Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deutsche Post Ag (OP: DPSTF )

40.76 -0.51 (-1.24%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 14.62 14.83 14.62 14.83 1,594 +0.21(+1.44%)
May 27, 2010 14.62 14.62 14.62 14.62 300 +0.52(+3.69%)
May 26, 2010 14.25 14.25 14.10 14.10 3,460 +0.37(+2.69%)
May 25, 2010 13.69 13.73 13.69 13.73 475 -0.72(-4.98%)
May 24, 2010 14.45 14.45 14.45 14.45 3,350 -0.20(-1.37%)
May 21, 2010 14.41 14.65 14.41 14.65 900 -0.06(-0.41%)
May 19, 2010 14.71 14.71 14.71 0 -0.04(-0.27%)
May 18, 2010 15.25 15.25 14.75 14.75 850 +0.00(+0.00%)
May 17, 2010 14.75 14.75 14.75 14.75 100 -0.40(-2.64%)
May 14, 2010 15.15 15.15 15.15 15.15 380 -0.62(-3.93%)
May 13, 2010 15.78 15.78 15.77 15.77 580 +0.08(+0.51%)
May 12, 2010 15.69 15.69 15.69 15.69 555 +0.39(+2.55%)
May 11, 2010 15.56 15.56 15.30 15.30 923 -0.07(-0.46%)
May 10, 2010 15.25 15.37 15.25 15.37 3,270 +1.37(+9.79%)
May 07, 2010 14.00 14.00 14.00 14.00 1,162 -0.06(-0.43%)
May 06, 2010 14.66 14.66 14.06 14.06 1,407 -0.95(-6.33%)
May 05, 2010 15.02 15.02 15.01 15.01 1,480 -0.59(-3.78%)
May 04, 2010 15.80 15.80 15.60 15.60 1,830 -0.91(-5.51%)
May 03, 2010 16.51 16.51 16.51 16.51 370 +0.10(+0.61%)
Apr 29, 2010 16.41 16.41 16.41 16.41 560 -0.64(-3.75%)
Apr 28, 2010 17.15 17.15 17.05 17.05 720 -0.40(-2.29%)
Apr 27, 2010 17.45 17.45 17.45 17.45 750 -0.50(-2.79%)
Apr 26, 2010 17.95 17.95 17.95 17.95 430 +0.58(+3.34%)
Apr 22, 2010 17.37 17.37 17.37 17.37 0 -0.74(-4.09%)
Apr 20, 2010 18.11 18.11 18.11 18.11 0 +0.61(+3.49%)
Apr 19, 2010 17.37 17.50 17.37 17.50 200 -0.15(-0.85%)
Apr 16, 2010 17.80 17.80 17.50 17.65 1,391 -0.25(-1.40%)
Apr 15, 2010 17.95 17.95 17.90 17.90 400 +0.44(+2.52%)
Apr 14, 2010 17.46 17.46 17.46 17.46 110 +0.36(+2.11%)
Apr 13, 2010 17.05 17.10 17.05 17.10 250 -0.15(-0.87%)
Apr 12, 2010 17.25 17.25 17.25 17.25 640 -0.20(-1.15%)
Apr 09, 2010 17.45 17.45 17.45 17.45 200 -0.15(-0.85%)
Apr 01, 2010 17.60 17.60 17.60 17.60 4,470 +0.35(+2.03%)
Mar 31, 2010 17.17 17.25 17.17 17.25 1,204 -0.05(-0.29%)
Mar 30, 2010 17.39 17.39 17.25 17.30 1,755 -0.04(-0.23%)
Mar 26, 2010 17.34 17.34 17.34 17.34 0 -0.04(-0.23%)
Mar 25, 2010 17.38 17.38 17.38 17.38 542 +0.01(+0.06%)
Mar 24, 2010 17.37 17.37 17.37 17.37 380 -0.03(-0.17%)
Mar 22, 2010 17.40 17.40 17.40 17.40 0 -0.15(-0.85%)
