Deutsche Post AG (DHLGY)
OTCMKTS
· Delayed Price · Currency is USD
53.30
-0.13 (-0.24%)
Mar 9, 2026, 12:30 PM EST
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.29 | 53.87 | 52.97 | 53.43 | 53.43 | 0.83% | 90,926 |
| Mar 5, 2026 | 53.40 | 53.86 | 52.66 | 52.99 | 52.99 | -5.25% | 82,555 |
| Mar 4, 2026 | 55.46 | 56.25 | 55.46 | 55.93 | 55.93 | 1.88% | 76,889 |
| Mar 3, 2026 | 53.81 | 55.10 | 53.64 | 54.90 | 54.90 | -3.36% | 193,597 |
| Mar 2, 2026 | 56.64 | 57.15 | 56.45 | 56.81 | 56.81 | -3.58% | 104,768 |
| Feb 27, 2026 | 58.50 | 59.27 | 58.45 | 58.92 | 58.92 | 0.08% | 80,808 |
| Feb 26, 2026 | 58.19 | 58.96 | 58.16 | 58.87 | 58.87 | 0.51% | 69,470 |
| Feb 25, 2026 | 57.75 | 58.57 | 57.75 | 58.57 | 58.57 | 0.95% | 67,346 |
| Feb 24, 2026 | 57.63 | 58.18 | 57.63 | 58.02 | 58.02 | -0.55% | 90,215 |
| Feb 23, 2026 | 58.62 | 58.63 | 58.10 | 58.34 | 58.34 | -0.85% | 63,969 |
| Feb 20, 2026 | 58.09 | 58.99 | 58.06 | 58.84 | 58.84 | 0.75% | 300,868 |
| Feb 19, 2026 | 58.09 | 58.81 | 57.96 | 58.40 | 58.40 | 0.07% | 259,310 |
| Feb 18, 2026 | 58.31 | 58.89 | 58.24 | 58.36 | 58.36 | 0.08% | 101,556 |
| Feb 17, 2026 | 58.35 | 58.67 | 57.96 | 58.31 | 58.31 | -0.22% | 183,000 |
| Feb 13, 2026 | 58.06 | 58.72 | 57.71 | 58.44 | 58.44 | 0.22% | 131,205 |
| Feb 12, 2026 | 60.87 | 60.97 | 57.51 | 58.31 | 58.31 | -4.60% | 114,776 |
| Feb 11, 2026 | 59.90 | 61.18 | 59.90 | 61.12 | 61.12 | 0.92% | 150,020 |
| Feb 10, 2026 | 60.35 | 61.01 | 60.34 | 60.56 | 60.56 | 1.48% | 503,138 |
| Feb 9, 2026 | 60.00 | 60.40 | 59.32 | 59.68 | 59.68 | 1.37% | 1,084,999 |
| Feb 6, 2026 | 58.78 | 59.13 | 58.57 | 58.87 | 58.87 | 0.70% | 126,736 |
| Feb 5, 2026 | 57.69 | 58.82 | 57.69 | 58.46 | 58.46 | -0.16% | 60,873 |
| Feb 4, 2026 | 58.00 | 58.78 | 58.00 | 58.55 | 58.55 | 2.97% | 5,783,408 |
| Feb 3, 2026 | 56.34 | 57.29 | 56.34 | 56.86 | 56.86 | 1.46% | 2,560,669 |
| Feb 2, 2026 | 56.11 | 56.25 | 55.89 | 56.04 | 56.04 | 0.05% | 2,365,073 |
| Jan 30, 2026 | 56.54 | 56.54 | 55.99 | 56.01 | 56.01 | -1.01% | 47,840 |
| Jan 29, 2026 | 56.29 | 56.58 | 55.76 | 56.58 | 56.58 | 2.19% | 55,619 |
| Jan 28, 2026 | 54.91 | 55.70 | 54.91 | 55.37 | 55.37 | -2.07% | 45,542 |
| Jan 27, 2026 | 55.77 | 56.85 | 55.77 | 56.54 | 56.54 | 2.58% | 51,436 |
| Jan 26, 2026 | 54.53 | 55.45 | 54.53 | 55.12 | 55.12 | 0.99% | 47,331 |
| Jan 23, 2026 | 54.03 | 54.58 | 54.00 | 54.58 | 54.58 | -0.80% | 54,297 |
| Jan 22, 2026 | 54.40 | 55.23 | 54.35 | 55.02 | 55.02 | 1.05% | 58,706 |
| Jan 21, 2026 | 54.09 | 54.67 | 53.70 | 54.45 | 54.45 | 1.11% | 55,714 |
