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 05, 2023 45.88 50 -1.70(-3.57%)
May 04, 2023 47.58 47.58 47.58 47.58 142 +0.01(+0.02%)
Apr 27, 2023 47.57 469 +0.70(+1.49%)
Apr 25, 2023 46.87 0 -0.72(-1.51%)
Apr 21, 2023 47.59 121 -0.11(-0.23%)
Apr 20, 2023 47.83 47.83 47.70 47.70 3,185 +0.10(+0.21%)
Apr 19, 2023 47.60 47.60 47.60 47.60 193 -0.11(-0.23%)
Apr 18, 2023 47.71 47.71 47.71 47.71 6,475 +0.79(+1.68%)
Apr 17, 2023 47.20 47.20 46.92 46.92 1,743 -0.65(-1.37%)
Apr 13, 2023 47.57 14 +0.37(+0.78%)
Apr 12, 2023 47.20 47.20 47.20 47.20 2,063 +1.00(+2.16%)
Apr 11, 2023 45.90 46.20 45.90 46.20 3,580 +0.57(+1.25%)
Apr 10, 2023 45.40 45.63 45.40 45.63 1,277 +0.04(+0.09%)
Apr 06, 2023 45.59 45.59 45.59 45.59 734 -1.02(-2.19%)
Apr 04, 2023 46.61 53 +0.37(+0.80%)
Apr 03, 2023 46.24 46.24 46.24 46.24 1,159 -0.14(-0.31%)
Mar 30, 2023 46.38 165 +1.61(+3.61%)
Mar 28, 2023 44.77 90 +0.05(+0.11%)
Mar 24, 2023 44.72 61 -0.80(-1.76%)
Mar 23, 2023 46.27 46.27 45.52 45.52 3,081 +1.71(+3.90%)
Mar 20, 2023 43.81 10 +1.41(+3.33%)
Mar 16, 2023 42.40 0 +0.32(+0.76%)
Mar 15, 2023 42.13 42.13 42.08 42.08 4,754 -1.63(-3.73%)
Mar 14, 2023 44.02 44.25 43.71 43.71 4,986 +0.21(+0.48%)
Mar 13, 2023 43.50 43.50 43.50 43.50 2,294 -0.05(-0.11%)
Mar 10, 2023 43.64 43.64 43.55 43.55 347 -0.05(-0.11%)
Mar 09, 2023 43.80 43.80 43.60 43.60 783 -0.01(-0.02%)
Mar 07, 2023 43.61 105 +0.94(+2.20%)
Mar 02, 2023 42.67 38 -0.37(-0.85%)
Mar 01, 2023 43.12 43.12 43.04 43.04 1,109 +0.77(+1.82%)
Feb 24, 2023 42.27 84 -1.95(-4.41%)
Feb 16, 2023 44.22 0 +0.53(+1.21%)
Feb 14, 2023 43.69 138 -0.42(-0.95%)
Feb 13, 2023 44.11 44.11 44.11 44.11 306 -0.09(-0.20%)
Feb 10, 2023 44.04 44.20 44.04 44.20 305 -2.05(-4.43%)
Feb 03, 2023 46.25 12 -0.40(-0.86%)
Feb 02, 2023 46.75 46.75 46.65 46.65 905 +2.64(+6.00%)
Feb 01, 2023 43.84 44.01 43.82 44.01 28,510 +1.33(+3.12%)
Jan 31, 2023 42.15 42.68 42.15 42.68 1,629 -0.44(-1.02%)
Jan 30, 2023 43.12 43.12 43.12 43.12 145 +0.22(+0.51%)
Jan 26, 2023 42.90 0 -0.50(-1.15%)
Jan 25, 2023 43.29 43.40 43.29 43.40 973 -0.52(-1.18%)
Jan 24, 2023 43.90 43.92 43.31 43.92 4,915 -0.03(-0.07%)
Jan 23, 2023 43.38 43.95 43.38 43.95 5,600 +0.27(+0.62%)
Jan 20, 2023 43.15 43.68 43.15 43.68 14,148 +0.81(+1.89%)
Jan 19, 2023 42.87 42.87 42.87 42.87 140 -0.28(-0.65%)
