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, 2020 31.47 31.47 31.47 31.47 1,800 -0.53(-1.66%)
May 27, 2020 32.00 32.00 32.00 0 +2.80(+9.59%)
May 26, 2020 29.20 29.20 29.20 50 +0.00(+0.00%)
May 22, 2020 29.20 29.20 29.20 3,473 +0.00(+0.00%)
May 15, 2020 29.20 29.20 29.20 0 -0.28(-0.95%)
May 12, 2020 29.48 29.48 29.48 0 +1.36(+4.84%)
May 07, 2020 28.12 28.12 28.12 0 -0.30(-1.05%)
May 06, 2020 28.35 28.52 28.35 28.42 27,255 -0.18(-0.63%)
May 04, 2020 28.60 28.60 28.60 0 -1.25(-4.19%)
Apr 30, 2020 29.85 29.85 29.85 0 -0.05(-0.17%)
Apr 29, 2020 30.40 30.40 29.90 29.90 952 +1.44(+5.06%)
Apr 24, 2020 28.46 28.46 28.46 0 -0.27(-0.94%)
Apr 23, 2020 28.81 28.81 28.73 28.73 901 +0.04(+0.14%)
Apr 22, 2020 28.69 28.69 28.69 28.69 309 +0.67(+2.38%)
Apr 21, 2020 28.02 28.02 28.02 28.02 208 -1.06(-3.63%)
Apr 20, 2020 29.08 29.08 29.08 29.08 1,150 +1.70(+6.21%)
Apr 16, 2020 27.38 27.38 27.38 0 -0.29(-1.05%)
Apr 15, 2020 27.50 27.67 27.50 27.67 400 +0.17(+0.62%)
Apr 08, 2020 27.50 27.50 27.50 0 +1.25(+4.75%)
Apr 03, 2020 26.25 26.25 26.25 0 -0.63(-2.33%)
Apr 02, 2020 26.88 26.88 26.88 26.88 540 +0.72(+2.76%)
Apr 01, 2020 27.92 27.92 26.16 2,898 -1.76(-6.31%)
Mar 31, 2020 27.00 27.93 27.00 27.92 1,345 +0.32(+1.16%)
Mar 30, 2020 25.75 27.60 25.75 27.60 1,875 +2.58(+10.31%)
Mar 27, 2020 25.02 25.02 25.02 25.02 100 -1.72(-6.44%)
Mar 26, 2020 26.74 26.74 26.74 26.74 10,504 +0.74(+2.86%)
Mar 24, 2020 26.00 26.00 26.00 0 +2.52(+10.73%)
Mar 23, 2020 22.42 23.48 22.42 23.48 1,363 +2.04(+9.51%)
Mar 20, 2020 22.65 22.83 21.44 21.44 2,300 -0.01(-0.05%)
Mar 19, 2020 20.82 22.62 20.82 21.45 5,229 +1.45(+7.25%)
Mar 18, 2020 21.75 21.75 20.00 20.00 975 -1.95(-8.88%)
Mar 17, 2020 21.68 23.08 21.68 21.95 6,528 -1.50(-6.40%)
Mar 16, 2020 23.30 23.45 23.00 23.45 771 -0.55(-2.29%)
Mar 13, 2020 24.96 25.00 24.00 24.00 4,700 +0.67(+2.85%)
Mar 12, 2020 23.33 23.33 23.33 23.33 2,903 -4.01(-14.65%)
Mar 11, 2020 27.40 27.40 27.34 27.34 900 +0.23(+0.84%)
Mar 10, 2020 27.11 27.11 27.11 27.11 459 +2.08(+8.31%)
Mar 09, 2020 25.03 25.03 25.03 25.03 514 -3.91(-13.50%)
Mar 05, 2020 28.94 28.94 28.94 0 -0.81(-2.74%)
Mar 04, 2020 29.75 29.75 29.75 29.75 220 +0.10(+0.34%)
Mar 03, 2020 29.65 29.65 29.65 29.65 100 +0.39(+1.33%)
Feb 28, 2020 29.26 29.26 29.26 0 -3.12(-9.63%)
Feb 26, 2020 32.38 32.38 32.38 0 +0.25(+0.78%)
Feb 25, 2020 32.13 32.13 32.13 32.13 400 -0.46(-1.41%)
Feb 24, 2020 32.80 32.80 32.59 32.59 311 -2.33(-6.67%)
Feb 19, 2020 34.92 34.92 34.92 0 +0.36(+1.04%)