| Jan 20, 2026 | 53.60 | 54.64 | 53.60 | 53.85 | 53.85 | -3.01% | 69,935 |
| Jan 16, 2026 | 55.67 | 55.85 | 55.30 | 55.52 | 55.52 | -0.11% | 46,324 |
| Jan 15, 2026 | 55.64 | 55.93 | 55.29 | 55.58 | 55.58 | 0.05% | 77,788 |
| Jan 14, 2026 | 55.45 | 55.68 | 55.32 | 55.55 | 55.55 | -0.23% | 50,927 |
| Jan 13, 2026 | 55.53 | 55.84 | 55.23 | 55.68 | 55.68 | -1.29% | 129,053 |
| Jan 12, 2026 | 56.17 | 56.80 | 55.96 | 56.41 | 56.41 | 1.04% | 74,371 |
| Jan 9, 2026 | 56.18 | 56.20 | 55.71 | 55.83 | 55.83 | -0.41% | 81,876 |
| Jan 8, 2026 | 55.79 | 56.24 | 55.71 | 56.06 | 56.06 | -0.27% | 51,715 |
| Jan 7, 2026 | 56.01 | 56.49 | 56.01 | 56.21 | 56.21 | -0.41% | 115,015 |
| Jan 6, 2026 | 56.49 | 56.75 | 56.28 | 56.44 | 56.44 | 1.79% | 75,302 |
| Jan 5, 2026 | 55.31 | 56.01 | 54.89 | 55.45 | 55.45 | 0.74% | 63,490 |
| Jan 2, 2026 | 55.04 | 55.75 | 54.91 | 55.04 | 55.04 | 0.64% | 58,893 |
| Dec 31, 2025 | 56.38 | 56.38 | 54.52 | 54.69 | 54.69 | -0.46% | 36,774 |
| Dec 30, 2025 | 55.02 | 55.18 | 54.89 | 54.94 | 54.94 | -0.04% | 37,443 |
| Dec 29, 2025 | 54.38 | 55.28 | 54.38 | 54.96 | 54.96 | -0.07% | 38,057 |
| Dec 26, 2025 | 55.00 | 55.08 | 54.91 | 55.00 | 55.00 | -0.11% | 24,569 |
| Dec 24, 2025 | 56.14 | 56.14 | 54.71 | 55.06 | 55.06 | 0.38% | 33,056 |
| Dec 23, 2025 | 55.42 | 55.42 | 54.71 | 54.85 | 54.85 | 0.11% | 36,074 |
| Dec 22, 2025 | 53.55 | 55.00 | 53.55 | 54.79 | 54.79 | 0.31% | 51,168 |
| Dec 19, 2025 | 54.89 | 54.96 | 54.62 | 54.62 | 54.62 | -0.27% | 35,485 |
| Dec 18, 2025 | 54.60 | 54.97 | 54.30 | 54.77 | 54.77 | 1.28% | 55,748 |
| Dec 17, 2025 | 54.28 | 54.55 | 54.08 | 54.08 | 54.08 | -1.67% | 48,738 |
| Dec 16, 2025 | 55.42 | 55.46 | 54.70 | 55.00 | 55.00 | -0.54% | 41,097 |
| Dec 15, 2025 | 55.03 | 55.68 | 55.03 | 55.30 | 55.30 | 0.29% | 75,352 |
| Dec 12, 2025 | 55.30 | 55.42 | 55.03 | 55.14 | 55.14 | -0.24% | 48,046 |
| Dec 11, 2025 | 54.91 | 55.42 | 54.90 | 55.28 | 55.28 | 2.93% | 62,190 |
| Dec 10, 2025 | 53.22 | 53.97 | 53.22 | 53.70 | 53.70 | 0.94% | 77,048 |
| Dec 9, 2025 | 53.49 | 53.73 | 53.09 | 53.20 | 53.20 | -0.34% | 64,172 |
| Dec 8, 2025 | 53.35 | 53.48 | 53.09 | 53.38 | 53.38 | 0.55% | 46,004 |
| Dec 5, 2025 | 52.90 | 53.23 | 52.90 | 53.09 | 53.09 | 0.24% | 49,821 |
| Dec 4, 2025 | 53.00 | 53.29 | 52.89 | 52.97 | 52.97 | 0.85% | 52,739 |
| Dec 3, 2025 | 51.94 | 52.67 | 51.94 | 52.52 | 52.52 | 0.26% | 58,111 |
| Dec 2, 2025 | 52.49 | 52.51 | 51.85 | 52.39 | 52.39 | -0.64% | 74,725 |
| Dec 1, 2025 | 52.48 | 53.08 | 52.48 | 52.72 | 52.72 | 1.17% | 50,739 |
