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 29, 2015 30.44 30.44 30.10 30.10 444 -0.47(-1.55%)
May 28, 2015 30.61 30.61 30.57 30.57 200 -1.03(-3.26%)
May 27, 2015 31.30 31.60 31.30 31.60 784 +0.29(+0.93%)
May 26, 2015 31.51 31.51 31.31 31.31 415 -0.40(-1.26%)
May 22, 2015 31.71 31.71 31.71 0 -0.80(-2.46%)
May 21, 2015 32.25 32.51 32.25 32.51 300 +0.56(+1.75%)
May 19, 2015 31.95 31.95 31.95 0 -0.20(-0.62%)
May 15, 2015 32.15 32.15 32.15 0 +0.15(+0.47%)
May 12, 2015 32.00 32.00 32.00 0 -1.14(-3.44%)
May 11, 2015 33.14 33.14 33.14 33.14 576 -0.49(-1.46%)
May 08, 2015 33.63 33.63 33.63 33.63 147 +0.54(+1.63%)
May 06, 2015 33.09 33.09 33.09 0 -0.06(-0.18%)
May 01, 2015 33.15 33.15 33.15 0 +0.15(+0.45%)
Apr 30, 2015 33.01 33.01 33.00 33.00 1,100 +0.50(+1.54%)
Apr 29, 2015 32.60 32.60 32.50 32.50 305 -0.26(-0.78%)
Apr 28, 2015 32.76 32.76 32.76 32.76 390 +0.02(+0.06%)
Apr 24, 2015 32.74 32.74 32.74 0 +0.64(+1.98%)
Apr 23, 2015 32.07 32.10 32.07 32.10 340 -0.13(-0.40%)
Apr 22, 2015 32.23 32.23 32.23 32.23 389 -0.37(-1.13%)
Apr 21, 2015 32.78 32.78 32.52 32.60 27,579 +0.35(+1.09%)
Apr 20, 2015 32.20 32.25 32.20 32.25 1,200 -0.40(-1.23%)
Apr 15, 2015 32.65 32.65 32.65 0 +0.06(+0.18%)
Apr 14, 2015 32.59 32.59 32.59 32.59 374 +0.11(+0.34%)
Apr 13, 2015 32.48 32.48 32.48 32.48 345 +0.07(+0.20%)
Apr 09, 2015 32.41 32.41 32.41 0 +0.16(+0.51%)
Apr 07, 2015 32.25 32.25 32.25 0 +0.21(+0.66%)
Apr 06, 2015 32.04 32.04 32.04 32.04 165 -0.43(-1.33%)
Mar 25, 2015 32.47 32.47 32.47 0 -0.13(-0.39%)
Mar 24, 2015 32.60 32.60 32.60 32.60 124 +0.47(+1.46%)
Mar 23, 2015 32.08 32.23 32.08 32.13 2,465 +1.17(+3.78%)
Mar 19, 2015 30.96 30.96 30.96 0 -0.45(-1.43%)
Mar 18, 2015 31.15 31.41 31.15 31.41 600 +0.26(+0.83%)
Mar 17, 2015 31.15 31.15 31.15 31.15 120 -0.16(-0.51%)
Mar 16, 2015 31.14 31.31 31.14 31.31 506 +0.65(+2.12%)
Mar 13, 2015 30.72 30.72 30.66 30.66 1,309 +0.28(+0.92%)
Mar 12, 2015 30.38 30.38 30.38 30.38 112 -0.93(-2.97%)
Mar 11, 2015 31.53 31.53 31.29 31.31 1,390 -1.81(-5.46%)
Mar 06, 2015 33.12 33.12 33.12 75 -0.16(-0.48%)
Mar 03, 2015 33.28 33.28 33.28 0 -0.67(-1.97%)
Mar 02, 2015 33.61 33.95 33.61 33.95 1,026 -0.05(-0.15%)
