Deutsche Post AG (VIE:DHL)
Austria
· Delayed Price · Currency is EUR 45.59
-0.01 (-0.02%)
Last updated: Dec 5, 2025, 9:05 AM CET
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | - | -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% | - |
| Oct 13, 2025 | 38.85 | 38.85 | 38.65 | 38.67 | 38.67 | 0.34% | 2 |
| Oct 10, 2025 | 39.05 | 39.30 | 38.54 | 38.54 | 38.54 | -1.10% | 526 |
| Oct 9, 2025 | 38.92 | 39.13 | 38.92 | 38.97 | 38.97 | -0.03% | - |
| Oct 8, 2025 | 38.50 | 38.98 | 38.50 | 38.98 | 38.98 | 0.65% | - |
| Oct 7, 2025 | 39.30 | 39.30 | 38.73 | 38.73 | 38.73 | -1.07% | - |
| Oct 6, 2025 | 38.81 | 39.20 | 38.73 | 39.15 | 39.15 | 0.57% | 514 |
| Oct 3, 2025 | 38.54 | 38.93 | 38.54 | 38.93 | 38.93 | 0.59% | 31 |
| Oct 2, 2025 | 38.27 | 38.70 | 38.27 | 38.70 | 38.70 | 0.97% | - |
| Oct 1, 2025 | 38.16 | 38.33 | 37.88 | 38.33 | 38.33 | 0.79% | 40 |
| Sep 30, 2025 | 38.11 | 38.19 | 37.85 | 38.03 | 38.03 | -0.24% | 510 |
| Sep 29, 2025 | 37.71 | 38.12 | 37.71 | 38.12 | 38.12 | -0.18% | 10 |
| Sep 26, 2025 | 38.25 | 38.25 | 37.93 | 38.19 | 38.19 | 0.98% | - |
| Sep 25, 2025 | 37.73 | 38.10 | 37.68 | 37.82 | 37.82 | -0.24% | - |
| Sep 24, 2025 | 37.45 | 38.07 | 37.45 | 37.91 | 37.91 | 0.64% | - |
| Sep 23, 2025 | 37.38 | 37.67 | 37.38 | 37.67 | 37.67 | 1.24% | - |
| Sep 22, 2025 | 37.57 | 37.57 | 37.11 | 37.21 | 37.21 | -1.27% | - |
| Sep 19, 2025 | 37.64 | 38.06 | 37.64 | 37.69 | 37.69 | -1.39% | 4 |
| Sep 18, 2025 | 38.44 | 38.44 | 38.04 | 38.22 | 38.22 | -0.36% | 207 |
| Sep 17, 2025 | 38.06 | 38.36 | 38.06 | 38.36 | 38.36 | 0.87% | - |
| Sep 16, 2025 | 38.29 | 38.43 | 38.03 | 38.03 | 38.03 | -0.78% | - |
| Sep 15, 2025 | 38.80 | 38.80 | 38.33 | 38.33 | 38.33 | -0.31% | 24 |
| Sep 12, 2025 | 38.61 | 38.61 | 38.29 | 38.45 | 38.45 | -0.13% | - |
| Sep 11, 2025 | 38.40 | 38.52 | 38.40 | 38.50 | 38.50 | 0.18% | - |
| Sep 10, 2025 | 38.87 | 38.87 | 38.31 | 38.43 | 38.43 | -0.85% | - |
| Sep 9, 2025 | 39.25 | 39.25 | 38.76 | 38.76 | 38.76 | -1.00% | - |
| Sep 8, 2025 | 39.23 | 39.23 | 38.88 | 39.15 | 39.15 | 0.41% | - |
| Sep 5, 2025 | 39.36 | 39.36 | 38.85 | 38.99 | 38.99 | -0.56% | 255 |
| Sep 4, 2025 | 38.57 | 39.21 | 38.57 | 39.21 | 39.21 | 2.03% | - |
| Sep 3, 2025 | 38.50 | 39.08 | 38.40 | 38.43 | 38.43 | 0.42% | 1,775 |