Jan 17, 2023 43.15 337 +1.58(+3.80%)
Jan 12, 2023 41.57 10 +1.46(+3.64%)
Jan 11, 2023 40.11 40.11 40.11 40.11 405 -0.36(-0.89%)
Jan 10, 2023 40.47 40.47 40.47 40.47 161 -0.14(-0.34%)
Jan 09, 2023 40.61 40.61 40.61 40.61 1,523 +1.31(+3.33%)
Jan 06, 2023 39.50 39.50 39.30 39.30 371 +0.46(+1.18%)
Jan 05, 2023 38.87 38.87 38.84 38.84 488 +0.71(+1.86%)
Jan 03, 2023 38.13 232 +0.58(+1.55%)
Dec 30, 2022 37.78 37.78 37.53 37.55 1,210 +0.12(+0.32%)
Dec 28, 2022 37.43 63 -0.03(-0.08%)
Dec 27, 2022 37.44 37.46 37.44 37.46 1,043 +0.56(+1.52%)
Dec 23, 2022 36.90 36.90 36.90 36.90 277 +0.34(+0.93%)
Dec 22, 2022 36.69 36.82 36.56 36.56 704 -1.38(-3.64%)
Dec 21, 2022 37.55 37.94 37.55 37.94 1,860 +1.18(+3.21%)
Dec 20, 2022 36.81 36.95 36.76 36.76 38,173 +0.10(+0.27%)
Dec 19, 2022 37.08 37.08 36.66 36.66 2,273 -1.78(-4.63%)
Dec 15, 2022 38.44 40,122 -2.45(-5.99%)
Dec 14, 2022 40.89 40.89 40.89 40.89 1,319 +0.00(+0.00%)
Dec 13, 2022 40.89 42.14 40.89 40.89 1,035 +1.30(+3.28%)
Dec 12, 2022 39.63 39.80 39.59 39.59 1,625 -0.21(-0.53%)
Dec 09, 2022 40.34 40.34 39.80 39.80 1,235 +0.25(+0.63%)
Dec 08, 2022 40.09 40.46 39.55 39.55 622 -0.15(-0.38%)
Dec 07, 2022 40.04 40.04 39.66 39.70 1,100 -0.56(-1.39%)
Dec 06, 2022 40.26 40.26 40.26 40.26 655 +0.26(+0.65%)
Dec 05, 2022 40.65 40.65 40.00 40.00 417 -1.54(-3.71%)
Dec 02, 2022 40.27 41.54 40.27 41.54 1,380 +2.35(+6.00%)
Nov 29, 2022 39.19 92 -0.03(-0.08%)
Nov 28, 2022 39.81 40.12 39.22 39.22 1,020 -0.32(-0.81%)
Nov 25, 2022 39.54 39.54 39.54 39.54 12,832 +0.44(+1.13%)
Nov 23, 2022 39.10 39.10 39.10 39.10 445 -0.64(-1.61%)
Nov 22, 2022 39.74 39.74 39.74 39.74 226 +0.49(+1.25%)
Nov 21, 2022 39.35 39.35 39.25 39.25 415 -0.30(-0.77%)
Nov 18, 2022 39.58 39.62 39.55 39.55 8,180 -0.79(-1.95%)
Nov 16, 2022 40.34 2 +0.29(+0.72%)
Nov 15, 2022 40.32 40.32 40.05 40.05 2,276 -0.20(-0.50%)
Nov 14, 2022 40.00 40.99 40.00 40.25 67,899 -0.10(-0.25%)
Nov 11, 2022 40.35 40.35 40.35 40.35 229 +1.55(+3.99%)
Nov 10, 2022 37.60 38.80 37.05 38.80 5,115 +3.61(+10.26%)
Nov 09, 2022 35.19 35.19 35.19 35.19 700 -1.12(-3.07%)
Nov 08, 2022 35.67 36.44 35.67 36.30 11,235 +0.52(+1.47%)
Nov 07, 2022 35.43 36.11 35.43 35.78 1,652 +0.69(+1.97%)
Nov 04, 2022 35.09 35.09 35.09 35.09 193 +1.37(+4.06%)
Nov 03, 2022 33.58 33.72 33.58 33.72 1,379 -1.30(-3.73%)
