Deutsche Post AG (LON:0H3Q)
London
· Delayed Price · Currency is GBP · Price in EUR 45.59
+0.15 (0.34%)
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 | 45.54 | 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 |
| Oct 10, 2025 | 38.86 | 39.40 | 38.37 | 38.49 | 38.49 | -1.32% | 603,004 |
| Oct 9, 2025 | 39.06 | 39.14 | 38.84 | 39.01 | 39.01 | 0.34% | 546,541 |
| Oct 8, 2025 | 38.58 | 38.98 | 38.37 | 38.87 | 38.87 | 0.14% | 1,104,517 |
| Oct 7, 2025 | 39.22 | 39.30 | 38.62 | 38.82 | 38.82 | -0.60% | 211,241 |
| Oct 6, 2025 | 38.83 | 39.36 | 38.70 | 39.05 | 39.05 | 0.68% | 236,209 |
| Oct 3, 2025 | 38.87 | 39.05 | 38.51 | 38.79 | 38.79 | 1.06% | 307,211 |
| Oct 2, 2025 | 38.38 | 38.76 | 38.00 | 38.38 | 38.38 | 0.35% | 1,126,814 |
| Oct 1, 2025 | 37.78 | 38.35 | 37.62 | 38.25 | 38.25 | 0.81% | 270,109 |
| Sep 30, 2025 | 38.00 | 38.24 | 37.75 | 37.94 | 37.94 | -0.55% | 944,694 |
| Sep 29, 2025 | 38.19 | 38.23 | 37.89 | 38.15 | 38.15 | 0.36% | 436,322 |
| Sep 26, 2025 | 38.13 | 38.32 | 37.88 | 38.01 | 38.01 | 0.32% | 608,231 |
| Sep 25, 2025 | 37.66 | 38.27 | 37.53 | 37.89 | 37.89 | -0.14% | 2,405,440 |
| Sep 24, 2025 | 37.62 | 38.07 | 37.44 | 37.95 | 37.95 | 0.77% | 561,932 |
| Sep 23, 2025 | 37.15 | 37.76 | 37.13 | 37.66 | 37.66 | 0.61% | 2,648,246 |
| Sep 22, 2025 | 37.09 | 37.47 | 37.00 | 37.43 | 37.43 | -1.29% | 329,418 |
| Sep 19, 2025 | 37.94 | 38.18 | 37.40 | 37.92 | 37.92 | -0.56% | 1,419,732 |
| Sep 18, 2025 | 38.18 | 38.48 | 37.99 | 38.13 | 38.13 | -0.33% | 224,664 |
| Sep 17, 2025 | 38.20 | 38.48 | 38.00 | 38.26 | 38.26 | 0.12% | 622,224 |
| Sep 16, 2025 | 38.26 | 38.52 | 38.00 | 38.22 | 38.21 | -0.64% | 497,871 |
| Sep 15, 2025 | 38.63 | 38.79 | 38.21 | 38.46 | 38.46 | 0.15% | 409,190 |
| Sep 12, 2025 | 38.69 | 38.72 | 38.20 | 38.41 | 38.41 | -0.30% | 421,623 |
| Sep 11, 2025 | 38.53 | 38.69 | 38.33 | 38.52 | 38.52 | 0.05% | 294,825 |
| Sep 10, 2025 | 38.73 | 38.75 | 38.23 | 38.50 | 38.50 | -0.78% | 709,081 |
| Sep 9, 2025 | 39.16 | 39.35 | 38.57 | 38.80 | 38.80 | -0.81% | 111,650 |
| Sep 8, 2025 | 39.29 | 39.37 | 38.83 | 39.12 | 39.12 | 0.29% | 1,802,707 |
| Sep 5, 2025 | 39.30 | 39.46 | 38.80 | 39.01 | 39.01 | -0.18% | 189,065 |
| Sep 4, 2025 | 38.57 | 39.23 | 38.53 | 39.08 | 39.08 | 1.98% | 142,423 |
| Sep 3, 2025 | 38.45 | 38.65 | 38.11 | 38.32 | 38.32 | -0.05% | 216,482 |
| Sep 2, 2025 | 39.19 | 39.29 | 38.20 | 38.34 | 38.34 | -2.38% | 185,322 |