Feb 24, 2015 34.00 34.00 34.00 0 +0.29(+0.87%)
Feb 23, 2015 33.71 33.71 33.71 33.71 1,200 -0.08(-0.24%)
Feb 20, 2015 33.67 33.85 33.67 33.79 3,005 +0.61(+1.83%)
Feb 19, 2015 33.18 33.18 33.18 33.18 145 +0.28(+0.86%)
Feb 18, 2015 32.91 32.91 32.90 32.90 1,149 +0.25(+0.77%)
Feb 17, 2015 32.65 32.65 32.65 32.65 220 -0.20(-0.61%)
Feb 12, 2015 32.85 32.85 32.85 0 +1.50(+4.78%)
Feb 11, 2015 31.51 31.51 31.35 31.35 6,202 -0.55(-1.72%)
Feb 10, 2015 31.90 31.90 31.90 31.90 100 +0.15(+0.47%)
Feb 09, 2015 31.75 31.75 31.75 31.75 100 -0.90(-2.76%)
Feb 06, 2015 32.65 32.65 32.65 32.65 500 -0.95(-2.83%)
Feb 05, 2015 33.40 33.60 33.40 33.60 1,183 +0.10(+0.30%)
Feb 04, 2015 33.50 33.50 33.50 33.50 1,408 -0.24(-0.71%)
Feb 03, 2015 33.74 33.77 33.74 33.74 1,803 +1.11(+3.40%)
Feb 02, 2015 32.63 32.63 32.63 32.63 974 +0.18(+0.55%)
Jan 29, 2015 32.45 32.45 32.45 0 +0.15(+0.46%)
Jan 28, 2015 32.48 32.48 32.30 32.30 1,252 -0.08(-0.23%)
Jan 27, 2015 32.65 32.65 32.35 32.38 11,220 -0.17(-0.52%)
Jan 26, 2015 32.55 32.55 32.55 32.55 200 +1.39(+4.45%)
Jan 23, 2015 31.14 31.22 31.14 31.16 23,737 -0.83(-2.59%)
Jan 22, 2015 32.15 32.15 31.99 31.99 46,408 -0.26(-0.81%)
Jan 20, 2015 32.25 32.25 32.25 0 +0.20(+0.62%)
Jan 16, 2015 32.05 32.05 32.05 0 +0.51(+1.62%)
Jan 15, 2015 31.54 31.54 31.54 31.54 130 -0.11(-0.35%)
Jan 14, 2015 31.65 31.65 31.65 31.65 319 +0.08(+0.25%)
Jan 13, 2015 31.57 0 +0.32(+1.02%)
Jan 09, 2015 31.25 31.25 31.25 0 -0.53(-1.67%)
Jan 08, 2015 31.60 31.78 31.60 31.78 1,649 +0.29(+0.92%)
Jan 07, 2015 31.38 31.50 31.30 31.49 2,714 -0.93(-2.87%)
Dec 31, 2014 32.42 32.42 32.42 0 -0.25(-0.77%)
Dec 30, 2014 32.85 32.85 32.67 32.67 1,600 +0.02(+0.06%)
Dec 19, 2014 32.65 32.65 32.65 0 -0.22(-0.67%)
Dec 18, 2014 32.77 32.87 32.77 32.87 1,328 +0.53(+1.64%)
Dec 17, 2014 32.34 32.34 32.34 32.34 107 -0.13(-0.40%)
Dec 16, 2014 32.67 32.47 1,835 +0.27(+0.84%)
Dec 15, 2014 32.58 32.59 32.20 32.20 1,126 -0.23(-0.71%)
Dec 12, 2014 32.60 32.60 32.43 32.43 350 -0.62(-1.88%)
Dec 11, 2014 32.85 33.15 32.85 33.05 2,243 +0.55(+1.69%)
Dec 10, 2014 32.50 32.50 32.50 32.50 400 -0.05(-0.15%)
Dec 09, 2014 32.68 32.68 32.55 32.55 210 -0.30(-0.91%)
