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, 2022 41.07 41.59 40.82 41.59 1,963 +0.50(+1.22%)
May 27, 2022 40.60 41.09 40.48 41.09 830 +0.72(+1.78%)
May 26, 2022 40.20 40.45 40.20 40.37 5,014 +0.50(+1.25%)
May 25, 2022 39.84 39.87 39.84 39.87 15,095 -0.13(-0.33%)
May 24, 2022 40.00 40.00 40.00 40.00 11,000 -0.59(-1.47%)
May 23, 2022 40.99 40.99 40.59 40.59 49,955 -0.41(-1.01%)
May 20, 2022 39.17 41.01 39.17 41.01 547 +1.01(+2.52%)
May 19, 2022 40.00 40.00 40.00 40.00 232 -0.67(-1.65%)
May 18, 2022 41.00 41.00 40.67 40.67 4,022 -0.23(-0.56%)
May 17, 2022 40.90 40.90 40.90 40.90 100 +1.50(+3.81%)
May 16, 2022 39.39 39.40 39.39 39.40 318 -0.77(-1.92%)
May 13, 2022 40.45 40.45 40.17 40.17 302 +1.16(+2.97%)
May 12, 2022 39.59 39.59 39.01 39.01 585 -0.64(-1.60%)
May 11, 2022 39.06 39.67 38.85 39.65 6,665 +0.10(+0.25%)
May 10, 2022 38.96 39.55 38.96 39.55 578 +0.50(+1.29%)
May 09, 2022 38.65 39.30 38.46 39.04 1,752 -1.78(-4.35%)
May 06, 2022 41.27 41.27 40.82 40.82 14,526 -2.18(-5.07%)
May 05, 2022 43.00 43.00 42.87 43.00 853 -1.15(-2.60%)
May 04, 2022 44.15 44.15 44.15 44.15 175 +2.58(+6.21%)
May 03, 2022 41.57 41.57 41.57 41.57 288 -0.81(-1.91%)
May 02, 2022 42.38 42.38 42.38 42.38 316 -1.03(-2.37%)
Apr 29, 2022 43.41 43.41 43.41 43.41 161 +0.33(+0.77%)
Apr 28, 2022 43.08 43.08 42.55 43.08 672 +0.06(+0.14%)
Apr 27, 2022 43.02 43.02 43.02 43.02 4,269 -1.58(-3.54%)
Apr 25, 2022 44.60 6,811 -0.26(-0.58%)
Apr 22, 2022 44.89 45.55 44.86 44.86 1,351 -1.15(-2.50%)
Apr 21, 2022 46.14 46.14 45.78 46.01 1,066 +1.02(+2.27%)
Apr 20, 2022 45.09 45.26 44.99 44.99 24,741 +0.03(+0.07%)
Apr 19, 2022 44.96 44.96 44.96 44.96 610 -0.44(-0.97%)
Apr 18, 2022 45.37 45.40 45.37 45.40 914 +0.28(+0.62%)
Apr 14, 2022 43.70 45.12 43.70 45.12 2,121 +1.76(+4.06%)
Apr 13, 2022 43.63 43.63 43.36 43.36 1,294 -0.24(-0.55%)
Apr 12, 2022 43.60 43.60 43.60 43.60 244 -0.86(-1.93%)
Apr 08, 2022 44.46 1,410 -0.23(-0.51%)
Apr 07, 2022 44.35 44.69 44.35 44.69 21,534 +2.43(+5.75%)
Apr 06, 2022 43.87 43.87 42.26 42.26 817 -2.74(-6.09%)
Apr 05, 2022 45.00 45.00 44.84 45.00 1,372 -1.08(-2.34%)
Apr 04, 2022 45.38 47.29 45.30 46.08 4,715 +0.55(+1.21%)
Apr 01, 2022 45.72 45.72 45.53 45.53 1,025 -1.95(-4.11%)
Mar 31, 2022 47.48 47.48 47.48 47.48 955 -2.37(-4.75%)
Mar 29, 2022 49.85 128 +1.23(+2.53%)
Mar 28, 2022 48.62 48.62 48.62 48.62 225 -1.80(-3.57%)
Mar 24, 2022 50.42 2,485 +0.67(+1.35%)
