39.49 | 39.67 | 39.67 | 0.11% | 497,448 |
| Oct 30, 2025 | 39.88 | 39.98 | 39.34 | 39.63 | 39.63 | -0.77% | 440,422 |
| Oct 29, 2025 | 40.15 | 40.40 | 39.56 | 39.93 | 39.93 | -0.81% | 1,275,378 |
| Oct 28, 2025 | 39.80 | 40.93 | 39.45 | 40.26 | 40.26 | 1.98% | 1,685,368 |
| Oct 27, 2025 | 39.31 | 39.81 | 39.10 | 39.48 | 39.48 | 0.97% | 73,756 |
| Oct 24, 2025 | 39.18 | 39.29 | 38.92 | 39.10 | 39.10 | -0.37% | 1,286,912 |
| Oct 23, 2025 | 39.29 | 39.55 | 39.06 | 39.25 | 39.25 | -0.23% | 440,631 |
| Oct 22, 2025 | 39.43 | 39.61 | 39.02 | 39.34 | 39.34 | -0.84% | 289,794 |
| Oct 21, 2025 | 39.88 | 39.95 | 34.34 | 39.67 | 39.67 | -0.58% | 265,464 |
| Oct 20, 2025 | 39.50 | 39.91 | 39.26 | 39.90 | 39.90 | 1.14% | 363,892 |
| Oct 17, 2025 | 38.63 | 39.45 | 38.60 | 39.45 | 39.45 | 1.56% | 1,427,730 |
| Oct 16, 2025 | 38.83 | 39.24 | 38.57 | 38.85 | 38.85 | 0.70% | 153,872 |
| Oct 15, 2025 | 38.52 | 38.77 | 38.43 | 38.57 | 38.57 | -0.20% | 243,616 |
| Oct 14, 2025 | 38.55 | 38.78 | 38.40 | 38.65 | 38.65 | -0.22% | 1,195,075 |
| Oct 13, 2025 | 38.61 | 38.90 | 38.57 | 38.74 | 38.74 | 0.64% | 520,700 |