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, 2017 35.54 35.54 35.54 0 +0.49(+1.40%)
May 26, 2017 35.38 35.38 35.05 35.05 1,000 -0.57(-1.60%)
May 23, 2017 35.62 35.62 35.62 45 +0.00(+0.00%)
May 09, 2017 35.62 35.62 35.62 59 -0.65(-1.79%)
May 08, 2017 36.27 36.27 36.27 36.27 350 +0.07(+0.19%)
May 05, 2017 36.24 36.24 36.20 36.20 3,117 +0.86(+2.43%)
May 03, 2017 35.34 35.34 35.34 0 -0.91(-2.51%)
May 01, 2017 36.25 36.25 36.25 0 +3.50(+10.67%)
Apr 19, 2017 32.75 32.75 32.75 0 -0.28(-0.84%)
Apr 13, 2017 33.03 33.03 33.03 0 +0.13(+0.38%)
Apr 12, 2017 32.90 32.90 32.90 32.90 100 -0.10(-0.29%)
Apr 11, 2017 33.00 33.00 33.00 33.00 300 -0.56(-1.67%)
Apr 05, 2017 33.56 33.56 33.56 20 -0.13(-0.39%)
Apr 04, 2017 33.72 33.72 33.69 33.69 250 -0.24(-0.71%)
Apr 03, 2017 33.93 33.93 33.93 33.93 100 +0.43(+1.28%)
Mar 28, 2017 33.50 33.50 33.50 0 -0.22(-0.65%)
Mar 27, 2017 33.72 33.72 33.72 33.72 346 -0.11(-0.33%)
Mar 23, 2017 33.83 33.83 33.83 35 +0.37(+1.11%)
Mar 22, 2017 33.46 33.46 33.46 33.46 230 -0.39(-1.15%)
Mar 21, 2017 34.47 34.47 33.85 33.85 3,109 +0.60(+1.80%)
Mar 13, 2017 33.25 33.25 33.25 1,740 +0.23(+0.70%)
Mar 10, 2017 33.02 33.02 33.02 33.02 1,759 -0.15(-0.45%)
Mar 08, 2017 33.17 33.17 33.17 0 -1.04(-3.04%)
Mar 07, 2017 34.21 34.21 34.21 34.21 381 +0.32(+0.94%)
Mar 03, 2017 33.89 33.89 33.89 0 -0.13(-0.38%)
Mar 02, 2017 34.45 34.45 34.02 34.02 700 -0.45(-1.31%)
Mar 01, 2017 34.47 34.47 34.47 34.47 450 +0.27(+0.80%)
Feb 27, 2017 34.20 34.20 34.20 10,000 -0.29(-0.85%)
Feb 23, 2017 34.49 34.49 34.49 1,385 +0.57(+1.68%)
Feb 17, 2017 33.92 33.92 33.92 0 +0.03(+0.09%)
Feb 16, 2017 33.89 33.89 33.89 33.89 2,001 +0.27(+0.80%)
Feb 15, 2017 33.62 33.62 33.62 33.62 1,320 +0.11(+0.33%)
Feb 10, 2017 33.51 33.51 33.51 0 +0.42(+1.27%)
Feb 08, 2017 33.09 33.09 33.09 0 -0.02(-0.06%)
Feb 07, 2017 33.50 33.50 33.11 33.11 1,836 -0.09(-0.27%)
Feb 06, 2017 33.60 33.60 33.20 33.20 3,924 -0.47(-1.40%)
Feb 03, 2017 33.55 33.67 33.55 33.67 5,167 -0.23(-0.68%)
Feb 02, 2017 33.90 33.90 33.90 33.90 150 +0.01(+0.03%)
Feb 01, 2017 33.89 33.89 33.89 33.89 100 +0.48(+1.45%)
Jan 31, 2017 33.20 33.41 33.20 33.41 1,855 -0.10(-0.31%)
Jan 30, 2017 33.51 33.51 33.51 33.51 220 -0.68(-1.99%)
