Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deutsche Post Ag (OP: DPSTF )

43.54 +0.16 (+0.37%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 17, 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 16, 2024 43.87 43.87 43.38 43.38 776 +0.34(+0.79%)
May 15, 2024 43.28 43.28 43.04 43.04 4,396 +0.00(+0.00%)
May 13, 2024 43.04 24 +0.18(+0.42%)
May 10, 2024 42.66 42.86 42.66 42.86 26,214 +1.03(+2.47%)
May 09, 2024 41.53 42.30 41.53 41.83 99,245 +0.27(+0.64%)
May 08, 2024 41.56 41.56 41.56 41.56 100 -1.85(-4.27%)
May 03, 2024 43.41 92 +0.55(+1.29%)
May 02, 2024 42.86 42.86 42.86 42.86 191 +1.23(+2.95%)
Apr 29, 2024 41.63 58 -0.01(-0.02%)
Apr 23, 2024 41.64 1 +0.59(+1.44%)
Apr 22, 2024 41.05 41.05 41.05 41.05 974 +0.16(+0.39%)
Apr 18, 2024 40.89 1,018 -0.13(-0.32%)
Apr 16, 2024 41.02 13,918 -0.81(-1.95%)
Apr 15, 2024 41.84 41.84 41.84 41.84 370 +0.59(+1.42%)
Apr 12, 2024 41.66 41.66 41.25 41.25 426 -0.74(-1.77%)
Apr 11, 2024 41.99 41.99 41.99 41.99 15,571 +0.40(+0.97%)
Apr 10, 2024 41.77 41.85 41.59 41.59 1,747 -1.03(-2.42%)
Apr 09, 2024 42.70 42.70 42.62 42.62 2,687 -0.30(-0.71%)
Apr 08, 2024 42.87 42.92 42.87 42.92 1,076 +0.44(+1.04%)
Apr 05, 2024 42.33 43.05 42.33 42.48 23,695 -0.89(-2.05%)
Apr 04, 2024 43.38 43.38 43.38 43.38 1,516 +0.31(+0.72%)
Apr 03, 2024 43.06 43.06 43.06 43.06 910 +0.70(+1.64%)
Apr 02, 2024 42.37 42.37 42.37 42.37 263 -0.96(-2.22%)
Apr 01, 2024 43.33 43.33 42.05 43.33 722 +0.21(+0.50%)
Mar 28, 2024 43.39 43.39 42.98 43.12 3,913 -0.32(-0.75%)
Mar 26, 2024 43.44 28 +0.44(+1.02%)
Mar 25, 2024 42.93 43.00 42.93 43.00 827 +0.03(+0.07%)
Mar 22, 2024 42.97 42.97 42.97 42.97 381 +0.89(+2.12%)
Mar 21, 2024 42.08 42.08 42.08 42.08 1,098 -0.03(-0.08%)
Mar 19, 2024 42.11 93 +0.34(+0.80%)
Mar 18, 2024 41.78 41.78 41.77 41.77 1,157 -1.44(-3.32%)
Mar 15, 2024 42.50 43.21 42.33 43.21 1,508 +1.18(+2.81%)
Mar 14, 2024 42.10 42.11 42.02 42.03 2,670 +0.00(+0.00%)
Mar 13, 2024 42.03 42.03 42.03 42.03 10,269 -0.58(-1.36%)
Mar 12, 2024 42.05 42.61 42.05 42.61 1,421 +0.37(+0.88%)
Mar 11, 2024 41.89 42.24 41.89 42.24 2,142 -0.89(-2.06%)
Mar 07, 2024 43.13 4,939 +0.83(+1.96%)
Mar 06, 2024 42.20 42.30 42.20 42.30 2,128 -2.78(-6.17%)
Mar 05, 2024 45.08 45.08 45.08 45.08 147 -1.28(-2.76%)
Mar 04, 2024 45.87 46.36 45.87 46.36 689 +0.13(+0.28%)
Feb 29, 2024 46.23 0 -0.82(-1.74%)
Feb 28, 2024 46.31 47.05 46.31 47.05 795 +0.38(+0.80%)
Feb 26, 2024 46.67 1,518 +0.92(+2.00%)
Feb 16, 2024 45.76 2 +0.20(+0.44%)
Feb 15, 2024 45.56 45.56 45.56 45.56 345 -0.22(-0.48%)
Feb 14, 2024 45.38 45.78 44.72 45.78 612 +0.90(+1.99%)
Feb 13, 2024 44.88 44.88 44.88 44.88 341 -1.16(-2.51%)
Feb 12, 2024 46.04 46.04 46.04 46.04 123 +0.94(+2.08%)
Feb 09, 2024 45.10 45.10 45.10 45.10 177 -0.62(-1.36%)
Feb 07, 2024 45.72 23 -1.19(-2.54%)
Feb 06, 2024 46.99 47.00 46.41 46.91 600 -0.07(-0.15%)
Feb 05, 2024 47.51 47.51 46.98 46.98 605 -1.04(-2.17%)
Feb 01, 2024 48.02 50 -0.24(-0.50%)