Mar 19, 2010 17.65 17.65 17.50 17.55 1,505 -0.25(-1.40%)
Mar 18, 2010 17.95 17.95 17.75 17.80 3,250 -0.07(-0.39%)
Mar 17, 2010 17.87 17.87 17.87 17.87 150 +0.32(+1.82%)
Mar 15, 2010 17.55 17.55 17.55 17.55 0 -0.30(-1.68%)
Mar 12, 2010 18.10 18.10 17.85 17.85 1,710 +0.25(+1.44%)
Mar 11, 2010 9.615 17.60 17.60 17.60 150 -0.05(-0.30%)
Mar 10, 2010 17.65 17.65 17.65 17.65 200 -0.01(-0.06%)
Mar 09, 2010 17.66 17.66 17.66 17.66 470 +0.31(+1.79%)
Mar 08, 2010 17.45 17.45 17.35 17.35 660 +0.05(+0.29%)
Mar 04, 2010 17.30 17.30 17.30 17.30 0 +0.05(+0.29%)
Mar 03, 2010 17.31 17.31 17.25 17.25 350 +0.35(+2.07%)
Mar 02, 2010 16.90 16.95 16.90 16.90 1,241 +0.70(+4.32%)
Feb 24, 2010 16.20 16.20 16.20 0 -0.10(-0.61%)
Feb 23, 2010 16.40 16.40 16.30 16.30 665 -0.35(-2.10%)
Feb 22, 2010 16.65 16.65 16.65 16.65 1,070 +0.00(+0.00%)
Feb 19, 2010 16.55 16.76 16.55 16.65 940 +0.05(+0.30%)
Feb 18, 2010 16.60 16.60 16.55 16.60 650 +0.00(+0.00%)
Feb 17, 2010 16.60 16.60 16.60 16.60 290 +0.40(+2.47%)
Feb 16, 2010 16.20 16.20 16.20 16.20 1,323 +0.44(+2.79%)
Feb 12, 2010 15.76 15.76 15.76 0 -0.54(-3.31%)
Feb 11, 2010 16.30 16.30 16.30 16.30 335 -0.35(-2.10%)
Feb 09, 2010 16.65 16.65 16.65 700 +0.00(+0.00%)
Feb 08, 2010 16.50 16.65 16.50 16.65 400 +0.30(+1.83%)
Feb 05, 2010 16.39 16.39 16.35 16.35 765 -0.59(-3.48%)
Feb 04, 2010 16.95 16.95 16.94 16.94 705 -0.91(-5.10%)
Feb 03, 2010 17.85 17.85 17.85 17.85 400 -0.55(-2.99%)
Feb 02, 2010 18.25 18.40 18.25 18.40 650 +0.98(+5.63%)
Jan 29, 2010 17.42 17.42 17.42 0 +0.04(+0.23%)
Jan 28, 2010 17.38 17.38 17.38 17.38 220 -0.27(-1.53%)
Jan 27, 2010 17.65 17.65 17.65 17.65 1,086 -0.05(-0.28%)
Jan 26, 2010 17.70 17.96 17.70 17.70 11,381 -0.60(-3.28%)
Jan 25, 2010 18.30 18.30 18.30 18.30 270 +0.10(+0.55%)
Jan 22, 2010 18.25 18.25 18.20 18.20 654 -1.35(-6.91%)
Jan 15, 2010 19.55 19.55 19.55 19.55 1,560 -0.70(-3.46%)
Jan 14, 2010 20.30 20.30 20.25 20.25 460 -0.30(-1.46%)
Jan 13, 2010 20.55 20.55 20.55 20.55 2,710 +0.30(+1.48%)
Jan 12, 2010 20.30 20.30 20.25 20.25 350 -0.55(-2.64%)
Jan 11, 2010 20.80 20.80 20.80 20.80 1,240 +0.00(+0.00%)
Jan 08, 2010 20.55 21.00 20.55 20.80 2,390 +0.80(+4.00%)
Jan 05, 2010 20.00 20.00 20.00 0 +0.00(+0.00%)
Jan 04, 2010 20.00 20.00 19.95 20.00 2,388 +0.90(+4.71%)
Dec 31, 2009 19.10 19.10 19.10 0 -0.05(-0.26%)