Nov 02, 2022 34.39 35.02 34.39 35.02 385 +0.05(+0.13%)
Nov 01, 2022 36.42 36.42 34.98 34.98 302 -0.97(-2.70%)
Oct 31, 2022 35.50 35.95 35.50 35.95 2,359 -0.32(-0.88%)
Oct 28, 2022 36.45 36.45 35.56 36.27 43,163 -0.63(-1.71%)
Oct 27, 2022 36.90 36.90 36.90 36.90 2,186 +0.40(+1.10%)
Oct 26, 2022 36.50 36.50 36.50 36.50 320 +0.80(+2.24%)
Oct 25, 2022 34.88 35.70 34.88 35.70 2,627 +0.86(+2.47%)
Oct 24, 2022 34.84 34.84 34.68 34.84 1,235 +0.78(+2.29%)
Oct 21, 2022 33.24 34.06 33.20 34.06 1,289 +0.00(+0.00%)
Oct 19, 2022 34.06 248 +1.54(+4.74%)
Oct 17, 2022 32.52 10,450 +0.77(+2.43%)
Oct 14, 2022 32.65 32.65 31.75 31.75 1,646 +1.20(+3.93%)
Oct 13, 2022 30.77 32.29 30.55 30.55 5,906 -0.21(-0.68%)
Oct 12, 2022 30.76 30.76 30.76 30.76 13,885 -1.43(-4.44%)
Oct 11, 2022 30.90 32.19 30.90 32.19 250 +0.24(+0.75%)
Oct 10, 2022 31.15 31.95 31.15 31.95 3,272 +2.45(+8.31%)
Oct 07, 2022 29.50 30.59 29.50 29.50 2,108 -2.37(-7.44%)
Oct 06, 2022 31.53 31.87 30.81 31.87 10,703 -0.08(-0.25%)
Oct 05, 2022 31.95 31.95 31.10 31.95 442 +0.72(+2.31%)
Oct 04, 2022 31.23 31.23 31.23 31.23 255 +0.43(+1.40%)
Oct 03, 2022 30.79 30.80 30.79 30.80 1,828 +0.01(+0.03%)
Sep 30, 2022 29.26 30.79 29.26 30.79 406 +0.55(+1.82%)
Sep 29, 2022 28.91 30.24 28.91 30.24 785 -0.06(-0.20%)
Sep 28, 2022 30.15 30.30 29.92 30.30 5,519 +0.09(+0.30%)
Sep 27, 2022 30.21 30.21 30.21 30.21 2,524 +0.95(+3.25%)
Sep 26, 2022 29.26 29.26 29.22 29.26 6,156 +0.70(+2.45%)
Sep 23, 2022 29.21 30.66 28.56 28.56 7,815 -3.80(-11.74%)
Sep 22, 2022 30.65 32.36 30.16 32.36 6,589 +0.69(+2.18%)
Sep 21, 2022 32.81 32.81 31.67 31.67 2,134 -2.29(-6.74%)
Sep 20, 2022 33.96 33.96 33.96 33.96 375 -0.10(-0.29%)
Sep 19, 2022 33.94 34.06 31.96 34.06 1,691 -0.80(-2.29%)
Sep 16, 2022 34.20 34.86 34.20 34.86 857 -1.83(-4.99%)
Sep 15, 2022 36.81 36.81 36.69 36.69 384 +0.39(+1.07%)
Sep 14, 2022 36.30 36.30 36.30 36.30 830 -0.16(-0.44%)
Sep 12, 2022 36.46 55 -0.95(-2.54%)
Sep 09, 2022 37.41 37.41 37.41 37.41 632 +2.70(+7.78%)
Sep 08, 2022 34.55 34.71 34.55 34.71 13,237 +0.35(+1.02%)
Sep 07, 2022 34.36 34.36 34.36 34.36 735 -0.98(-2.77%)
Sep 06, 2022 34.40 35.34 34.40 35.34 55,914 -1.25(-3.42%)
Aug 31, 2022 36.59 4,910 +0.78(+2.18%)
Aug 30, 2022 36.93 36.93 35.81 35.81 18,434 -1.71(-4.56%)
Aug 29, 2022 37.52 37.52 37.52 37.52 261 +0.52(+1.41%)