Mar 22, 2022 49.75 83 -2.47(-4.73%)
Mar 18, 2022 52.22 154 +0.28(+0.54%)
Mar 17, 2022 51.87 51.94 51.87 51.94 490 +2.21(+4.44%)
Mar 16, 2022 49.73 49.73 49.73 49.73 808 +2.50(+5.29%)
Mar 14, 2022 47.23 39 +1.21(+2.63%)
Mar 11, 2022 46.02 46.02 46.02 46.02 7,861 -0.93(-1.98%)
Mar 10, 2022 45.93 46.95 45.93 46.95 2,572 -2.37(-4.81%)
Mar 09, 2022 49.10 49.77 46.86 49.32 50,670 +7.50(+17.94%)
Mar 07, 2022 41.82 2,254 -1.88(-4.30%)
Mar 04, 2022 45.87 45.87 43.64 43.70 455,509 -3.79(-7.98%)
Mar 03, 2022 48.02 48.02 47.49 47.49 467 -1.50(-3.06%)
Mar 02, 2022 48.99 48.99 48.99 48.99 166 -0.46(-0.93%)
Mar 01, 2022 49.45 49.45 49.45 49.45 205 -1.57(-3.08%)
Feb 28, 2022 50.81 51.02 50.81 51.02 461 +1.25(+2.51%)
Feb 25, 2022 51.34 49.77 49.77 49.77 973 +1.16(+2.39%)
Feb 24, 2022 48.58 48.61 48.58 48.61 394 -4.20(-7.95%)
Feb 23, 2022 52.81 52.81 52.81 52.81 686 -4.15(-7.29%)
Feb 18, 2022 56.96 132 -1.09(-1.88%)
Feb 17, 2022 58.05 58.05 58.05 58.05 474 +0.02(+0.04%)
Feb 16, 2022 58.02 58.02 58.02 58.02 122 -0.88(-1.49%)
Feb 15, 2022 58.90 58.90 58.90 58.90 989 -2.44(-3.98%)
Feb 11, 2022 61.34 107 +0.01(+0.02%)
Feb 10, 2022 61.33 61.33 61.33 61.33 1,710 -0.07(-0.12%)
Feb 09, 2022 61.40 61.40 61.40 61.40 980 +1.57(+2.62%)
Feb 08, 2022 60.56 60.56 59.83 59.83 1,248 -0.31(-0.52%)
Feb 04, 2022 59.85 59.85 59.85 60.14 732 -0.09(-0.15%)
Feb 02, 2022 60.23 60.23 60.23 60.23 285 +0.67(+1.12%)
Feb 01, 2022 59.52 59.56 59.52 59.56 3,865 -0.14(-0.23%)
Jan 31, 2022 59.70 59.70 59.62 59.70 566 +1.20(+2.05%)
Jan 26, 2022 58.50 13 +1.69(+2.97%)
Jan 25, 2022 56.81 56.81 56.81 56.81 431 +0.19(+0.34%)
Jan 24, 2022 57.25 57.25 56.62 56.62 283 -5.30(-8.56%)
Jan 20, 2022 61.92 4 +0.90(+1.47%)
Jan 19, 2022 61.30 61.30 61.02 61.02 1,170 -0.14(-0.23%)
Jan 18, 2022 60.91 61.16 60.91 61.16 1,578 -0.23(-0.37%)
Jan 13, 2022 61.39 0 -1.14(-1.82%)
Jan 12, 2022 63.10 63.10 62.53 62.53 598 -0.27(-0.43%)
Jan 11, 2022 62.80 62.80 62.80 62.80 4,375 +0.51(+0.82%)
Jan 10, 2022 62.29 62.29 62.29 62.29 143 +0.59(+0.96%)
Jan 07, 2022 62.35 62.35 61.70 61.70 973 -2.60(-4.04%)
Jan 05, 2022 64.30 64.30 64.30 57 -0.20(-0.31%)
Jan 04, 2022 64.50 64.50 64.50 64.50 5,100 -0.42(-0.65%)
Jan 03, 2022 65.00 65.00 64.92 64.92 295 +2.41(+3.86%)
Dec 31, 2021 62.51 62.51 62.51 62.51 233 -1.10(-1.73%)
Dec 29, 2021 63.61 63.61 63.61 875 -0.65(-1.01%)
Dec 28, 2021 64.26 64.26 64.26 64.26 9,851 +2.06(+3.31%)