Jan 27, 2017 34.00 34.19 34.00 34.19 1,060 -0.28(-0.81%)
Jan 25, 2017 34.47 34.47 34.47 91,023 +0.64(+1.89%)
Jan 24, 2017 33.77 33.83 33.77 33.83 99,245 +0.25(+0.74%)
Jan 23, 2017 33.58 33.58 33.58 33.58 112,646 +0.06(+0.18%)
Jan 20, 2017 33.72 33.72 33.52 33.52 882 -0.01(-0.03%)
Jan 18, 2017 33.53 33.53 33.53 90 -0.11(-0.33%)
Jan 17, 2017 33.26 33.64 33.26 33.64 730 -0.17(-0.50%)
Jan 13, 2017 33.81 33.81 33.81 0 +0.30(+0.90%)
Jan 12, 2017 33.51 33.51 33.51 33.51 220 +0.00(+0.00%)
Jan 11, 2017 32.95 33.51 32.95 33.51 1,748 +0.22(+0.66%)
Jan 10, 2017 33.29 33.29 33.29 33.29 130 -0.30(-0.89%)
Jan 09, 2017 33.32 33.59 33.17 33.59 1,841 -0.17(-0.50%)
Jan 06, 2017 33.70 33.76 33.40 33.76 2,938 -0.12(-0.35%)
Jan 05, 2017 33.75 33.88 33.51 33.88 1,760 +0.99(+3.01%)
Jan 04, 2017 32.97 32.97 32.89 32.89 682 -0.03(-0.09%)
Jan 03, 2017 32.79 32.92 32.79 32.92 1,774 -0.08(-0.24%)
Dec 30, 2016 33.00 33.00 33.00 0 +0.25(+0.76%)
Dec 29, 2016 32.73 32.82 32.36 32.75 8,063 +0.18(+0.55%)
Dec 28, 2016 32.60 32.64 32.52 32.57 8,970 -0.30(-0.91%)
Dec 27, 2016 32.70 32.93 32.69 32.87 1,200 +0.17(+0.52%)
Dec 23, 2016 32.70 32.70 32.70 0 +0.00(+0.00%)
Dec 22, 2016 32.80 32.90 32.70 32.70 18,945 +0.13(+0.40%)
Dec 21, 2016 32.57 32.57 32.57 32.57 100 +0.05(+0.15%)
Dec 20, 2016 32.36 32.52 32.36 32.52 1,361 -0.01(-0.03%)
Dec 19, 2016 32.52 32.53 32.52 32.53 382 -0.07(-0.21%)
Dec 16, 2016 32.56 32.60 32.56 32.60 1,663 +0.29(+0.90%)
Dec 15, 2016 32.31 32.31 32.31 32.31 100 -0.09(-0.28%)
Dec 14, 2016 32.40 32.40 32.40 32.40 100 -0.22(-0.67%)
Dec 13, 2016 32.58 32.75 32.62 32.62 740 +0.63(+1.97%)
Dec 12, 2016 31.99 31.99 31.99 31.99 1,100 +1.32(+4.30%)
Nov 28, 2016 30.67 30.67 30.67 0 -0.23(-0.74%)
Nov 22, 2016 30.90 30.90 30.90 0 +0.28(+0.91%)
Nov 18, 2016 30.62 30.62 30.62 0 -0.28(-0.91%)
Nov 16, 2016 30.90 30.90 30.90 1 -0.16(-0.52%)
Nov 10, 2016 31.06 31.06 31.06 100 -0.15(-0.48%)
Nov 07, 2016 31.21 31.21 31.21 0 +0.66(+2.16%)
Oct 27, 2016 30.55 30.55 30.55 10,703 +0.02(+0.07%)
Oct 24, 2016 30.53 30.53 30.53 0 +0.61(+2.04%)
Oct 13, 2016 29.92 29.92 29.92 0 -0.41(-1.35%)
Oct 10, 2016 30.33 30.33 30.33 0 +0.14(+0.46%)
Oct 07, 2016 30.19 30.19 30.19 30.19 905 -0.77(-2.49%)