Aug 26, 2022 37.00 37.00 37.00 37.00 1,100 -0.05(-0.14%)
Aug 24, 2022 37.05 66 -0.50(-1.33%)
Aug 22, 2022 37.55 71 -2.01(-5.08%)
Aug 19, 2022 39.75 39.75 39.56 39.56 827 -1.00(-2.47%)
Aug 16, 2022 40.56 1,451 -1.26(-3.01%)
Aug 12, 2022 41.82 4 -0.73(-1.72%)
Aug 11, 2022 42.55 42.55 42.55 42.55 212 +0.95(+2.28%)
Aug 09, 2022 41.60 93 -0.60(-1.42%)
Aug 08, 2022 42.20 42.20 42.20 42.20 3,144 -0.75(-1.75%)
Aug 05, 2022 42.80 42.95 42.80 42.95 33,518 +2.30(+5.66%)
Aug 04, 2022 40.65 40.65 40.65 40.65 416 +1.29(+3.28%)
Aug 03, 2022 39.81 39.81 39.36 39.36 1,334 +0.24(+0.61%)
Aug 02, 2022 39.91 39.91 39.12 39.12 797 -1.55(-3.81%)
Aug 01, 2022 40.67 40.67 40.67 40.67 299 +0.77(+1.93%)
Jul 29, 2022 39.30 39.90 39.30 39.90 15,691 +1.49(+3.88%)
Jul 28, 2022 38.04 38.41 38.04 38.41 346 -0.34(-0.88%)
Jul 27, 2022 38.77 38.77 38.75 38.75 511 +1.69(+4.56%)
Jul 26, 2022 37.06 37.06 37.06 37.06 11,194 -2.03(-5.19%)
Jul 25, 2022 39.09 39.09 39.09 39.09 416 +0.26(+0.67%)
Jul 20, 2022 38.83 0 +2.49(+6.85%)
Jul 18, 2022 36.34 23 +0.50(+1.40%)
Jul 14, 2022 35.84 1,473 -0.59(-1.62%)
Jul 12, 2022 36.43 0 +0.54(+1.50%)
Jul 11, 2022 35.89 35.89 35.89 35.89 144 -0.81(-2.20%)
Jul 08, 2022 36.88 36.88 36.70 36.70 7,499 -0.32(-0.88%)
Jul 07, 2022 37.00 37.12 37.00 37.02 1,215 +0.37(+1.01%)
Jul 06, 2022 36.65 36.65 36.65 36.65 952 -1.25(-3.30%)
Jul 01, 2022 37.90 99 -0.65(-1.69%)
Jun 29, 2022 38.55 1,348 +0.69(+1.82%)
Jun 28, 2022 37.70 38.74 37.70 37.86 928 -1.45(-3.69%)
Jun 27, 2022 39.10 39.31 39.10 39.31 4,944 +1.21(+3.18%)
Jun 24, 2022 38.10 38.10 38.10 38.10 762 +2.10(+5.83%)
Jun 23, 2022 37.27 37.27 36.00 36.00 10,926 -0.67(-1.83%)
Jun 22, 2022 36.24 36.67 36.24 36.67 9,881 -0.25(-0.68%)
Jun 21, 2022 36.92 36.92 36.92 36.92 1,008 +1.13(+3.16%)
Jun 17, 2022 35.79 35.79 35.65 35.79 1,102 -0.65(-1.78%)
Jun 16, 2022 36.36 36.44 36.36 36.44 784 +0.32(+0.89%)
Jun 15, 2022 36.12 36.12 36.12 36.12 674 +0.54(+1.52%)
Jun 14, 2022 36.35 36.35 35.58 35.58 7,125 -0.82(-2.25%)
Jun 13, 2022 36.19 36.53 35.58 36.40 1,968 -2.15(-5.58%)
Jun 09, 2022 38.55 5,764 -2.99(-7.20%)
Jun 07, 2022 41.54 23 -0.93(-2.19%)
Jun 06, 2022 42.47 42.47 42.47 42.47 2,239 +2.27(+5.65%)
Jun 03, 2022 40.80 40.91 40.20 40.20 10,614 +0.20(+0.50%)
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.