Deutsche Post AG (VIE:DHL)
Austria
· Delayed Price · Currency is EUR 45.50
-0.52 (-1.13%)
Last updated: Mar 9, 2026, 3:30 PM CET
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.08 | 45.65 | 45.08 | 45.65 | - | -0.80% | - |
| Mar 6, 2026 | 46.84 | 46.93 | 46.02 | 46.02 | 46.02 | 0.52% | 228 |
| Mar 5, 2026 | 45.71 | 46.64 | 45.71 | 45.78 | 45.78 | -4.72% | - |
| Mar 4, 2026 | 47.05 | 48.05 | 47.05 | 48.05 | 48.05 | 3.02% | 1,070 |
| Mar 3, 2026 | 47.83 | 47.83 | 46.54 | 46.64 | 46.64 | -4.15% | 428 |
| Mar 2, 2026 | 49.02 | 49.02 | 48.39 | 48.66 | 48.66 | -2.95% | 1,260 |
| Feb 27, 2026 | 49.86 | 50.14 | 49.56 | 50.14 | 50.14 | 0.99% | - |
| Feb 26, 2026 | 49.39 | 49.65 | 49.32 | 49.65 | 49.65 | 0.40% | - |
| Feb 25, 2026 | 49.34 | 49.45 | 49.34 | 49.45 | 49.45 | 0.57% | 16 |
| Feb 24, 2026 | 49.46 | 49.46 | 49.03 | 49.17 | 49.17 | -0.59% | - |
| Feb 23, 2026 | 49.92 | 49.92 | 49.46 | 49.46 | 49.46 | -0.76% | 214 |
| Feb 20, 2026 | 49.75 | 49.84 | 49.40 | 49.84 | 49.84 | 0.30% | - |
| Feb 19, 2026 | 49.85 | 49.85 | 49.46 | 49.69 | 49.69 | -0.04% | - |
| Feb 18, 2026 | 49.60 | 49.71 | 49.31 | 49.71 | 49.71 | 0.59% | - |
| Feb 17, 2026 | 48.88 | 49.42 | 48.88 | 49.42 | 49.42 | 0.90% | - |
| Feb 16, 2026 | 49.08 | 49.47 | 48.98 | 48.98 | 48.98 | -0.45% | 13 |
| Feb 13, 2026 | 48.80 | 49.20 | 48.80 | 49.20 | 49.20 | 1.13% | - |
| Feb 12, 2026 | 51.68 | 51.68 | 48.65 | 48.65 | 48.65 | -4.94% | - |
| Feb 11, 2026 | 51.04 | 51.18 | 50.48 | 51.18 | 51.18 | 0.39% | - |
| Feb 10, 2026 | 50.42 | 50.98 | 50.42 | 50.98 | 50.98 | 0.59% | - |
| Feb 9, 2026 | 50.20 | 50.68 | 50.16 | 50.68 | 50.68 | 2.07% | - |
| Feb 6, 2026 | 49.45 | 50.54 | 49.45 | 49.65 | 49.65 | 0.85% | 60 |
| Feb 5, 2026 | 49.26 | 49.26 | 48.94 | 49.23 | 49.23 | -0.87% | 642 |
| Feb 4, 2026 | 48.26 | 49.66 | 48.05 | 49.66 | 49.66 | 2.77% | 1,005 |
| Feb 3, 2026 | 47.59 | 48.66 | 47.59 | 48.32 | 48.32 | 1.83% | 528 |
| Feb 2, 2026 | 47.27 | 47.48 | 47.27 | 47.45 | 47.45 | 0.55% | - |
| Jan 30, 2026 | 46.97 | 47.30 | 46.97 | 47.19 | 47.19 | 0.73% | - |
| Jan 29, 2026 | 46.93 | 47.16 | 46.85 | 46.85 | 46.85 | 0.99% | 100 |
| Jan 28, 2026 | 46.79 | 46.79 | 46.25 | 46.39 | 46.39 | -1.30% | - |
| Jan 27, 2026 | 46.29 | 47.00 | 46.21 | 47.00 | 47.00 | 1.38% | - |
| Jan 26, 2026 | 46.16 | 46.36 | 46.16 | 46.36 | 46.36 | 0.72% | - |
| Jan 23, 2026 | 46.27 | 46.27 | 46.00 | 46.03 | 46.03 | -1.56% | - |
