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 30, 2014 36.89 36.89 36.89 36.89 1,001 -0.26(-0.70%)
May 29, 2014 37.15 37.15 37.15 37.15 668 +0.42(+1.14%)
May 28, 2014 36.73 36.73 36.73 36.73 370 -0.07(-0.19%)
May 23, 2014 36.80 36.80 36.80 0 +0.27(+0.74%)
May 21, 2014 36.53 36.53 36.53 36.53 0 +0.38(+1.05%)
May 15, 2014 36.15 36.15 36.15 36.15 0 -1.66(-4.38%)
May 14, 2014 37.81 37.81 37.81 37.81 150 +0.01(+0.01%)
May 13, 2014 37.73 37.80 37.73 37.80 615 +0.16(+0.43%)
May 12, 2014 37.64 37.64 37.64 37.64 600 +0.09(+0.25%)
May 09, 2014 37.55 37.55 37.55 37.55 10,378 +0.46(+1.23%)
May 02, 2014 37.09 37.09 37.09 0 -0.41(-1.09%)
Apr 30, 2014 37.50 37.50 37.50 37.50 0 +1.07(+2.93%)
Apr 28, 2014 36.43 36.43 36.43 85 -0.87(-2.33%)
Apr 24, 2014 37.30 37.30 37.30 0 -0.16(-0.43%)
Apr 23, 2014 37.49 37.49 37.46 37.46 200 +1.32(+3.65%)
Apr 16, 2014 36.14 36.14 36.14 80 +0.39(+1.09%)
Apr 15, 2014 35.45 35.75 35.45 35.75 546 -1.60(-4.28%)
Apr 10, 2014 37.35 37.35 37.35 37.35 88 -0.71(-1.87%)
Apr 09, 2014 37.63 38.06 37.63 38.06 425 +0.58(+1.55%)
Apr 08, 2014 37.45 37.48 37.45 37.48 250 -0.20(-0.54%)
Apr 07, 2014 37.70 37.70 37.62 37.68 470 -0.62(-1.63%)
Apr 04, 2014 38.31 38.31 38.31 38.31 0 -0.90(-2.30%)
Apr 02, 2014 39.21 39.21 39.21 0 +1.87(+5.01%)
Apr 01, 2014 37.34 37.34 37.34 37.34 140 -0.03(-0.08%)
Mar 28, 2014 37.37 37.37 37.37 37.37 40 +0.29(+0.78%)
Mar 27, 2014 36.91 37.18 36.88 37.08 63,258 -0.27(-0.72%)
Mar 26, 2014 37.35 37.35 37.35 37.35 440 -0.15(-0.40%)
Mar 25, 2014 37.23 37.50 37.15 37.50 1,159 +1.57(+4.37%)
Mar 24, 2014 35.93 35.93 35.93 35.93 533 +0.56(+1.59%)
Mar 21, 2014 35.37 35.37 35.37 35.37 705 -0.08(-0.23%)
Mar 20, 2014 35.45 35.45 35.43 35.45 3,128 -0.10(-0.28%)
Mar 19, 2014 35.55 35.55 35.55 35.55 227 -0.70(-1.93%)
Mar 17, 2014 36.25 36.25 36.25 36.25 0 +1.16(+3.31%)
Mar 14, 2014 34.33 35.10 34.33 35.09 0 +1.94(+5.85%)
Mar 13, 2014 34.55 34.55 33.15 33.15 1,159 -2.29(-6.46%)
Mar 12, 2014 35.55 35.55 35.10 35.44 778 -0.63(-1.75%)
Mar 11, 2014 36.14 36.14 36.07 36.07 490 +0.09(+0.25%)
Mar 10, 2014 35.98 35.98 35.98 35.98 461 -0.46(-1.26%)
Mar 07, 2014 36.61 36.61 36.11 36.44 0 -0.60(-1.62%)