Dec 08, 2014 32.85 32.85 32.85 32.85 663 -0.15(-0.45%)
Dec 05, 2014 33.00 33.00 33.00 33.00 830 +0.01(+0.03%)
Dec 03, 2014 32.99 32.99 32.99 1,500 -0.01(-0.03%)
Dec 02, 2014 33.00 33.00 33.00 33.00 579 -0.52(-1.55%)
Dec 01, 2014 33.52 33.52 33.52 33.52 1,020 +0.29(+0.87%)
Nov 28, 2014 33.24 33.24 33.23 33.23 256 +0.76(+2.34%)
Nov 26, 2014 32.47 32.47 32.47 0 +0.30(+0.93%)
Nov 25, 2014 32.17 32.17 32.17 32.17 654 +0.50(+1.58%)
Nov 24, 2014 31.73 31.86 31.67 31.67 1,620 +0.50(+1.60%)
Nov 21, 2014 31.30 31.30 31.17 31.17 309 +0.18(+0.58%)
Nov 18, 2014 30.99 30.99 30.99 65 +0.68(+2.24%)
Nov 14, 2014 30.31 30.31 30.31 0 -0.02(-0.07%)
Nov 12, 2014 30.33 30.33 30.33 65 -0.67(-2.16%)
Nov 10, 2014 31.00 31.00 31.00 100 -0.29(-0.93%)
Nov 06, 2014 31.29 31.29 31.29 1,420 +0.33(+1.07%)
Nov 04, 2014 30.96 30.96 30.96 0 +0.12(+0.39%)
Nov 03, 2014 30.84 30.84 30.84 30.84 202 -0.13(-0.42%)
Oct 30, 2014 30.97 30.97 30.97 0 +0.42(+1.37%)
Oct 29, 2014 30.55 30.55 30.55 30.55 100 +0.66(+2.19%)
Oct 27, 2014 29.89 29.89 29.89 450 +0.19(+0.66%)
Oct 22, 2014 29.72 29.72 29.70 29.70 850 +0.09(+0.29%)
Oct 21, 2014 29.52 29.61 29.52 29.61 1,068 +0.27(+0.94%)
Oct 17, 2014 29.20 29.34 29.20 29.34 1,150 +0.84(+2.95%)
Oct 16, 2014 28.50 100 +0.06(+0.21%)
Oct 15, 2014 28.70 28.70 28.19 28.44 1,111 -0.61(-2.10%)
Oct 14, 2014 29.13 29.13 29.05 29.05 300 +0.00(+0.00%)
Oct 13, 2014 29.05 29.05 29.05 29.05 100 -0.10(-0.34%)
Oct 10, 2014 29.15 29.15 29.15 29.15 100 -0.48(-1.62%)
Oct 09, 2014 29.90 29.90 29.63 29.63 850 -0.86(-2.82%)
Oct 08, 2014 29.85 30.49 29.84 30.49 518 +0.41(+1.36%)
Oct 07, 2014 30.29 30.36 30.08 30.08 990 -0.67(-2.17%)
Oct 03, 2014 30.75 30.75 30.75 40 -0.75(-2.38%)
Oct 01, 2014 31.50 31.50 31.50 50 -0.45(-1.41%)
Sep 30, 2014 31.71 31.95 31.71 31.95 200 +0.09(+0.28%)
Sep 29, 2014 31.76 31.90 31.76 31.86 664 -0.22(-0.69%)
Sep 26, 2014 32.19 32.19 32.08 32.08 300 -0.17(-0.53%)
Sep 25, 2014 32.45 32.45 32.25 32.25 2,461 -0.54(-1.65%)
Sep 23, 2014 32.79 32.79 32.79 0 -0.48(-1.44%)
Sep 22, 2014 33.27 33.27 33.27 33.27 132 -0.04(-0.12%)
Sep 18, 2014 33.31 33.31 33.31 0 +0.29(+0.88%)
Sep 17, 2014 33.02 33.02 33.02 33.02 565 +0.55(+1.68%)