| Jan 22, 2026 | 46.84 | 46.84 | 46.30 | 46.76 | 46.76 | 1.32% | - |
| Jan 21, 2026 | 46.20 | 46.20 | 45.98 | 46.15 | 46.15 | -0.26% | 214 |
| Jan 20, 2026 | 46.23 | 46.27 | 46.04 | 46.27 | 46.27 | -0.58% | - |
| Jan 19, 2026 | 46.84 | 46.84 | 46.47 | 46.54 | 46.54 | -2.90% | - |
| Jan 16, 2026 | 48.20 | 48.27 | 47.93 | 47.93 | 47.93 | -0.64% | - |
| Jan 15, 2026 | 47.66 | 48.24 | 47.26 | 48.24 | 48.24 | 0.96% | 18 |
| Jan 14, 2026 | 47.63 | 47.78 | 47.15 | 47.78 | 47.78 | -0.06% | - |
| Jan 13, 2026 | 48.14 | 48.14 | 47.56 | 47.81 | 47.81 | -1.12% | 428 |
| Jan 12, 2026 | 48.01 | 48.35 | 47.99 | 48.35 | 48.35 | 0.44% | - |
| Jan 9, 2026 | 48.12 | 48.28 | 48.12 | 48.14 | 48.14 | 0.10% | - |
| Jan 8, 2026 | 48.07 | 48.26 | 47.55 | 48.09 | 48.09 | -0.15% | 214 |
| Jan 7, 2026 | 48.25 | 48.39 | 48.15 | 48.16 | 48.16 | -0.31% | - |
| Jan 6, 2026 | 47.70 | 48.31 | 47.70 | 48.31 | 48.31 | 2.16% | - |
| Jan 5, 2026 | 47.01 | 47.29 | 46.62 | 47.29 | 47.29 | 0.72% | - |
| Jan 2, 2026 | 46.66 | 46.95 | 46.64 | 46.95 | 46.95 | 0.43% | - |
| Dec 30, 2025 | 46.61 | 46.75 | 46.61 | 46.75 | 46.75 | - | 5 |
| Dec 29, 2025 | 46.66 | 46.77 | 46.61 | 46.75 | 46.75 | 0.28% | - |
| Dec 23, 2025 | 46.59 | 46.62 | 46.47 | 46.62 | 46.62 | 0.06% | - |
| Dec 22, 2025 | 46.83 | 46.83 | 46.56 | 46.59 | 46.59 | -0.49% | - |
| Dec 19, 2025 | 46.99 | 46.99 | 46.68 | 46.82 | 46.82 | 0.52% | 130 |
| Dec 18, 2025 | 46.11 | 46.58 | 46.11 | 46.58 | 46.58 | 0.78% | - |
| Dec 17, 2025 | 46.45 | 46.45 | 46.13 | 46.22 | 46.22 | -1.01% | - |
| Dec 16, 2025 | 47.35 | 47.35 | 46.69 | 46.69 | 46.69 | -1.00% | - |
| Dec 15, 2025 | 47.30 | 47.30 | 46.97 | 47.16 | 47.16 | 0.38% | 17 |
| Dec 12, 2025 | 47.05 | 47.16 | 46.98 | 46.98 | 46.98 | 0.04% | - |
| Dec 11, 2025 | 45.80 | 46.96 | 45.80 | 46.96 | 46.96 | 2.62% | - |
| Dec 10, 2025 | 45.86 | 46.06 | 45.76 | 45.76 | 45.76 | -0.33% | - |
| Dec 9, 2025 | 45.97 | 45.97 | 45.71 | 45.91 | 45.91 | -0.04% | - |
| Dec 8, 2025 | 45.51 | 45.93 | 45.51 | 45.93 | 45.93 | 0.70% | 70 |
| Dec 5, 2025 | 45.59 | 45.61 | 45.49 | 45.61 | 45.61 | 0.02% | - |
| Dec 4, 2025 | 45.33 | 45.60 | 45.33 | 45.60 | 45.60 | 1.42% | - |
| Dec 3, 2025 | 45.03 | 45.03 | 44.71 | 44.96 | 44.96 | -0.68% | - |
| Dec 2, 2025 | 45.43 | 45.43 | 45.27 | 45.27 | 45.27 | -0.53% | - |
| Dec 1, 2025 | 44.85 | 45.51 | 44.73 | 45.51 | 45.51 | 1.16% | - |