| Sep 2, 2025 | 39.31 | 39.31 | 38.27 | 38.27 | 38.27 | -2.60% | 255 |
| Sep 1, 2025 | 38.99 | 39.29 | 38.99 | 39.29 | 39.29 | 0.95% | - |
| Aug 29, 2025 | 39.04 | 39.05 | 38.81 | 38.92 | 38.92 | -0.26% | - |
| Aug 28, 2025 | 39.80 | 39.80 | 39.02 | 39.02 | 39.02 | -0.38% | - |
| Aug 27, 2025 | 39.35 | 39.35 | 39.09 | 39.17 | 39.17 | 0.18% | - |
| Aug 26, 2025 | 39.43 | 39.43 | 39.00 | 39.10 | 39.10 | -1.14% | - |
| Aug 25, 2025 | 40.04 | 40.06 | 39.55 | 39.55 | 39.55 | -1.40% | - |
| Aug 22, 2025 | 40.32 | 40.42 | 39.68 | 40.11 | 40.11 | -1.04% | 255 |
| Aug 21, 2025 | 41.27 | 41.27 | 40.53 | 40.53 | 40.53 | -1.89% | 255 |
| Aug 20, 2025 | 41.65 | 41.65 | 41.31 | 41.31 | 41.31 | -1.57% | - |
| Aug 19, 2025 | 41.12 | 41.97 | 41.12 | 41.97 | 41.97 | 2.82% | - |
| Aug 18, 2025 | 42.40 | 42.40 | 40.82 | 40.82 | 40.82 | -2.18% | 20 |
| Aug 15, 2025 | 42.02 | 42.12 | 41.73 | 41.73 | 41.73 | 0.36% | - |
| Aug 14, 2025 | 41.72 | 41.72 | 40.71 | 41.58 | 41.58 | -0.34% | 66 |
| Aug 13, 2025 | 41.62 | 41.72 | 41.38 | 41.72 | 41.72 | 0.14% | - |
| Aug 12, 2025 | 40.74 | 41.66 | 40.74 | 41.66 | 41.66 | 2.41% | - |
| Aug 11, 2025 | 40.87 | 40.93 | 40.68 | 40.68 | 40.68 | -0.61% | 7 |
| Aug 8, 2025 | 40.41 | 40.93 | 40.41 | 40.93 | 40.93 | 1.29% | - |
| Aug 7, 2025 | 39.17 | 40.49 | 39.17 | 40.41 | 40.41 | 3.80% | - |
| Aug 6, 2025 | 39.05 | 39.20 | 38.93 | 38.93 | 38.93 | 0.28% | - |
| Aug 5, 2025 | 41.20 | 41.21 | 38.82 | 38.82 | 38.82 | -0.77% | 275 |
| Aug 4, 2025 | 38.42 | 39.12 | 38.42 | 39.12 | 39.12 | 2.11% | - |
| Aug 1, 2025 | 39.02 | 39.03 | 38.31 | 38.31 | 38.31 | -3.01% | - |
| Jul 31, 2025 | 39.78 | 39.78 | 39.38 | 39.50 | 39.50 | -0.50% | - |
| Jul 30, 2025 | 39.89 | 40.10 | 39.70 | 39.70 | 39.70 | -0.35% | 255 |
| Jul 29, 2025 | 41.01 | 41.33 | 39.84 | 39.84 | 39.84 | -2.35% | 255 |
| Jul 28, 2025 | 41.40 | 41.40 | 40.80 | 40.80 | 40.80 | -0.32% | - |
| Jul 25, 2025 | 40.59 | 40.93 | 40.45 | 40.93 | 40.93 | 0.37% | - |
| Jul 24, 2025 | 40.92 | 41.19 | 40.70 | 40.78 | 40.78 | 1.22% | - |
| Jul 23, 2025 | 39.86 | 40.51 | 39.86 | 40.29 | 40.29 | 3.41% | - |
| Jul 22, 2025 | 38.76 | 38.96 | 38.56 | 38.96 | 38.96 | -0.03% | - |
| Jul 21, 2025 | 39.13 | 39.39 | 38.96 | 38.97 | 38.97 | -0.49% | - |