Feb 18, 2020 34.56 34.56 34.56 34.56 100 -1.56(-4.32%)
Feb 14, 2020 36.12 36.12 36.12 889 +0.00(+0.00%)
Feb 13, 2020 36.12 36.12 36.12 36.12 100 +0.02(+0.06%)
Feb 11, 2020 36.10 36.10 36.10 0 +0.03(+0.08%)
Feb 06, 2020 36.07 36.07 36.07 0 +0.20(+0.56%)
Feb 05, 2020 35.87 35.87 35.87 35.87 800 +0.42(+1.18%)
Feb 04, 2020 35.45 35.45 35.45 25 +0.00(+0.00%)
Jan 30, 2020 35.45 35.45 35.45 0 -1.29(-3.52%)
Jan 24, 2020 36.74 36.74 36.74 0 -0.89(-2.38%)
Jan 23, 2020 37.64 37.64 37.64 1,202 +0.00(+0.00%)
Jan 21, 2020 37.64 37.64 37.64 0 -0.57(-1.48%)
Jan 16, 2020 38.20 38.20 38.20 0 +0.24(+0.64%)
Jan 15, 2020 37.96 37.96 37.96 37.96 4,289 +0.16(+0.42%)
Jan 14, 2020 37.80 37.80 37.80 37.80 703 -0.18(-0.47%)
Jan 10, 2020 37.98 37.98 37.98 0 -0.12(-0.31%)
Jan 09, 2020 38.10 38.10 38.10 38.10 301 +0.38(+1.01%)
Jan 08, 2020 37.72 37.72 37.72 48 +0.00(+0.00%)
Jan 07, 2020 37.70 37.72 37.63 37.72 1,100 -0.05(-0.13%)
Dec 31, 2019 37.77 37.77 37.77 0 -0.43(-1.13%)
Dec 27, 2019 38.20 38.20 38.20 0 +0.89(+2.39%)
Dec 26, 2019 37.45 37.45 37.31 37.31 200 +0.02(+0.05%)
Dec 24, 2019 37.33 37.33 37.29 37.29 400 -0.37(-0.98%)
Dec 23, 2019 37.66 37.66 37.66 37.66 290 -0.58(-1.52%)
Dec 20, 2019 38.24 38.24 38.24 38.24 200 -0.04(-0.10%)
Dec 18, 2019 38.28 38.28 38.28 0 +0.88(+2.34%)
Dec 11, 2019 37.40 37.40 37.40 0 +0.00(+0.00%)
Dec 10, 2019 37.53 37.53 37.40 37.40 450 -0.30(-0.80%)
Dec 06, 2019 37.70 37.70 37.70 0 +0.20(+0.53%)
Dec 05, 2019 37.50 37.50 37.50 37.50 150 +0.82(+2.24%)
Dec 03, 2019 36.68 36.68 36.68 0 -0.43(-1.16%)
Dec 02, 2019 37.11 37.11 37.11 37.11 277 +0.03(+0.08%)
Nov 27, 2019 37.08 37.08 37.08 0 +0.00(+0.00%)
Nov 26, 2019 37.08 37.08 37.03 37.08 1,000 -0.48(-1.29%)
Nov 22, 2019 37.56 37.56 37.56 0 +0.02(+0.06%)
Nov 20, 2019 37.54 37.54 37.54 0 -0.46(-1.21%)
Nov 18, 2019 38.00 38.00 38.00 0 +0.00(+0.00%)
Nov 15, 2019 38.00 38.00 38.00 38.00 1,000 +0.40(+1.06%)
Nov 14, 2019 37.60 37.60 37.60 37.60 497 +0.55(+1.48%)
Nov 13, 2019 37.27 37.27 37.05 37.05 300 -0.31(-0.83%)
Nov 12, 2019 37.36 37.36 37.36 37.36 235 +1.29(+3.58%)
Nov 11, 2019 36.07 36.07 36.07 36.07 100 +0.07(+0.19%)
Nov 06, 2019 36.00 36.00 36.00 0 +0.16(+0.45%)
Nov 05, 2019 36.08 36.08 35.84 35.84 740 +0.82(+2.34%)
Nov 04, 2019 35.02 35.02 35.02 20 +0.00(+0.00%)
Oct 31, 2019 35.02 35.02 35.02 0 -0.21(-0.60%)
Oct 30, 2019 35.23 35.23 35.23 35.23 800 -0.29(-0.82%)
Oct 29, 2019 35.52 35.52 35.52 35.52 495 -0.01(-0.03%)
Oct 28, 2019 35.27 35.53 35.27 35.53 6,600 +0.39(+1.11%)
Oct 22, 2019 35.14 35.14 35.14 0 +0.40(+1.15%)