Dec 30, 2009 19.20 19.20 19.15 19.15 735 -0.45(-2.30%)
Dec 29, 2009 19.60 19.60 19.60 19.60 710 -0.05(-0.24%)
Dec 28, 2009 19.65 19.65 19.65 19.65 520 +0.20(+1.01%)
Dec 22, 2009 19.45 19.45 19.45 0 +0.10(+0.52%)
Dec 21, 2009 19.35 19.35 19.35 19.35 1,320 +0.25(+1.31%)
Dec 17, 2009 19.10 19.10 19.10 19.10 0 -0.55(-2.80%)
Dec 16, 2009 19.75 19.75 19.65 19.65 1,503 -0.03(-0.16%)
Dec 15, 2009 19.56 19.68 19.56 19.68 4,950 +0.30(+1.55%)
Dec 14, 2009 19.45 19.45 19.38 19.38 1,060 +0.23(+1.20%)
Dec 11, 2009 19.40 19.40 19.15 19.15 2,530 -0.20(-1.03%)
Dec 10, 2009 19.35 19.35 19.35 19.35 2,191 +0.20(+1.04%)
Dec 09, 2009 19.30 19.55 19.15 19.15 1,700 -0.30(-1.54%)
Dec 08, 2009 19.40 19.45 19.40 19.45 330 -0.30(-1.52%)
Dec 07, 2009 19.75 19.80 19.75 19.75 2,015 -0.10(-0.50%)
Dec 04, 2009 20.30 20.47 19.85 19.85 147,620 -0.10(-0.50%)
Dec 03, 2009 19.95 19.95 19.95 19.95 100 +0.55(+2.84%)
Dec 02, 2009 19.40 19.40 19.40 19.40 100 +0.00(+0.00%)
Dec 01, 2009 19.40 19.40 19.40 19.40 979 +0.85(+4.58%)
Nov 30, 2009 18.55 18.55 18.55 18.55 790 -0.20(-1.07%)
Nov 27, 2009 18.75 18.75 18.65 18.75 53,264 -0.75(-3.85%)
Nov 25, 2009 19.50 19.50 19.50 19.50 1,210 +0.25(+1.30%)
Nov 24, 2009 19.25 19.25 19.25 19.25 460 -0.05(-0.26%)
Nov 23, 2009 19.47 19.47 19.30 19.30 3,357 +0.35(+1.85%)
Nov 20, 2009 18.92 18.95 18.80 18.95 64,150 +0.15(+0.80%)
Nov 19, 2009 18.80 18.80 18.80 18.80 200 -0.20(-1.05%)
Nov 18, 2009 19.10 19.10 19.00 19.00 4,051 +0.25(+1.33%)
Nov 17, 2009 18.80 18.80 18.75 18.75 1,140 -0.25(-1.32%)
Nov 16, 2009 19.12 19.12 19.00 19.00 1,148 +0.35(+1.88%)
Nov 13, 2009 18.65 18.65 18.65 18.65 200 +0.55(+3.04%)
Nov 12, 2009 18.40 18.40 18.10 18.10 2,100 -0.50(-2.69%)
Nov 11, 2009 18.75 18.75 18.60 18.60 1,025 +0.10(+0.54%)
Nov 10, 2009 18.50 18.50 18.50 18.50 180 +0.00(+0.00%)
Nov 09, 2009 18.45 18.50 18.45 18.50 265 +0.78(+4.40%)
Nov 06, 2009 17.85 17.85 17.72 17.72 500 +0.22(+1.26%)
Nov 05, 2009 17.40 17.60 17.40 17.50 171,603 +0.80(+4.79%)
Nov 03, 2009 16.70 16.70 16.70 16.70 0 +0.05(+0.30%)
Nov 02, 2009 16.90 16.90 16.65 16.65 1,100 +0.00(+0.00%)
Oct 30, 2009 16.65 16.65 16.65 16.65 17,120 -0.78(-4.48%)
Oct 29, 2009 16.95 17.43 16.95 17.43 770 +1.43(+8.94%)
Oct 28, 2009 16.85 16.85 16.00 16.00 7,040 -1.35(-7.78%)
Oct 27, 2009 17.35 17.35 17.35 17.35 1,460 -0.40(-2.25%)