Dec 27, 2021 62.20 62.20 62.20 62.20 1,656 +0.54(+0.87%)
Dec 23, 2021 61.66 61.66 61.66 61.66 1,119 +2.01(+3.37%)
Dec 20, 2021 59.65 59.65 59.65 80 -2.05(-3.32%)
Dec 17, 2021 59.42 61.70 59.42 61.70 774 +0.81(+1.34%)
Dec 16, 2021 60.47 60.89 60.47 60.89 1,479 +0.84(+1.40%)
Dec 15, 2021 58.70 60.05 60.05 60.05 2,645 -1.77(-2.87%)
Dec 13, 2021 61.82 61.82 61.82 27 +1.60(+2.66%)
Dec 10, 2021 60.22 60.22 60.22 60.22 1,277 +1.41(+2.40%)
Dec 09, 2021 58.81 58.81 58.81 58.81 339 -2.23(-3.65%)
Dec 07, 2021 61.04 61.04 61.04 74 +3.03(+5.22%)
Dec 06, 2021 58.67 58.67 58.01 58.01 463 -1.91(-3.19%)
Dec 03, 2021 59.92 59.92 58.81 59.92 871 +0.32(+0.54%)
Dec 01, 2021 59.60 59.60 59.60 16 -1.13(-1.86%)
Nov 29, 2021 60.73 60.73 60.73 34 -3.98(-6.16%)
Nov 19, 2021 64.72 64.72 64.72 157 +0.67(+1.04%)
Nov 18, 2021 62.50 64.05 62.50 64.05 1,850 -0.21(-0.33%)
Nov 16, 2021 64.26 64.26 64.26 528 +0.66(+1.04%)
Nov 15, 2021 63.60 63.60 63.60 63.60 465 -0.40(-0.62%)
Nov 12, 2021 64.00 64.00 64.00 64.00 769 -0.91(-1.40%)
Nov 11, 2021 64.53 64.91 64.53 64.91 860 -0.20(-0.30%)
Nov 09, 2021 65.21 65.21 65.11 65.11 4,983 +0.61(+0.94%)
Nov 05, 2021 64.50 64.50 64.50 15 -1.78(-2.69%)
Nov 04, 2021 66.30 66.30 66.28 66.28 376 +1.68(+2.60%)
Nov 03, 2021 64.27 64.60 64.08 64.60 714 +2.15(+3.45%)
Oct 27, 2021 62.45 62.45 62.45 3,006 -1.29(-2.03%)
Oct 26, 2021 63.70 63.74 63.70 63.74 325 +1.74(+2.81%)
Oct 25, 2021 61.08 62.00 61.08 62.00 1,067 -0.92(-1.46%)
Oct 22, 2021 62.92 62.92 62.92 62.92 562 +0.67(+1.08%)
Oct 21, 2021 62.25 62.25 62.25 62.25 298 +1.23(+2.02%)
Oct 20, 2021 61.02 61.02 61.02 61.02 428 -1.44(-2.31%)
Oct 19, 2021 63.04 63.04 62.46 62.46 13,482 +0.32(+0.52%)
Oct 18, 2021 62.14 62.14 62.14 62.14 436 +0.62(+1.00%)
Oct 15, 2021 61.52 61.52 61.52 61.52 297 +0.50(+0.82%)
Oct 14, 2021 61.02 61.02 61.02 61.02 272 +1.02(+1.70%)
Oct 12, 2021 60.00 60.00 60.00 107 -0.61(-1.01%)
Oct 11, 2021 60.39 60.61 60.35 60.61 4,916 -1.47(-2.37%)
Oct 08, 2021 62.27 62.27 62.08 62.08 675 -0.15(-0.24%)
Oct 07, 2021 62.04 63.21 61.66 62.23 2,348 +0.79(+1.29%)
Oct 06, 2021 61.44 61.44 61.23 61.44 1,065 -2.84(-4.42%)
Oct 01, 2021 64.28 64.28 64.28 31 +1.38(+2.19%)
Sep 30, 2021 62.90 62.90 62.90 62.90 165 -0.58(-0.91%)
Sep 28, 2021 63.48 63.48 63.48 42 -3.74(-5.56%)
Sep 27, 2021 65.53 67.22 63.90 67.22 1,418 +2.08(+3.19%)
Sep 24, 2021 65.10 65.14 65.10 65.14 423 -4.12(-5.95%)
