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, 2019 29.28 29.28 29.28 29.28 100 -0.55(-1.84%)
May 30, 2019 29.83 29.83 29.83 29.83 100 +0.48(+1.64%)
May 29, 2019 29.35 29.35 29.35 29.35 201 -0.80(-2.66%)
May 24, 2019 30.15 30.15 30.15 0 +0.00(+0.00%)
May 23, 2019 30.00 30.15 30.00 30.15 65,446 -1.10(-3.51%)
May 21, 2019 31.25 31.25 31.25 0 +0.25(+0.81%)
May 20, 2019 31.00 31.00 31.00 31.00 300 -1.07(-3.34%)
May 17, 2019 32.07 32.07 32.07 25 +0.00(+0.00%)
May 16, 2019 32.07 32.07 32.07 0 +0.00(+0.00%)
May 15, 2019 32.07 32.07 32.07 32.07 250 +0.49(+1.55%)
May 13, 2019 31.58 31.58 31.58 0 -0.63(-1.96%)
May 10, 2019 32.28 32.28 32.21 32.21 600 -0.30(-0.92%)
May 09, 2019 32.60 32.60 32.51 32.51 532 -1.98(-5.74%)
May 07, 2019 34.49 34.49 34.49 0 +0.00(+0.00%)
May 01, 2019 34.49 34.49 34.49 0 +0.04(+0.12%)
Apr 24, 2019 34.45 34.45 34.45 0 -0.42(-1.22%)
Apr 23, 2019 34.88 34.88 34.88 34.88 1,029 +0.58(+1.68%)
Apr 18, 2019 34.30 34.30 34.30 72 +0.00(+0.00%)
Apr 16, 2019 34.30 34.30 34.30 0 +0.30(+0.88%)
Apr 12, 2019 34.00 34.00 34.00 0 +0.35(+1.04%)
Apr 11, 2019 33.65 33.65 33.65 3 +0.00(+0.00%)
Apr 10, 2019 33.65 33.65 33.65 33.65 1,003 +0.84(+2.57%)
Apr 02, 2019 32.81 32.81 32.81 0 -0.31(-0.93%)
Apr 01, 2019 33.12 33.12 33.12 33.12 166 +0.82(+2.52%)
Mar 29, 2019 32.30 32.30 32.30 0 +0.00(+0.00%)
Mar 27, 2019 32.30 32.30 32.30 0 +0.12(+0.37%)
Mar 26, 2019 32.18 32.18 32.18 32.18 445 +0.01(+0.03%)
Mar 25, 2019 32.17 32.17 32.17 32.17 950 -0.06(-0.17%)
Mar 22, 2019 32.23 32.23 32.23 32.23 1,100 +0.03(+0.08%)
Mar 21, 2019 32.69 32.69 32.20 32.20 800 -1.50(-4.45%)
Mar 20, 2019 33.69 33.70 33.69 33.70 1,600 -0.12(-0.35%)
Mar 19, 2019 33.90 33.90 33.82 33.82 915 +0.69(+2.08%)
Mar 15, 2019 33.13 33.13 33.13 0 +0.23(+0.70%)
Mar 14, 2019 33.03 33.03 32.90 32.90 1,406 +0.04(+0.12%)
Mar 13, 2019 32.35 32.86 32.35 32.86 350 +1.79(+5.76%)
Mar 11, 2019 31.07 31.07 31.07 0 +0.55(+1.82%)
Mar 07, 2019 30.52 30.52 30.52 0 +0.00(+0.00%)
Mar 06, 2019 30.52 30.52 30.52 6 +0.00(+0.00%)
Feb 28, 2019 30.52 30.52 30.52 0 +0.00(+0.00%)
Feb 26, 2019 30.52 30.52 30.52 0 +0.22(+0.71%)
Feb 25, 2019 30.30 30.30 30.30 30.30 100 -0.05(-0.16%)
Feb 20, 2019 30.35 30.35 30.35 0 +0.00(+0.00%)
Feb 15, 2019 30.35 30.35 30.35 0 +1.01(+3.44%)
Feb 14, 2019 29.34 29.34 29.34 50,000 +0.00(+0.00%)
Feb 12, 2019 29.34 29.34 29.34 0 -0.31(-1.05%)
Feb 01, 2019 29.65 29.65 29.65 0 +0.10(+0.34%)
Jan 30, 2019 29.55 29.55 29.55 0 -0.09(-0.30%)
Jan 29, 2019 29.81 29.81 29.64 29.64 650 -0.36(-1.20%)
Jan 25, 2019 30.00 30.00 30.00 0 +0.94(+3.23%)
Jan 24, 2019 29.04 29.06 29.04 29.06 3,535 +0.24(+0.83%)
Jan 22, 2019 28.82 28.82 28.82 0 -0.35(-1.20%)
Jan 18, 2019 29.19 29.19 29.17 29.17 22,000 -0.13(-0.44%)
Jan 15, 2019 29.30 29.30 29.30 0 +0.00(+0.00%)