Oct 26, 2009 17.85 18.05 17.75 17.75 600 -0.70(-3.79%)
Oct 23, 2009 18.45 18.45 18.45 18.45 280 -0.10(-0.54%)
Oct 22, 2009 18.55 18.55 18.55 18.55 15,450 -0.50(-2.62%)
Oct 21, 2009 18.80 19.05 18.71 19.05 19,840 +0.20(+1.06%)
Oct 20, 2009 18.85 18.85 18.85 18.85 280 -0.05(-0.26%)
Oct 16, 2009 18.90 18.90 18.90 0 -0.35(-1.82%)
Oct 15, 2009 19.30 19.30 19.25 19.25 682 +0.50(+2.67%)
Oct 13, 2009 18.75 18.75 18.75 320 +0.10(+0.54%)
Oct 09, 2009 18.65 18.65 18.65 18.65 0 +0.10(+0.54%)
Oct 07, 2009 18.55 18.55 18.55 18.55 18,500 +0.15(+0.82%)
Oct 06, 2009 18.40 18.40 18.40 18.40 250 +0.65(+3.66%)
Oct 05, 2009 17.75 17.75 17.75 17.75 310 +0.10(+0.57%)
Oct 02, 2009 17.65 17.65 17.65 17.65 190 -0.25(-1.40%)
Oct 01, 2009 18.10 18.10 17.90 17.90 565 -0.80(-4.28%)
Sep 28, 2009 18.70 18.70 18.70 18.70 100 +0.40(+2.19%)
Sep 25, 2009 18.30 18.30 18.30 18.30 1,447 -0.20(-1.08%)
Sep 24, 2009 19.10 19.10 18.50 18.50 700 -0.60(-3.14%)
Sep 22, 2009 19.10 19.10 19.10 0 +0.40(+2.14%)
Sep 21, 2009 18.70 18.70 18.70 18.70 380 -0.55(-2.86%)
Sep 18, 2009 19.25 19.25 19.25 19.25 310 -0.10(-0.52%)
Sep 17, 2009 19.20 19.35 19.15 19.35 1,168 +1.20(+6.61%)
Sep 15, 2009 18.15 18.15 18.15 0 -0.05(-0.27%)
Sep 14, 2009 18.18 18.20 18.18 18.20 540 -0.40(-2.15%)
Sep 11, 2009 18.55 18.60 18.55 18.60 675 +0.86(+4.85%)
Sep 10, 2009 17.74 17.74 17.74 17.74 120 +0.29(+1.66%)
Sep 09, 2009 17.47 17.55 17.35 17.45 3,663 +0.10(+0.58%)
Sep 08, 2009 17.35 17.35 17.35 17.35 138 +0.65(+3.89%)
Sep 04, 2009 16.70 16.70 16.70 16.70 519 +0.50(+3.09%)
Sep 03, 2009 16.20 16.20 16.20 16.20 250 +0.40(+2.53%)
Sep 02, 2009 15.75 15.80 15.75 15.80 200 -0.40(-2.47%)
Sep 01, 2009 16.20 16.20 16.20 16.20 270 -1.25(-7.16%)
Aug 28, 2009 17.45 17.45 17.45 0 +0.30(+1.75%)
Aug 27, 2009 17.20 17.45 17.15 17.15 1,362 +0.50(+3.00%)
Aug 26, 2009 16.70 16.70 16.65 16.65 1,075 +0.10(+0.60%)
Aug 25, 2009 16.55 16.55 16.55 16.55 175 +0.20(+1.22%)
Aug 24, 2009 16.50 16.50 16.35 16.35 865 +0.80(+5.14%)
Aug 20, 2009 15.55 15.55 15.55 15.55 290 +0.25(+1.63%)
Aug 19, 2009 15.30 15.30 15.30 15.30 5,817 +0.09(+0.62%)
Aug 17, 2009 15.21 15.21 15.21 0 -0.79(-4.96%)
Aug 13, 2009 16.00 16.00 16.00 16.00 200 -0.10(-0.62%)
Aug 10, 2009 16.10 16.10 16.10 0 -0.30(-1.83%)
Aug 07, 2009 16.40 16.40 16.40 16.40 200 +0.20(+1.23%)