| Nov 28, 2025 | 51.93 | 52.37 | 51.93 | 52.11 | 52.11 | 0.33% | 39,004 |
| Nov 26, 2025 | 51.79 | 52.18 | 51.66 | 51.94 | 51.94 | 1.60% | 60,447 |
| Nov 25, 2025 | 50.98 | 51.26 | 50.89 | 51.12 | 51.12 | 1.61% | 1,511,308 |
| Nov 24, 2025 | 50.07 | 50.74 | 50.07 | 50.31 | 50.31 | 1.72% | 1,530,992 |
| Nov 21, 2025 | 49.09 | 49.79 | 49.09 | 49.46 | 49.46 | 2.44% | 467,974 |
| Nov 20, 2025 | 48.93 | 49.31 | 48.28 | 48.28 | 48.28 | -2.44% | 140,118 |
| Nov 19, 2025 | 49.00 | 49.71 | 49.00 | 49.49 | 49.49 | 1.60% | 60,978 |
| Nov 18, 2025 | 48.68 | 49.00 | 48.15 | 48.71 | 48.71 | -1.70% | 70,265 |
| Nov 17, 2025 | 49.71 | 50.01 | 49.25 | 49.55 | 49.55 | -2.56% | 73,229 |
| Nov 14, 2025 | 50.67 | 51.11 | 50.67 | 50.85 | 50.85 | -1.63% | 79,044 |
| Nov 13, 2025 | 52.02 | 52.02 | 51.49 | 51.69 | 51.69 | -1.11% | 75,486 |
| Nov 12, 2025 | 51.87 | 52.58 | 51.87 | 52.27 | 52.27 | 1.44% | 61,010 |
| Nov 11, 2025 | 51.20 | 51.86 | 51.20 | 51.53 | 51.53 | 0.94% | 136,736 |
| Nov 10, 2025 | 50.40 | 51.05 | 50.40 | 51.05 | 51.05 | 1.77% | 85,013 |
| Nov 7, 2025 | 49.50 | 50.18 | 49.41 | 50.16 | 50.16 | 0.56% | 89,616 |
| Nov 6, 2025 | 49.78 | 50.15 | 49.51 | 49.88 | 49.88 | 8.74% | 104,808 |
| Nov 5, 2025 | 45.60 | 46.25 | 45.60 | 45.87 | 45.87 | 2.11% | 59,588 |
| Nov 4, 2025 | 44.92 | 45.16 | 44.89 | 44.92 | 44.92 | -2.01% | 68,201 |
| Nov 3, 2025 | 46.01 | 46.19 | 45.64 | 45.84 | 45.84 | -0.37% | 50,999 |
| Oct 31, 2025 | 45.67 | 46.12 | 45.67 | 46.01 | 46.01 | -0.13% | 62,545 |
| Oct 30, 2025 | 45.80 | 46.16 | 45.69 | 46.07 | 46.07 | -0.37% | 55,620 |
| Oct 29, 2025 | 46.36 | 46.92 | 45.83 | 46.24 | 46.24 | -1.20% | 69,282 |
| Oct 28, 2025 | 46.65 | 47.33 | 46.65 | 46.80 | 46.80 | 0.91% | 58,707 |
| Oct 27, 2025 | 46.03 | 46.52 | 45.98 | 46.38 | 46.38 | 1.69% | 84,561 |
| Oct 24, 2025 | 45.15 | 45.77 | 45.15 | 45.61 | 45.61 | 0.26% | 44,550 |
| Oct 23, 2025 | 45.67 | 45.67 | 45.36 | 45.49 | 45.49 | -0.42% | 95,810 |
| Oct 22, 2025 | 45.51 | 46.13 | 45.41 | 45.68 | 45.68 | -0.87% | 41,701 |
| Oct 21, 2025 | 46.29 | 46.29 | 45.86 | 46.08 | 46.08 | -0.99% | 56,826 |
| Oct 20, 2025 | 45.92 | 46.58 | 45.92 | 46.54 | 46.54 | 0.65% | 73,899 |
| Oct 17, 2025 | 45.78 | 46.27 | 45.74 | 46.24 | 46.24 | 1.56% | 58,228 |
| Oct 16, 2025 | 45.20 | 45.77 | 45.08 | 45.53 | 45.53 | 1.52% | 96,270 |
| Oct 15, 2025 | 44.81 | 45.01 | 44.56 | 44.85 | 44.85 | 0.58% | 80,378 |
| Oct 14, 2025 | 44.76 | 44.84 | 44.41 | 44.59 | 44.59 | -0.48% | 99,244 |
| Oct 13, 2025 | 44.69 | 44.93 | 44.63 | 44.81 | 44.81 | 0.89% | 72,049 |