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 31, 2018 37.58 37.58 37.58 37.58 5,090 -1.11(-2.87%)
May 30, 2018 38.72 38.72 38.69 38.69 220 +0.74(+1.95%)
May 29, 2018 38.33 38.33 37.95 37.95 665 -1.04(-2.67%)
May 24, 2018 38.99 38.99 38.99 0 -0.44(-1.12%)
May 23, 2018 39.70 39.70 39.43 39.43 1,003 -0.71(-1.77%)
May 15, 2018 40.14 40.14 40.14 28,000 -0.80(-1.96%)
May 14, 2018 40.89 40.94 40.89 40.94 330 -0.09(-0.21%)
May 11, 2018 41.03 41.03 41.03 41.03 2,000 +0.62(+1.52%)
May 09, 2018 40.41 40.41 40.41 0 -3.66(-8.30%)
May 07, 2018 44.07 44.07 44.07 0 -1.88(-4.09%)
Apr 24, 2018 45.95 45.95 45.95 0 -0.52(-1.12%)
Apr 19, 2018 46.47 46.47 46.47 0 +0.22(+0.48%)
Apr 17, 2018 46.25 46.25 46.25 68 +1.35(+3.01%)
Apr 13, 2018 44.90 44.90 44.90 0 +0.20(+0.46%)
Apr 12, 2018 44.70 44.70 44.70 44.70 240 -0.21(-0.48%)
Apr 10, 2018 44.91 44.91 44.91 0 +0.77(+1.75%)
Apr 06, 2018 44.14 44.14 44.14 0 +1.49(+3.48%)
Apr 04, 2018 42.65 42.65 42.65 79 -0.10(-0.23%)
Apr 02, 2018 42.75 42.75 42.75 0 -0.80(-1.84%)
Mar 26, 2018 43.55 43.55 43.55 0 +0.45(+1.04%)
Mar 23, 2018 43.19 43.19 43.10 43.10 468 -1.17(-2.64%)
Mar 21, 2018 44.27 44.27 44.27 0 -0.23(-0.52%)
Mar 20, 2018 44.50 44.50 44.50 44.50 155 -0.95(-2.09%)
Mar 16, 2018 45.45 45.45 45.45 0 +0.42(+0.93%)
Mar 15, 2018 45.03 45.03 45.03 45.03 400 -0.34(-0.75%)
Mar 13, 2018 45.37 45.37 45.37 0 -0.80(-1.74%)
Mar 12, 2018 46.17 46.17 46.17 46.17 100 +0.32(+0.70%)
Mar 07, 2018 45.85 45.85 45.85 45 +0.47(+1.04%)
Mar 05, 2018 45.38 45.38 45.38 1 +0.58(+1.29%)
Mar 02, 2018 44.80 44.80 44.80 44.80 200 +0.65(+1.47%)
Mar 01, 2018 44.73 44.73 44.15 44.15 700 -1.60(-3.50%)
Feb 28, 2018 45.67 46.00 45.67 45.75 1,901 +0.11(+0.23%)
Feb 22, 2018 45.64 45.64 45.64 0 -0.71(-1.52%)
Feb 21, 2018 46.35 46.35 46.35 46.35 200 +0.15(+0.32%)
Feb 20, 2018 46.20 46.20 46.20 46.20 368 -0.03(-0.06%)
Feb 16, 2018 46.23 46.23 46.23 0 +0.90(+1.98%)
Feb 13, 2018 45.33 45.33 45.33 0 +1.68(+3.85%)
Feb 09, 2018 43.65 43.65 43.65 30 -1.05(-2.35%)
Feb 08, 2018 44.69 44.70 44.69 44.70 400 -1.01(-2.22%)
Feb 06, 2018 45.71 45.71 45.71 145 +0.16(+0.36%)
Feb 05, 2018 46.00 46.00 45.55 45.55 550 -1.08(-2.32%)
Feb 02, 2018 46.63 46.63 46.63 46.63 2,050 -0.12(-0.26%)
Feb 01, 2018 46.40 46.75 46.40 46.75 1,470 -0.80(-1.68%)
Jan 31, 2018 47.55 47.55 47.55 47.55 260 -0.43(-0.89%)
Jan 29, 2018 47.98 47.98 47.98 500 -0.38(-0.79%)
Jan 26, 2018 48.36 48.36 48.36 48.36 1,775 +0.09(+0.19%)
Jan 25, 2018 48.27 48.27 48.27 48.27 500 -1.52(-3.05%)
Jan 19, 2018 49.79 49.79 49.79 0 +0.23(+0.46%)
Jan 18, 2018 49.56 49.56 49.56 49.56 100 +0.21(+0.43%)
Jan 12, 2018 49.35 49.35 49.35 0 +0.96(+1.98%)
Jan 10, 2018 48.39 48.39 48.39 0 -0.20(-0.41%)
Jan 09, 2018 48.62 48.62 48.59 48.59 952 +0.03(+0.06%)