Mar 06, 2014 37.10 37.10 36.90 37.04 1,711 +0.14(+0.38%)
Mar 05, 2014 36.82 36.90 36.66 36.90 1,381 -0.13(-0.35%)
Mar 04, 2014 37.00 37.03 37.00 37.03 1,074 +1.59(+4.49%)
Mar 03, 2014 35.96 35.96 35.44 35.44 660 -2.11(-5.62%)
Feb 28, 2014 37.17 37.55 37.17 37.55 0 +0.62(+1.68%)
Feb 26, 2014 36.93 36.93 36.93 0 +0.43(+1.18%)
Feb 24, 2014 36.50 36.50 36.50 0 +0.01(+0.03%)
Feb 21, 2014 36.29 36.51 36.29 36.49 0 +0.55(+1.53%)
Feb 20, 2014 35.72 35.94 35.72 35.94 321 -0.41(-1.13%)
Feb 19, 2014 36.35 36.43 36.35 36.35 2,303 +0.25(+0.69%)
Feb 13, 2014 36.10 36.10 36.10 36.10 0 +0.70(+1.98%)
Feb 11, 2014 35.40 35.40 35.40 35.40 0 +0.92(+2.67%)
Feb 10, 2014 34.48 34.48 34.48 34.48 126 -0.42(-1.20%)
Feb 07, 2014 34.62 34.90 34.62 34.90 0 +0.47(+1.37%)
Feb 06, 2014 34.43 34.43 34.43 34.43 100 +0.38(+1.12%)
Feb 05, 2014 33.88 34.05 33.86 34.05 2,736 +0.00(+0.00%)
Feb 04, 2014 34.05 34.05 34.05 34.05 635 +0.17(+0.50%)
Feb 03, 2014 34.33 34.33 33.77 33.88 2,350 -0.68(-1.97%)
Jan 31, 2014 34.35 34.79 34.35 34.56 0 -0.91(-2.57%)
Jan 30, 2014 35.47 35.47 35.47 35.47 205 +0.07(+0.20%)
Jan 28, 2014 35.40 35.40 35.40 35.40 48 +0.46(+1.32%)
Jan 27, 2014 34.79 34.94 34.79 34.94 993 +0.20(+0.58%)
Jan 24, 2014 35.26 35.26 34.74 34.74 0 -1.62(-4.46%)
Jan 23, 2014 36.19 36.36 36.19 36.36 1,534 -0.09(-0.25%)
Jan 21, 2014 36.45 36.45 36.45 178 +0.43(+1.19%)
Jan 17, 2014 36.02 36.02 36.02 0 +0.07(+0.19%)
Jan 16, 2014 35.87 35.95 35.87 35.95 1,149 +0.30(+0.84%)
Jan 15, 2014 35.65 35.65 35.65 35.65 100 -0.05(-0.14%)
Jan 14, 2014 35.31 35.70 35.31 35.70 2,867 +0.10(+0.28%)
Jan 10, 2014 35.60 35.60 35.60 311 +0.47(+1.34%)
Jan 09, 2014 35.13 35.13 35.13 35.13 100 -0.30(-0.85%)
Jan 08, 2014 35.30 35.43 35.30 35.43 390 -0.04(-0.11%)
Jan 07, 2014 35.24 35.47 35.13 35.47 76,167 -0.03(-0.08%)
Jan 06, 2014 35.50 35.50 35.50 35.50 1,186 +0.08(+0.23%)
Jan 03, 2014 35.47 35.47 35.30 35.42 0 -0.16(-0.45%)
Jan 02, 2014 35.51 35.58 35.38 35.58 2,520 -1.27(-3.45%)
Dec 31, 2013 36.85 36.85 36.85 0 +0.11(+0.30%)
Dec 30, 2013 36.74 36.74 36.74 36.74 101 +0.49(+1.35%)
Dec 26, 2013 36.25 36.25 36.25 1,542 -0.15(-0.41%)
Dec 24, 2013 36.40 36.40 36.40 36.40 260 +0.09(+0.25%)