Sep 17, 2021 69.26 69.26 69.26 0 -2.75(-3.81%)
Sep 16, 2021 71.50 72.01 71.50 72.01 838 +1.01(+1.42%)
Sep 15, 2021 70.50 71.13 70.50 71.00 10,301 +0.45(+0.64%)
Sep 14, 2021 70.55 70.55 70.00 70.55 1,124 +2.77(+4.09%)
Sep 13, 2021 70.09 70.09 67.78 67.78 1,337 -0.32(-0.47%)
Sep 09, 2021 68.10 68.10 68.10 154 -1.05(-1.52%)
Sep 02, 2021 69.15 69.15 69.15 56 -1.65(-2.33%)
Aug 31, 2021 70.80 70.80 70.80 160 +1.85(+2.68%)
Aug 26, 2021 68.95 68.95 68.95 17 -1.60(-2.27%)
Aug 23, 2021 70.55 70.55 70.55 87 +3.15(+4.68%)
Aug 18, 2021 67.40 67.40 67.40 74 +0.65(+0.97%)
Aug 16, 2021 66.75 66.75 66.75 69 -1.62(-2.37%)
Aug 13, 2021 67.45 68.37 67.45 68.37 1,013 +0.67(+0.99%)
Aug 12, 2021 67.70 67.70 67.70 67.70 9,065 +1.37(+2.07%)
Aug 11, 2021 66.33 66.33 66.33 66.33 180 -1.09(-1.61%)
Aug 10, 2021 67.42 67.42 67.42 67.42 190 -0.52(-0.77%)
Aug 06, 2021 67.94 67.94 67.94 0 +0.65(+0.97%)
Aug 02, 2021 67.29 67.29 67.29 0 -1.66(-2.41%)
Jul 30, 2021 67.94 68.95 67.94 68.95 8,336 +0.25(+0.36%)
Jul 28, 2021 68.70 68.70 68.70 38 +0.05(+0.07%)
Jul 27, 2021 69.36 69.36 68.65 68.65 475 +0.16(+0.23%)
Jul 22, 2021 68.49 68.49 68.49 246 +0.56(+0.82%)
Jul 20, 2021 67.93 67.93 67.93 81 +1.14(+1.71%)
Jul 19, 2021 66.79 66.79 66.79 66.79 478 -2.77(-3.98%)
Jul 14, 2021 69.56 69.56 69.56 161 -0.86(-1.22%)
Jul 13, 2021 70.42 70.42 70.42 70.42 505 +0.79(+1.14%)
Jul 12, 2021 68.34 69.63 68.34 69.63 853 +1.35(+1.97%)
Jul 09, 2021 69.31 69.38 68.28 68.28 7,630 -0.57(-0.83%)
Jul 02, 2021 68.85 68.85 68.85 2 -0.27(-0.39%)
Jul 01, 2021 69.12 69.12 69.12 69.12 125 +1.48(+2.19%)
Jun 30, 2021 67.64 67.64 67.64 67.64 147 -0.37(-0.54%)
Jun 29, 2021 67.94 68.98 67.94 68.01 1,658 +0.58(+0.86%)
Jun 28, 2021 68.60 69.90 67.43 67.43 1,208 -1.50(-2.17%)
Jun 25, 2021 69.14 69.14 68.92 68.92 849 +2.53(+3.82%)
Jun 23, 2021 66.39 66.39 66.39 34 -0.85(-1.26%)
Jun 22, 2021 67.24 68.48 67.24 67.24 6,603 -0.14(-0.21%)
Jun 21, 2021 68.50 68.50 67.38 67.38 1,475 +2.39(+3.68%)
Jun 18, 2021 64.99 66.30 64.99 64.99 874 -2.57(-3.80%)
Jun 17, 2021 67.85 67.89 67.56 67.56 1,666 -1.14(-1.66%)
Jun 16, 2021 68.90 68.90 68.70 68.70 1,089 -0.30(-0.43%)
Jun 15, 2021 69.00 69.00 69.00 69.00 491 +0.62(+0.91%)
Jun 11, 2021 68.38 68.38 68.38 157 -0.62(-0.90%)
Jun 09, 2021 69.00 69.00 69.00 86 -0.71(-1.02%)
Jun 07, 2021 69.71 69.71 69.71 0 +2.04(+3.01%)
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.