Aug 06, 2009 16.30 16.30 16.20 16.20 7,600 -0.05(-0.31%)
Aug 05, 2009 16.25 16.25 16.25 16.25 110 +0.05(+0.31%)
Aug 04, 2009 16.20 16.20 16.20 16.20 597 -0.05(-0.31%)
Aug 03, 2009 16.25 16.25 16.25 16.25 100 +0.35(+2.20%)
Jul 31, 2009 15.90 15.90 15.90 15.90 200 +0.35(+2.25%)
Jul 30, 2009 15.40 15.55 15.40 15.55 2,240 +0.70(+4.71%)
Jul 29, 2009 14.90 14.90 14.85 14.85 430 +0.25(+1.71%)
Jul 28, 2009 14.60 14.60 14.60 14.60 210 -0.05(-0.34%)
Jul 27, 2009 14.75 14.80 14.65 14.65 5,508 +0.10(+0.69%)
Jul 24, 2009 14.55 14.55 14.55 14.55 600 -0.10(-0.68%)
Jul 23, 2009 14.50 14.65 14.50 14.65 698 +0.55(+3.90%)
Jul 22, 2009 14.10 14.10 14.10 14.10 380 +0.15(+1.08%)
Jul 21, 2009 14.25 14.25 13.95 13.95 701 +0.10(+0.72%)
Jul 20, 2009 13.85 13.85 13.85 13.85 1,623 +0.50(+3.75%)
Jul 17, 2009 13.40 13.70 13.35 13.35 446 +0.20(+1.52%)
Jul 16, 2009 13.15 13.15 13.15 13.15 100 +0.00(+0.00%)
Jul 15, 2009 13.15 13.15 13.15 13.15 180 +0.50(+3.95%)
Jul 14, 2009 12.65 12.65 12.65 12.65 100 +0.50(+4.12%)
Jul 10, 2009 12.15 12.15 12.15 490 -0.70(-5.45%)
Jul 09, 2009 12.85 12.85 12.85 12.85 410 +0.40(+3.21%)
Jul 08, 2009 12.45 12.45 12.45 12.45 345 -0.20(-1.58%)
Jul 07, 2009 12.65 12.65 12.65 12.65 1,050 -0.05(-0.39%)
Jul 06, 2009 12.75 13.04 12.70 12.70 1,378 -0.15(-1.17%)
Jul 02, 2009 13.00 13.00 12.85 12.85 2,200 -0.50(-3.75%)
Jul 01, 2009 13.35 13.35 13.35 13.35 150 +0.35(+2.69%)
Jun 30, 2009 13.15 13.15 13.00 13.00 216 +0.05(+0.39%)
Jun 29, 2009 12.95 12.95 12.95 12.95 2,520 +0.45(+3.60%)
Jun 26, 2009 12.50 12.50 12.50 12.50 271 -0.10(-0.79%)
Jun 25, 2009 12.40 12.60 12.40 12.60 427 +0.25(+2.02%)
Jun 24, 2009 12.45 12.45 12.35 12.35 460 -0.15(-1.20%)
Jun 23, 2009 12.15 12.50 12.15 12.50 460 +0.55(+4.60%)
Jun 22, 2009 12.50 12.50 11.95 11.95 1,120 -0.61(-4.86%)
Jun 18, 2009 12.58 12.56 12.56 12.56 1,470 -1.24(-8.99%)
Jun 15, 2009 13.80 13.80 13.80 13.80 0 -0.07(-0.50%)
Jun 12, 2009 13.85 13.87 13.85 13.87 577 -0.28(-1.98%)
Jun 11, 2009 14.10 14.15 14.10 14.15 460 +0.25(+1.80%)
Jun 09, 2009 13.90 13.90 13.90 13.90 0 -0.10(-0.71%)
Jun 08, 2009 14.00 14.00 14.00 14.00 11,224 -0.25(-1.75%)
Jun 05, 2009 14.50 14.50 14.25 14.25 750 +0.14(+0.99%)
Jun 03, 2009 14.11 14.11 14.11 0 -0.89(-5.93%)
Jun 02, 2009 14.85 15.00 14.75 15.00 1,950 +0.75(+5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.