Dec 23, 2013 36.19 36.31 36.19 36.31 13,569 +1.76(+5.09%)
Dec 18, 2013 34.55 34.55 34.55 34.55 318 +0.64(+1.89%)
Dec 17, 2013 33.98 33.98 33.79 33.91 2,327 -0.39(-1.14%)
Dec 16, 2013 34.30 34.30 34.00 34.30 3,095 +0.35(+1.03%)
Dec 13, 2013 33.97 33.97 33.95 33.95 0 -0.27(-0.79%)
Dec 12, 2013 34.21 34.22 34.21 34.22 1,214 -0.55(-1.58%)
Dec 10, 2013 34.77 34.77 34.77 34.77 0 +0.17(+0.49%)
Dec 09, 2013 34.60 34.60 34.60 34.60 1,260 -0.03(-0.09%)
Dec 06, 2013 34.63 34.63 34.63 34.63 2,500 +1.12(+3.34%)
Dec 05, 2013 33.63 33.63 33.51 33.51 2,491 -0.22(-0.65%)
Dec 04, 2013 33.97 33.97 33.73 33.73 764 -0.61(-1.78%)
Dec 03, 2013 34.81 34.81 34.34 34.34 33,829 -1.33(-3.73%)
Dec 02, 2013 35.67 35.67 35.67 35.67 2,089 +1.79(+5.28%)
Nov 26, 2013 33.88 33.88 33.88 0 -0.02(-0.06%)
Nov 25, 2013 33.90 33.90 33.90 33.90 174 +0.17(+0.50%)
Nov 22, 2013 33.73 33.73 33.73 33.73 400 +0.48(+1.44%)
Nov 21, 2013 33.22 33.25 33.22 33.25 245 +0.03(+0.09%)
Nov 20, 2013 33.32 33.32 33.22 33.22 1,810 -0.91(-2.67%)
Nov 18, 2013 34.13 34.13 34.13 0 +0.10(+0.29%)
Nov 15, 2013 33.82 34.03 33.82 34.03 9,079 +0.60(+1.79%)
Nov 14, 2013 33.43 33.43 33.43 33.43 460 +0.36(+1.09%)
Nov 13, 2013 33.07 33.07 33.07 33.07 1,383 -0.35(-1.05%)
Nov 12, 2013 33.50 33.50 33.42 33.42 1,780 -0.02(-0.06%)
Nov 11, 2013 33.13 33.44 33.13 33.44 2,444 +0.86(+2.64%)
Nov 08, 2013 32.54 32.58 32.54 32.58 400 -0.37(-1.12%)
Nov 07, 2013 33.25 33.25 32.95 32.95 2,203 -0.34(-1.02%)
Nov 06, 2013 33.32 33.43 33.29 33.29 1,319 +0.04(+0.12%)
Nov 05, 2013 33.25 33.25 33.25 33.25 200 -0.36(-1.07%)
Nov 04, 2013 33.51 33.61 33.51 33.61 1,499 -0.10(-0.30%)
Oct 31, 2013 33.71 33.71 33.71 580 -0.14(-0.41%)
Oct 30, 2013 33.85 33.85 33.85 33.85 100 -0.65(-1.88%)
Oct 28, 2013 34.50 34.50 34.50 0 -0.28(-0.81%)
Oct 25, 2013 34.42 34.78 34.42 34.78 10,992 +0.38(+1.10%)
Oct 24, 2013 34.30 34.47 34.30 34.40 9,966 +0.32(+0.94%)
Oct 23, 2013 34.13 34.13 34.01 34.08 2,095 +0.00(+0.00%)
Oct 22, 2013 33.98 34.22 33.98 34.08 3,777 +1.32(+4.03%)
Oct 21, 2013 32.81 32.81 32.76 32.76 600 -0.24(-0.73%)
Oct 17, 2013 33.00 33.00 33.00 0 -0.07(-0.21%)
Oct 16, 2013 33.07 33.07 33.07 33.07 700 +0.63(+1.94%)