| Sep 1, 2025 | 38.99 | 39.32 | 38.90 | 39.28 | 39.28 | 0.81% | 1,883,360 |
| Aug 29, 2025 | 38.90 | 39.12 | 38.72 | 38.96 | 38.96 | -1.27% | 278,935 |
| Aug 28, 2025 | 39.40 | 39.61 | 38.97 | 39.46 | 39.46 | 0.64% | 433,042 |
| Aug 27, 2025 | 39.17 | 39.56 | 39.01 | 39.21 | 39.21 | 0.31% | 104,718 |
| Aug 26, 2025 | 39.33 | 39.42 | 38.88 | 39.09 | 39.09 | -1.37% | 491,460 |
| Aug 25, 2025 | 40.16 | 40.16 | 39.47 | 39.63 | 39.63 | -0.95% | 230,182 |
| Aug 22, 2025 | 40.06 | 40.45 | 39.60 | 40.01 | 40.01 | -1.67% | 316,619 |
| Aug 21, 2025 | 41.34 | 41.36 | 40.41 | 40.69 | 40.69 | -2.05% | 777,127 |
| Aug 20, 2025 | 41.59 | 41.77 | 41.31 | 41.54 | 41.54 | -0.32% | 605,063 |
| Aug 19, 2025 | 41.03 | 42.02 | 41.06 | 41.67 | 41.67 | 0.34% | 928,670 |
| Aug 18, 2025 | 41.63 | 41.79 | 40.73 | 41.53 | 41.53 | -0.87% | 168,012 |
| Aug 15, 2025 | 41.93 | 42.27 | 41.66 | 41.89 | 41.89 | 0.97% | 672,192 |
| Aug 14, 2025 | 41.79 | 41.81 | 41.19 | 41.49 | 41.49 | -0.08% | 135,413 |
| Aug 13, 2025 | 41.70 | 41.74 | 41.29 | 41.52 | 41.52 | 0.85% | 1,656,030 |
| Aug 12, 2025 | 40.73 | 41.67 | 40.70 | 41.17 | 41.17 | 0.74% | 336,075 |
| Aug 11, 2025 | 41.14 | 41.18 | 40.58 | 40.87 | 40.87 | 0.60% | 120,007 |
| Aug 8, 2025 | 40.25 | 40.96 | 40.23 | 40.63 | 40.63 | 1.67% | 438,308 |
| Aug 7, 2025 | 39.07 | 40.65 | 39.00 | 39.96 | 39.96 | 2.36% | 218,485 |
| Aug 6, 2025 | 39.02 | 39.31 | 38.85 | 39.04 | 39.04 | -6.16% | 326,668 |
| Aug 5, 2025 | 40.53 | 41.77 | 38.57 | 41.60 | 41.60 | 6.15% | 3,306,121 |
| Aug 4, 2025 | 38.61 | 39.19 | 38.36 | 39.19 | 39.19 | 1.22% | 3,220,695 |
| Aug 1, 2025 | 39.17 | 39.32 | 38.12 | 38.72 | 38.72 | -2.03% | 2,017,937 |
| Jul 31, 2025 | 39.66 | 39.90 | 39.25 | 39.52 | 39.52 | -0.90% | 870,563 |
| Jul 30, 2025 | 39.62 | 40.16 | 39.61 | 39.88 | 39.88 | -2.07% | 355,746 |
| Jul 29, 2025 | 41.04 | 41.41 | 39.59 | 40.72 | 40.72 | -1.17% | 281,425 |
| Jul 28, 2025 | 41.42 | 41.58 | 40.74 | 41.20 | 41.20 | 1.51% | 1,484,708 |
| Jul 25, 2025 | 40.56 | 40.94 | 40.36 | 40.59 | 40.59 | -0.82% | 123,714 |
| Jul 24, 2025 | 40.72 | 41.21 | 40.60 | 40.92 | 40.92 | 1.53% | 456,777 |
| Jul 23, 2025 | 39.55 | 40.62 | 39.50 | 40.31 | 40.31 | 4.09% | 545,174 |
| Jul 22, 2025 | 38.83 | 39.05 | 38.52 | 38.72 | 38.72 | -1.64% | 79,496 |
| Jul 21, 2025 | 39.21 | 39.45 | 38.83 | 39.37 | 39.37 | 0.41% | 198,477 |