Jan 11, 2019 29.30 29.30 29.30 0 +0.00(+0.00%)
Jan 09, 2019 29.30 29.30 29.30 0 +1.02(+3.61%)
Jan 08, 2019 28.28 28.28 28.28 28.28 200 +1.71(+6.44%)
Jan 07, 2019 26.57 26.57 26.57 17,000 +0.00(+0.00%)
Jan 04, 2019 26.57 26.57 26.57 25,000 +0.00(+0.00%)
Jan 03, 2019 26.57 26.57 26.57 26.57 26,200 -0.81(-2.96%)
Jan 02, 2019 27.21 27.38 27.21 27.38 18,100 +0.08(+0.29%)
Dec 31, 2018 27.19 27.65 27.19 27.30 900 +0.07(+0.26%)
Dec 28, 2018 27.23 27.23 27.23 27.23 7,700 +0.46(+1.72%)
Dec 27, 2018 26.77 26.77 26.77 26.77 157 +0.62(+2.37%)
Dec 26, 2018 26.43 26.50 26.15 26.15 3,917 -0.37(-1.40%)
Dec 24, 2018 26.77 26.77 26.52 26.52 600 -0.63(-2.32%)
Dec 21, 2018 27.45 27.45 27.15 27.15 7,100 +0.29(+1.08%)
Dec 20, 2018 26.94 26.96 26.86 26.86 4,100 -0.59(-2.15%)
Dec 19, 2018 27.60 27.91 27.45 27.45 3,100 -1.25(-4.36%)
Dec 18, 2018 28.70 28.70 28.40 28.70 500 +0.70(+2.50%)
Dec 17, 2018 28.00 28.10 28.00 28.00 6,265 -0.14(-0.51%)
Dec 14, 2018 28.04 28.14 28.04 28.14 1,100 -0.31(-1.08%)
Dec 13, 2018 28.45 28.45 28.45 28.45 373 -0.46(-1.61%)
Dec 12, 2018 28.91 28.91 28.91 20 +0.00(+0.00%)
Dec 11, 2018 29.00 29.00 28.91 28.91 3,240 -1.19(-3.94%)
Dec 10, 2018 30.10 30.10 30.10 4,550 +0.00(+0.00%)
Dec 07, 2018 30.10 30.10 30.10 30.10 100 -1.95(-6.08%)
Dec 06, 2018 32.05 32.05 32.05 10 +0.00(+0.00%)
Dec 04, 2018 32.05 32.05 32.05 32.05 100 -0.39(-1.20%)
Dec 03, 2018 32.63 32.63 32.43 32.44 4,396 -0.13(-0.41%)
Nov 29, 2018 32.57 32.57 32.57 0 +0.12(+0.38%)
Nov 28, 2018 32.45 32.45 32.45 32.45 500 +0.95(+3.02%)
Nov 23, 2018 31.50 31.50 31.50 0 -0.24(-0.76%)
Nov 20, 2018 31.74 31.74 31.74 0 -0.56(-1.74%)
Nov 15, 2018 32.30 32.30 32.30 0 +0.06(+0.20%)
Nov 13, 2018 32.24 32.24 32.24 0 +0.32(+0.99%)
Nov 12, 2018 31.91 31.93 31.91 31.93 620 +0.07(+0.24%)
Nov 09, 2018 31.85 31.85 31.85 0 +0.00(+0.00%)
Nov 08, 2018 31.85 31.85 31.85 2,124 +0.00(+0.00%)
Oct 31, 2018 31.85 31.85 31.85 0 -0.62(-1.91%)
Oct 30, 2018 32.47 32.47 32.47 32.47 300 +0.12(+0.37%)
Oct 29, 2018 32.35 32.35 32.35 0 +0.00(+0.00%)
Oct 26, 2018 32.00 32.35 32.00 32.35 15,200 -0.07(-0.22%)
Oct 25, 2018 32.40 32.42 32.40 32.42 17,600 +0.05(+0.15%)
Oct 23, 2018 32.37 32.37 32.37 0 -1.13(-3.38%)
Oct 22, 2018 33.50 33.50 33.50 27 +0.00(+0.00%)
Oct 18, 2018 33.50 33.50 33.50 0 +0.69(+2.09%)
Oct 17, 2018 32.82 32.82 32.82 51 +0.00(+0.00%)
Oct 15, 2018 32.82 32.82 32.82 0 +0.00(+0.00%)
Oct 12, 2018 32.46 32.82 32.46 32.82 600 -1.67(-4.85%)
Oct 11, 2018 34.49 34.49 34.49 793 +0.00(+0.00%)
Oct 09, 2018 34.49 34.49 34.49 0 +0.00(+0.00%)
Oct 05, 2018 34.49 34.49 34.49 0 -0.49(-1.40%)
Oct 02, 2018 34.98 34.98 34.98 0 -0.20(-0.57%)
Oct 01, 2018 35.27 35.27 35.18 35.18 1,790 -1.48(-4.04%)
Sep 28, 2018 36.66 36.66 36.66 10 +0.00(+0.00%)
Sep 26, 2018 36.66 36.66 36.66 0 -0.61(-1.63%)