Oct 15, 2013 32.39 32.44 32.39 32.44 800 +0.08(+0.25%)
Oct 11, 2013 32.36 32.36 32.36 0 +0.08(+0.25%)
Oct 10, 2013 32.28 32.28 32.28 32.28 40,979 -0.08(-0.25%)
Oct 08, 2013 32.36 32.36 32.36 0 -0.43(-1.31%)
Oct 04, 2013 32.79 32.79 32.79 0 -0.40(-1.21%)
Oct 03, 2013 33.05 33.19 33.05 33.19 161,051 +0.09(+0.27%)
Oct 02, 2013 33.00 33.10 33.00 33.10 1,031 -0.34(-1.02%)
Oct 01, 2013 33.44 33.44 33.44 33.44 117 +0.28(+0.84%)
Sep 30, 2013 33.35 33.39 33.16 33.16 2,143 +0.64(+1.97%)
Sep 26, 2013 32.52 32.52 32.52 32.52 0 +0.40(+1.25%)
Sep 23, 2013 32.12 32.12 32.12 32.12 0 -1.23(-3.69%)
Sep 20, 2013 32.65 33.35 32.65 33.35 779 +1.25(+3.89%)
Sep 19, 2013 32.10 32.10 32.10 32.10 198 +0.40(+1.26%)
Sep 18, 2013 31.60 31.70 31.60 31.70 411 -0.01(-0.03%)
Sep 17, 2013 31.59 31.71 31.48 31.71 4,915 +0.68(+2.19%)
Sep 13, 2013 31.03 31.03 31.03 31.03 0 -0.07(-0.23%)
Sep 12, 2013 30.94 31.10 30.86 31.10 9,930 +0.12(+0.40%)
Sep 11, 2013 30.86 30.98 30.86 30.98 1,155 +0.08(+0.25%)
Sep 10, 2013 30.74 30.90 30.66 30.90 1,399 +0.55(+1.81%)
Sep 09, 2013 30.18 30.35 30.18 30.35 1,022 +0.40(+1.34%)
Sep 06, 2013 30.00 30.00 29.95 29.95 646 -0.39(-1.29%)
Sep 05, 2013 30.34 30.34 30.34 30.34 506 +0.50(+1.68%)
Sep 04, 2013 29.84 29.84 29.84 29.84 175 +0.12(+0.40%)
Sep 03, 2013 29.72 29.72 29.72 29.72 100 +0.73(+2.52%)
Aug 30, 2013 28.99 28.99 28.99 28.99 170 -0.18(-0.62%)
Aug 29, 2013 29.17 29.17 29.17 29.17 2,000 +0.12(+0.41%)
Aug 28, 2013 29.11 29.11 29.05 29.05 911 +0.05(+0.17%)
Aug 27, 2013 29.15 29.15 29.00 29.00 1,531 -0.75(-2.52%)
Aug 26, 2013 29.76 29.76 29.75 29.75 1,727 +0.07(+0.24%)
Aug 23, 2013 29.81 29.81 29.68 29.68 909 +0.26(+0.88%)
Aug 22, 2013 29.42 29.42 29.42 29.42 1,000 +0.37(+1.27%)
Aug 21, 2013 28.93 29.15 28.93 29.05 1,904 +0.18(+0.62%)
Aug 20, 2013 28.87 28.87 28.87 28.87 465 +0.14(+0.49%)
Aug 19, 2013 28.87 28.87 28.73 28.73 820 -0.06(-0.21%)
Aug 16, 2013 28.72 28.79 28.72 28.79 1,477 +0.19(+0.66%)
Aug 15, 2013 28.60 28.60 28.60 28.60 100 -0.40(-1.38%)
Aug 14, 2013 29.00 29.00 29.00 29.00 2,880 +0.08(+0.28%)
Aug 13, 2013 28.83 28.92 28.83 28.92 600 -0.08(-0.28%)
Aug 09, 2013 29.00 29.00 29.00 0 +0.02(+0.07%)
Aug 08, 2013 28.91 28.98 28.91 28.98 2,597 +0.03(+0.10%)