| Nov 28, 2025 | 44.80 | 44.99 | 44.77 | 44.99 | 44.99 | -0.11% | - |
| Nov 27, 2025 | 44.83 | 45.06 | 44.77 | 45.04 | 45.04 | 0.78% | 58 |
| Nov 26, 2025 | 44.77 | 44.77 | 44.67 | 44.69 | 44.69 | 1.20% | - |
| Nov 25, 2025 | 43.61 | 44.16 | 43.61 | 44.16 | 44.16 | 0.94% | 789 |
| Nov 24, 2025 | 43.47 | 43.78 | 43.47 | 43.75 | 43.75 | 1.77% | 526 |
| Nov 21, 2025 | 42.56 | 42.99 | 42.45 | 42.99 | 42.99 | 1.03% | 556 |
| Nov 20, 2025 | 43.07 | 43.07 | 42.55 | 42.55 | 42.55 | -0.72% | - |
| Nov 19, 2025 | 42.17 | 42.86 | 42.16 | 42.86 | 42.86 | 2.02% | - |
| Nov 18, 2025 | 42.60 | 42.64 | 41.93 | 42.01 | 42.01 | -2.28% | 1,052 |
| Nov 17, 2025 | 43.66 | 43.66 | 42.99 | 42.99 | 42.99 | -2.01% | 18 |
| Nov 14, 2025 | 44.52 | 44.52 | 43.49 | 43.87 | 43.87 | -1.57% | - |
| Nov 13, 2025 | 45.12 | 45.12 | 44.57 | 44.57 | 44.57 | -1.39% | - |
| Nov 12, 2025 | 45.17 | 45.54 | 45.07 | 45.20 | 45.20 | 1.64% | - |
| Nov 11, 2025 | 44.03 | 44.47 | 44.03 | 44.47 | 44.47 | 1.11% | - |
| Nov 10, 2025 | 43.59 | 43.98 | 43.59 | 43.98 | 43.98 | 2.35% | - |
| Nov 7, 2025 | 43.47 | 43.47 | 42.83 | 42.97 | 42.97 | -0.76% | 155 |
| Nov 6, 2025 | 42.11 | 43.33 | 41.87 | 43.30 | 43.30 | 8.22% | 378 |
| Nov 5, 2025 | 39.10 | 40.01 | 39.10 | 40.01 | 40.01 | 2.25% | - |
| Nov 4, 2025 | 39.27 | 39.27 | 38.83 | 39.13 | 39.13 | -1.53% | - |
| Nov 3, 2025 | 39.72 | 39.81 | 39.69 | 39.74 | 39.74 | 0.05% | - |
| Oct 31, 2025 | 39.87 | 39.87 | 39.58 | 39.72 | 39.72 | 0.13% | - |
| Oct 30, 2025 | 39.85 | 39.85 | 39.40 | 39.67 | 39.67 | -0.40% | - |
| Oct 29, 2025 | 40.37 | 40.37 | 39.73 | 39.83 | 39.83 | -1.09% | - |
| Oct 28, 2025 | 39.82 | 40.34 | 39.70 | 40.27 | 40.27 | 1.44% | 509 |
| Oct 27, 2025 | 39.27 | 39.77 | 39.27 | 39.70 | 39.70 | 1.33% | - |
| Oct 24, 2025 | 39.41 | 39.41 | 39.01 | 39.18 | 39.18 | -0.13% | - |
| Oct 23, 2025 | 39.32 | 39.38 | 39.23 | 39.23 | 39.23 | -0.71% | - |
| Oct 22, 2025 | 39.37 | 39.51 | 39.09 | 39.51 | 39.51 | -0.58% | - |
| Oct 21, 2025 | 39.92 | 39.92 | 39.59 | 39.74 | 39.74 | -0.20% | - |
| Oct 20, 2025 | 39.60 | 39.82 | 39.35 | 39.82 | 39.82 | 1.19% | - |
| Oct 17, 2025 | 38.89 | 39.35 | 38.89 | 39.35 | 39.35 | 0.31% | - |
| Oct 16, 2025 | 38.86 | 39.23 | 38.76 | 39.23 | 39.23 | 1.40% | - |
| Oct 15, 2025 | 38.76 | 38.76 | 38.48 | 38.69 | 38.69 | 0.36% | 22 |
| Oct 14, 2025 | 38.52 | 38.67 | 38.52 | 38.55 | 38.55 | -0.31% | - |