Oct 05, 2016 30.96 30.96 30.96 80 -0.16(-0.51%)
Oct 04, 2016 30.89 31.14 30.89 31.12 400 +0.00(+0.00%)
Oct 03, 2016 31.12 31.12 31.12 31.12 100 -0.10(-0.32%)
Sep 30, 2016 31.22 31.22 31.22 31.22 0 +0.00(+0.00%)
Sep 29, 2016 31.22 31.22 31.22 31.22 0 +0.00(+0.00%)
Sep 28, 2016 31.22 31.22 31.22 31.22 0 +0.00(+0.00%)
Sep 27, 2016 31.22 31.22 31.22 31.22 53 +0.00(+0.00%)
Sep 12, 2016 31.22 31.22 31.22 0 +0.02(+0.06%)
Sep 09, 2016 31.20 31.20 31.20 31.20 200 -0.83(-2.59%)
Sep 02, 2016 32.03 32.03 32.03 0 +0.13(+0.41%)
Sep 01, 2016 31.90 31.90 31.90 31.90 13,786 +0.40(+1.27%)
Aug 26, 2016 31.50 31.50 31.50 0 -0.97(-2.99%)
Aug 24, 2016 32.47 32.47 32.47 55 +0.53(+1.66%)
Aug 23, 2016 32.08 32.17 31.94 31.94 543 +0.74(+2.37%)
Aug 17, 2016 31.20 31.20 31.20 56 -0.63(-1.98%)
Aug 12, 2016 31.83 31.83 31.83 0 +0.37(+1.18%)
Aug 10, 2016 31.46 31.46 31.46 295 +0.17(+0.54%)
Aug 09, 2016 31.06 31.29 31.06 31.29 1,000 +0.55(+1.79%)
Aug 08, 2016 30.74 30.74 30.74 30.74 100 +0.24(+0.79%)
Aug 03, 2016 30.50 30.50 30.50 0 +0.86(+2.90%)
Aug 02, 2016 29.65 29.65 29.64 29.64 955 -0.24(-0.81%)
Aug 01, 2016 29.88 29.88 29.88 29.88 32,753 +0.16(+0.55%)
Jul 29, 2016 29.73 29.73 29.72 29.72 678 +0.29(+0.99%)
Jul 28, 2016 29.43 29.43 29.43 29.43 167 +1.15(+4.07%)
Jul 20, 2016 28.28 28.28 28.28 5,295 +0.32(+1.14%)
Jul 19, 2016 28.01 28.01 27.96 27.96 3,571 -0.77(-2.68%)
Jul 14, 2016 28.73 28.73 28.73 0 +0.42(+1.48%)
Jul 13, 2016 28.31 28.31 28.31 28.31 1,000 +0.37(+1.32%)
Jul 11, 2016 27.94 27.94 27.94 0 +0.03(+0.11%)
Jun 30, 2016 27.91 27.91 27.91 60 +0.98(+3.64%)
Jun 28, 2016 26.93 26.93 26.93 40 +0.64(+2.43%)
Jun 27, 2016 26.24 26.29 26.24 26.29 400 -3.89(-12.89%)
Jun 23, 2016 30.18 30.18 30.18 0 +0.84(+2.86%)
Jun 22, 2016 29.34 29.34 29.34 29.34 254 -0.11(-0.37%)
Jun 21, 2016 29.25 29.45 29.20 29.45 1,145 +0.76(+2.65%)
Jun 17, 2016 28.69 28.69 28.69 0 +0.26(+0.91%)
Jun 16, 2016 28.43 28.43 28.43 28.43 100 +0.06(+0.21%)
Jun 15, 2016 28.37 28.37 28.37 28.37 1,131 -0.04(-0.14%)
Jun 13, 2016 28.41 28.41 28.41 0 -1.60(-5.33%)
Jun 09, 2016 30.01 30.01 30.01 0 +0.54(+1.83%)
Jun 02, 2016 29.47 29.47 29.47 45 +0.33(+1.13%)
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.