Jan 04, 2018 48.56 48.56 48.56 0 +0.72(+1.50%)
Jan 03, 2018 47.84 47.84 47.84 47.84 150 -0.03(-0.06%)
Dec 28, 2017 47.87 47.87 47.87 0 -0.03(-0.06%)
Dec 22, 2017 47.90 47.90 47.90 0 -0.40(-0.83%)
Dec 21, 2017 48.30 48.30 48.30 48.30 100 +0.17(+0.36%)
Dec 18, 2017 48.13 48.13 48.13 0 +0.54(+1.13%)
Dec 15, 2017 47.42 47.59 47.42 47.59 12,410 +0.10(+0.21%)
Dec 13, 2017 47.49 47.49 47.49 0 +0.31(+0.66%)
Dec 07, 2017 47.18 47.18 47.18 50 -0.87(-1.82%)
Dec 04, 2017 48.05 48.05 48.05 0 +1.22(+2.62%)
Dec 01, 2017 46.83 46.83 46.83 46.83 299 -0.86(-1.81%)
Nov 30, 2017 47.43 47.69 47.43 47.69 700 +0.79(+1.68%)
Nov 28, 2017 46.90 46.90 46.90 0 -0.33(-0.70%)
Nov 27, 2017 47.23 47.23 47.23 47.23 125 +0.84(+1.81%)
Nov 22, 2017 46.39 46.39 46.39 0 +0.18(+0.39%)
Nov 15, 2017 46.21 46.21 46.21 0 +0.51(+1.12%)
Nov 10, 2017 45.70 45.70 45.70 0 -0.06(-0.13%)
Nov 09, 2017 45.80 45.80 45.76 45.76 360 -0.34(-0.74%)
Nov 08, 2017 46.10 46.10 46.10 46.10 620 +0.00(+0.00%)
Oct 31, 2017 46.10 46.10 46.10 0 +0.53(+1.16%)
Oct 30, 2017 45.57 45.57 45.57 45.57 2,600 -0.43(-0.93%)
Oct 26, 2017 46.00 46.00 46.00 4 +0.85(+1.88%)
Oct 25, 2017 45.15 45.15 45.15 45.15 300 -0.24(-0.53%)
Oct 16, 2017 45.39 45.39 45.39 0 +0.09(+0.20%)
Oct 13, 2017 45.30 45.30 45.30 45.30 5,000 +0.00(+0.00%)
Oct 12, 2017 45.29 45.30 45.29 45.30 1,620 +0.42(+0.94%)
Oct 11, 2017 45.00 45.00 44.88 44.88 499 -0.07(-0.16%)
Oct 10, 2017 44.95 44.95 44.95 44.95 1,200 +0.43(+0.97%)
Oct 04, 2017 44.52 44.52 44.52 0 -0.05(-0.11%)
Oct 02, 2017 44.57 44.57 44.57 25 +0.81(+1.85%)
Sep 18, 2017 43.76 43.76 43.76 0 +0.59(+1.38%)
Sep 13, 2017 43.17 43.17 43.17 0 +0.99(+2.34%)
Sep 08, 2017 42.18 42.18 42.18 1,801 +0.46(+1.10%)
Sep 06, 2017 41.72 41.72 41.72 0 +0.09(+0.22%)
Sep 01, 2017 41.63 41.63 41.63 0 +0.38(+0.92%)
Aug 31, 2017 41.25 41.25 41.25 41.25 650 +0.12(+0.30%)
Aug 21, 2017 41.13 41.13 41.13 0 -0.07(-0.18%)
Aug 15, 2017 41.20 41.20 41.20 0 +1.05(+2.62%)
Aug 10, 2017 40.15 40.15 40.15 0 +0.02(+0.05%)
Aug 07, 2017 40.13 40.13 40.13 0 +0.10(+0.25%)
Aug 04, 2017 40.03 40.03 40.03 40.03 1,222 +0.06(+0.16%)
Aug 02, 2017 39.97 39.97 39.97 0 +1.00(+2.56%)
Aug 01, 2017 39.31 39.31 38.97 38.97 1,100 +1.09(+2.88%)
Jul 11, 2017 37.88 37.88 37.88 1,160 +0.33(+0.88%)
Jul 10, 2017 37.63 37.63 37.55 37.55 853 -0.14(-0.37%)
Jul 06, 2017 37.69 37.69 37.69 0 -0.20(-0.53%)
Jul 05, 2017 37.89 37.89 37.89 37.89 100 +0.37(+0.99%)
Jul 03, 2017 37.52 37.52 37.52 37.52 200 +0.00(+0.00%)
Jun 29, 2017 37.52 37.52 37.52 200 +0.14(+0.37%)
Jun 27, 2017 37.38 37.38 37.38 0 +1.03(+2.84%)
Jun 21, 2017 36.35 36.35 36.35 0 -0.02(-0.05%)
Jun 16, 2017 36.37 36.37 36.37 0 +0.37(+1.03%)
Jun 15, 2017 36.00 36.00 36.00 36.00 500 -0.48(-1.32%)
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.