Aug 07, 2013 28.87 28.95 28.87 28.95 2,042 +0.46(+1.61%)
Aug 06, 2013 28.41 28.49 28.35 28.49 400 +0.16(+0.56%)
Aug 05, 2013 28.03 28.33 28.03 28.33 405 -0.18(-0.63%)
Aug 02, 2013 28.32 28.51 28.32 28.51 1,868 +0.21(+0.74%)
Aug 01, 2013 28.24 28.30 28.24 28.30 590 +0.20(+0.71%)
Jul 31, 2013 28.10 28.10 28.10 28.10 100 -0.10(-0.35%)
Jul 29, 2013 28.20 28.20 28.20 0 -0.05(-0.18%)
Jul 26, 2013 28.00 28.25 27.97 28.25 1,002 +0.24(+0.86%)
Jul 24, 2013 28.01 28.01 28.01 0 +0.52(+1.89%)
Jul 23, 2013 27.56 27.56 27.49 27.49 384 -0.09(-0.33%)
Jul 22, 2013 27.58 27.61 27.58 27.58 2,286 +0.29(+1.06%)
Jul 19, 2013 27.30 27.30 27.29 27.29 300 -0.11(-0.40%)
Jul 18, 2013 27.14 27.40 27.14 27.40 1,300 +0.47(+1.75%)
Jul 17, 2013 26.93 26.93 26.93 26.93 970 +0.23(+0.86%)
Jul 16, 2013 26.54 26.70 26.54 26.70 413 +0.00(+0.00%)
Jul 15, 2013 26.60 26.70 26.60 26.70 674 +0.63(+2.42%)
Jul 12, 2013 26.07 26.07 26.07 26.07 166 -0.43(-1.62%)
Jul 11, 2013 26.29 26.50 26.29 26.50 802 +1.08(+4.25%)
Jul 10, 2013 25.45 25.45 25.42 25.42 791 -0.05(-0.20%)
Jul 09, 2013 25.47 25.47 25.47 25.47 580 +0.17(+0.67%)
Jul 08, 2013 25.30 25.30 25.30 25.30 336 +0.20(+0.80%)
Jul 03, 2013 25.10 25.10 25.10 25.10 0 +0.34(+1.37%)
Jul 02, 2013 24.76 24.76 24.76 24.76 312 -0.57(-2.25%)
Jul 01, 2013 25.33 25.33 25.33 25.33 1,240 +0.43(+1.73%)
Jun 25, 2013 24.90 24.90 24.90 24.90 0 -0.15(-0.60%)
Jun 21, 2013 25.05 25.05 25.05 25.05 0 -0.24(-0.95%)
Jun 20, 2013 25.54 25.54 25.29 25.29 1,327 -0.96(-3.66%)
Jun 19, 2013 26.64 26.64 26.25 26.25 870 -0.24(-0.92%)
Jun 18, 2013 26.42 26.49 26.42 26.49 1,075 +0.42(+1.63%)
Jun 17, 2013 26.20 26.20 25.97 26.07 593 +0.33(+1.28%)
Jun 14, 2013 25.74 25.74 25.74 25.74 2,952 +0.19(+0.74%)
Jun 13, 2013 25.53 25.55 25.53 25.55 1,649 -0.62(-2.37%)
Jun 11, 2013 26.17 26.17 26.17 26.17 0 +0.00(+0.00%)
Jun 10, 2013 26.12 26.22 26.12 26.17 4,517 +0.30(+1.16%)
Jun 07, 2013 25.86 25.87 25.86 25.87 987 +0.34(+1.33%)
Jun 06, 2013 25.60 25.60 25.53 25.53 345 -0.02(-0.08%)
Jun 05, 2013 25.56 25.56 25.55 25.55 336 +0.41(+1.63%)
Jun 04, 2013 25.14 25.14 25.14 25.14 7,597 -0.09(-0.36%)
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.