Sep 21, 2018 37.27 37.27 37.27 0 +0.00(+0.00%)
Sep 20, 2018 37.27 37.27 37.27 37.27 100 +1.60(+4.47%)
Sep 11, 2018 35.67 35.67 35.67 0 +0.29(+0.82%)
Sep 10, 2018 35.48 35.48 35.38 35.38 500 +0.10(+0.28%)
Sep 07, 2018 35.28 35.28 35.28 35.28 200 -0.26(-0.73%)
Sep 04, 2018 35.54 35.54 35.54 0 -1.69(-4.54%)
Aug 31, 2018 37.23 37.23 37.23 0 +0.00(+0.00%)
Aug 30, 2018 37.23 37.23 37.23 13 +0.00(+0.00%)
Aug 29, 2018 37.23 37.23 37.23 853 +0.00(+0.00%)
Aug 28, 2018 37.23 37.23 37.23 550 +0.00(+0.00%)
Aug 27, 2018 37.23 37.23 37.23 37.23 826 +1.05(+2.90%)
Aug 21, 2018 36.18 36.18 36.18 0 +0.40(+1.10%)
Aug 20, 2018 35.56 35.78 35.56 35.78 24,860 +1.44(+4.19%)
Aug 15, 2018 34.35 34.35 34.35 0 -0.74(-2.11%)
Aug 14, 2018 35.05 35.09 35.05 35.09 670 -0.05(-0.15%)
Aug 13, 2018 35.14 35.14 35.14 35.14 10,855 -1.30(-3.56%)
Aug 09, 2018 36.44 36.44 36.44 0 +0.75(+2.11%)
Aug 07, 2018 35.68 35.68 35.68 0 +1.37(+4.00%)
Aug 03, 2018 34.31 34.31 34.31 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 31, 2018 35.37 35.37 35.08 35.08 490 +0.04(+0.12%)
Jul 30, 2018 35.28 35.28 35.04 35.04 11,420 +0.25(+0.73%)
Jul 27, 2018 34.78 34.78 34.78 34.78 10,800 +0.93(+2.76%)
Jul 25, 2018 33.85 33.85 33.85 0 +0.45(+1.35%)
Jul 24, 2018 33.65 33.65 33.40 33.40 2,052 -0.16(-0.46%)
Jul 18, 2018 33.55 33.55 33.55 0 +0.09(+0.28%)
Jul 17, 2018 33.46 33.46 33.46 33.46 211 +0.70(+2.14%)
Jul 13, 2018 32.76 32.76 32.76 89 +0.45(+1.39%)
Jul 11, 2018 32.31 32.31 32.31 50 -0.27(-0.83%)
Jul 09, 2018 32.58 32.58 32.58 0 +0.20(+0.60%)
Jul 06, 2018 31.69 32.55 31.69 32.38 17,290 +0.20(+0.61%)
Jul 05, 2018 32.19 32.19 32.19 32.19 100 +0.17(+0.53%)
Jul 02, 2018 32.02 32.02 32.02 0 -0.53(-1.63%)
Jun 29, 2018 32.62 32.62 32.55 32.55 2,000 +0.34(+1.06%)
Jun 28, 2018 32.24 32.24 32.16 32.21 873 -0.25(-0.78%)
Jun 27, 2018 32.37 32.46 32.37 32.46 735 -0.09(-0.27%)
Jun 26, 2018 33.00 33.00 32.55 32.55 3,670 -0.96(-2.86%)
Jun 25, 2018 33.51 33.51 33.51 33.51 140 -0.24(-0.72%)
Jun 22, 2018 33.97 33.97 33.75 33.75 3,200 -0.34(-0.98%)
Jun 21, 2018 34.30 34.30 34.09 34.09 3,200 -0.66(-1.91%)
Jun 20, 2018 34.53 34.75 34.53 34.75 330 +0.42(+1.24%)
Jun 19, 2018 34.52 34.52 34.27 34.33 15,488 -0.82(-2.35%)
Jun 18, 2018 34.98 35.15 34.90 35.15 2,500 +0.22(+0.63%)
Jun 15, 2018 34.47 34.47 34.93 720 +0.46(+1.33%)
Jun 14, 2018 34.64 34.64 34.47 34.47 450 +0.33(+0.97%)
Jun 13, 2018 34.14 34.14 34.14 34.14 4,500 -0.36(-1.04%)
Jun 12, 2018 34.92 34.92 34.50 34.50 7,511 -0.95(-2.68%)
Jun 11, 2018 35.52 35.52 35.45 35.45 30,612 -1.15(-3.14%)
Jun 08, 2018 36.60 36.60 36.60 36.60 1,070 -1.80(-4.69%)
Jun 07, 2018 38.40 38.40 38.40 38.40 200 +0.02(+0.05%)
Jun 05, 2018 38.38 38.38 38.38 75 +0.01(+0.03%)
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.