Oct 21, 2019 34.74 34.74 34.74 34.74 1,485 +0.74(+2.18%)
Oct 18, 2019 34.00 34.00 34.00 34.00 100 +0.06(+0.18%)
Oct 17, 2019 33.94 33.94 33.94 33.94 100 +1.04(+3.16%)
Oct 11, 2019 32.90 32.90 32.90 0 +1.28(+4.05%)
Oct 09, 2019 31.62 31.62 31.62 0 -0.03(-0.09%)
Oct 04, 2019 31.65 31.65 31.65 0 +0.27(+0.86%)
Oct 02, 2019 31.38 31.38 31.38 0 -0.84(-2.61%)
Oct 01, 2019 32.22 32.22 32.22 32.22 310 -0.62(-1.88%)
Sep 27, 2019 32.84 32.84 32.84 0 -0.06(-0.20%)
Sep 24, 2019 32.90 32.90 32.90 0 -0.29(-0.87%)
Sep 19, 2019 33.19 33.19 33.19 0 -0.14(-0.42%)
Sep 18, 2019 33.32 33.33 33.32 33.33 1,225 -0.64(-1.87%)
Sep 16, 2019 33.97 33.97 33.97 0 +0.07(+0.19%)
Sep 10, 2019 33.90 33.90 33.90 0 +1.02(+3.10%)
Sep 09, 2019 32.88 32.88 32.88 30 +0.00(+0.00%)
Sep 04, 2019 32.88 32.88 32.88 0 +0.34(+1.04%)
Sep 03, 2019 32.54 32.54 32.54 60 +0.00(+0.00%)
Aug 30, 2019 33.00 33.00 32.54 32.54 7,900 +0.12(+0.38%)
Aug 23, 2019 32.42 32.42 32.42 0 +0.17(+0.51%)
Aug 21, 2019 32.25 32.25 32.25 0 +0.62(+1.96%)
Aug 20, 2019 31.66 31.66 31.59 31.63 1,200 +0.49(+1.57%)
Aug 15, 2019 31.14 31.14 31.14 0 -0.79(-2.47%)
Aug 14, 2019 31.93 31.93 31.93 31.93 100 -0.19(-0.59%)
Aug 13, 2019 32.10 32.12 32.10 32.12 800 +0.02(+0.06%)
Aug 09, 2019 32.10 32.10 32.10 0 -0.09(-0.28%)
Aug 06, 2019 32.19 32.19 32.19 0 +1.22(+3.94%)
Aug 01, 2019 30.97 30.97 30.97 30.97 100 -2.07(-6.27%)
Jul 26, 2019 33.04 33.04 33.04 0 -0.35(-1.05%)
Jul 24, 2019 33.39 33.39 33.39 0 -0.41(-1.21%)
Jul 23, 2019 33.69 33.80 33.65 33.80 29,100 +0.71(+2.15%)
Jul 17, 2019 33.09 33.09 33.09 0 +0.00(+0.00%)
Jul 15, 2019 33.09 33.09 33.09 0 +0.01(+0.02%)
Jul 12, 2019 33.09 33.09 33.09 33.09 100 +0.05(+0.14%)
Jul 10, 2019 33.04 33.04 33.04 0 +0.09(+0.27%)
Jul 08, 2019 32.95 32.95 32.95 0 -0.20(-0.60%)
Jul 05, 2019 33.15 33.15 33.15 33.15 20,000 -0.01(-0.03%)
Jul 03, 2019 33.16 33.16 33.16 33.16 500 +0.62(+1.91%)
Jul 02, 2019 32.54 32.54 32.54 19,889 +0.00(+0.00%)
Jun 28, 2019 32.54 32.54 32.54 0 +0.50(+1.56%)
Jun 27, 2019 32.04 32.04 32.04 32.04 239 +0.09(+0.27%)
Jun 25, 2019 31.95 31.95 31.95 0 +0.78(+2.52%)
Jun 24, 2019 31.17 31.17 31.17 1,890 +0.00(+0.00%)
Jun 20, 2019 31.17 31.17 31.17 0 +0.00(+0.00%)
Jun 19, 2019 31.17 31.17 31.17 31.17 220 -0.08(-0.25%)
Jun 18, 2019 31.25 31.25 31.25 31.25 199 +0.70(+2.29%)
Jun 17, 2019 30.55 30.55 30.55 30.55 107 -0.04(-0.15%)
Jun 12, 2019 30.59 30.59 30.59 0 +0.00(+0.00%)
Jun 07, 2019 30.59 30.59 30.59 0 +1.31(+4.48%)
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.