Sep 12, 2014 32.48 32.48 32.48 0 -0.28(-0.86%)
Sep 11, 2014 32.76 32.76 32.76 32.76 898 -0.13(-0.39%)
Sep 10, 2014 32.93 32.93 32.88 32.88 13,000 +0.06(+0.17%)
Sep 09, 2014 32.83 32.83 32.83 32.83 100 -0.17(-0.52%)
Sep 08, 2014 33.00 33.00 33.00 33.00 270 -0.34(-1.01%)
Sep 05, 2014 33.34 33.34 33.34 33.34 550 +0.19(+0.57%)
Sep 04, 2014 33.15 33.15 33.15 33.15 101 +0.70(+2.16%)
Aug 21, 2014 32.45 32.45 32.45 0 +0.69(+2.17%)
Aug 18, 2014 31.76 31.76 31.76 0 -0.14(-0.44%)
Aug 15, 2014 31.81 31.40 31.90 1,056 +0.09(+0.29%)
Aug 11, 2014 31.81 31.81 31.81 0 +0.31(+0.98%)
Aug 08, 2014 31.19 31.50 31.19 31.50 430 +0.45(+1.45%)
Aug 07, 2014 31.35 31.35 31.05 31.05 1,398 -0.40(-1.27%)
Aug 06, 2014 31.45 31.45 31.45 31.45 100 -0.20(-0.63%)
Aug 05, 2014 31.65 31.65 31.65 31.65 100 -0.35(-1.09%)
Jul 31, 2014 32.00 32.00 32.00 76 -0.25(-0.78%)
Jul 30, 2014 32.73 32.73 32.25 32.25 425 -0.33(-1.01%)
Jul 29, 2014 32.58 32.58 32.58 32.58 700 +0.16(+0.49%)
Jul 28, 2014 32.35 32.55 32.35 32.42 1,250 -0.85(-2.55%)
Jul 25, 2014 33.27 33.27 33.27 33.27 525 -0.80(-2.35%)
Jul 22, 2014 34.07 34.07 34.07 0 +0.30(+0.88%)
Jul 21, 2014 33.77 33.77 33.77 33.77 175 -1.03(-2.95%)
Jul 17, 2014 34.80 34.80 34.80 0 -0.34(-0.97%)
Jul 11, 2014 35.14 35.14 35.14 1,360 -0.51(-1.43%)
Jul 08, 2014 35.65 35.65 35.65 0 -0.55(-1.52%)
Jul 07, 2014 36.51 36.51 36.20 36.20 1,616 -0.77(-2.08%)
Jul 03, 2014 36.97 36.97 36.97 0 +0.83(+2.30%)
Jul 01, 2014 36.14 36.14 36.14 0 +0.42(+1.18%)
Jun 26, 2014 35.72 35.72 35.72 0 -0.45(-1.24%)
Jun 19, 2014 36.17 36.17 36.17 100 +0.45(+1.26%)
Jun 18, 2014 35.72 35.72 35.72 35.72 309 +0.20(+0.58%)
Jun 17, 2014 35.52 35.52 35.52 35.52 600 -0.09(-0.27%)
Jun 16, 2014 35.51 35.61 35.51 35.61 590 -0.42(-1.17%)
Jun 12, 2014 36.03 36.03 36.03 50 -0.14(-0.39%)
Jun 11, 2014 36.29 36.29 36.17 36.17 330 -1.14(-3.05%)
Jun 09, 2014 37.31 37.31 37.31 37.31 0 -0.23(-0.61%)
Jun 06, 2014 37.54 37.54 37.54 37.54 2,031 +0.48(+1.30%)
Jun 05, 2014 37.06 37.06 37.06 37.06 125 -0.01(-0.03%)
Jun 04, 2014 37.07 37.07 37.07 37.07 125 +0.40(+1.09%)
Jun 03, 2014 36.67 36.67 36.67 36.67 682 -0.30(-0.81%)
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.