Jan 31, 2024 48.26 48.26 48.26 48.26 1,050 -0.44(-0.90%)
Jan 30, 2024 48.70 48.70 48.70 48.70 274 +0.85(+1.78%)
Jan 29, 2024 47.85 47.85 47.85 47.85 572 -1.44(-2.92%)
Jan 26, 2024 49.90 49.90 48.60 49.29 2,718 +0.82(+1.69%)
Jan 25, 2024 48.66 48.66 48.47 48.47 1,700 -0.60(-1.21%)
Jan 24, 2024 49.06 49.06 49.06 49.06 385 +0.89(+1.86%)
Jan 23, 2024 48.17 48.17 48.17 48.17 400 -0.07(-0.15%)
Jan 22, 2024 48.78 48.78 47.57 48.24 655 +0.93(+1.97%)
Jan 19, 2024 47.31 47.31 47.31 47.31 227 -0.59(-1.23%)
Jan 18, 2024 47.63 47.90 47.63 47.90 1,120 +0.55(+1.15%)
Jan 17, 2024 47.35 47.35 47.35 47.35 3,995 -1.03(-2.13%)
Jan 16, 2024 48.35 48.38 48.31 48.38 831 -1.14(-2.29%)
Jan 11, 2024 49.52 47 +0.87(+1.79%)
Jan 10, 2024 48.65 48.65 48.65 48.65 869 -0.30(-0.62%)
Jan 09, 2024 48.90 48.95 48.90 48.95 610 +0.30(+0.61%)
Jan 08, 2024 49.16 49.26 48.57 48.66 26,529 +0.07(+0.14%)
Jan 05, 2024 48.45 48.59 48.45 48.59 4,553 +0.92(+1.93%)
Jan 04, 2024 47.67 47.67 47.67 47.67 377 -0.79(-1.63%)
Jan 03, 2024 48.46 48.46 48.46 48.46 2,327 -1.10(-2.22%)
Jan 02, 2024 49.22 49.56 49.22 49.56 2,957 -0.53(-1.06%)
Dec 29, 2023 50.09 50.09 50.09 50.09 233 +1.16(+2.37%)
Dec 28, 2023 50.16 50.16 48.93 48.93 13,408 -1.45(-2.88%)
Dec 27, 2023 50.29 50.38 50.29 50.38 5,515 +0.54(+1.08%)
Dec 26, 2023 49.91 49.91 49.84 49.84 431 +0.34(+0.69%)
Dec 21, 2023 49.50 14 +0.32(+0.65%)
Dec 20, 2023 49.13 49.18 49.13 49.18 3,981 -0.82(-1.64%)
Dec 19, 2023 50.00 50.00 50.00 50.00 472 -0.47(-0.93%)
Dec 15, 2023 50.47 8,525 +0.34(+0.69%)
Dec 14, 2023 50.12 50.12 50.12 50.12 6,585 +0.12(+0.25%)
Dec 13, 2023 49.99 50.00 49.99 50.00 6,852 +0.70(+1.42%)
Dec 08, 2023 49.30 5,129 +0.99(+2.05%)
Dec 07, 2023 48.83 48.83 48.31 48.31 7,130 +0.44(+0.92%)
Dec 06, 2023 48.15 48.15 47.87 47.87 4,821 -0.13(-0.27%)
Dec 05, 2023 48.00 48.00 48.00 48.00 20,848 +0.10(+0.21%)
Dec 04, 2023 47.90 47.90 47.90 47.90 10,700 -0.10(-0.21%)
Dec 01, 2023 47.70 48.00 47.70 48.00 1,275 +1.00(+2.13%)
Nov 29, 2023 47.00 68 +0.20(+0.43%)
Nov 28, 2023 45.93 46.82 45.93 46.80 1,099 +1.67(+3.70%)
Nov 27, 2023 45.13 45.13 45.13 45.13 780 -0.47(-1.04%)
Nov 24, 2023 45.60 45.60 45.60 45.60 1,285 +0.70(+1.57%)
Nov 22, 2023 44.76 44.90 44.76 44.90 869 +0.35(+0.79%)
Nov 21, 2023 44.55 44.55 44.55 44.55 101 +0.29(+0.67%)
Nov 16, 2023 44.26 59 +0.47(+1.06%)
Nov 15, 2023 43.79 43.79 43.79 43.79 313 +0.36(+0.83%)
Nov 14, 2023 43.34 43.95 43.34 43.43 3,716 +1.34(+3.17%)
Nov 13, 2023 41.98 42.09 41.85 42.09 1,677 +0.25(+0.61%)
Nov 09, 2023 41.84 18 +1.09(+2.67%)
Nov 08, 2023 40.84 40.91 40.75 40.75 3,757 +1.28(+3.24%)
Nov 07, 2023 39.47 39.47 39.47 39.47 803 -0.59(-1.47%)
Nov 06, 2023 40.06 40.06 40.06 40.06 194 -0.77(-1.89%)
Nov 03, 2023 40.75 40.83 40.75 40.83 664 +1.55(+3.95%)
Nov 02, 2023 39.28 39.28 39.28 39.28 150 +0.22(+0.56%)
Nov 01, 2023 39.06 39.06 39.06 39.06 1,464 +0.03(+0.08%)
Oct 27, 2023 39.03 0 +0.86(+2.25%)
Oct 26, 2023 38.17 38.17 38.17 38.17 12,675 -1.63(-4.10%)
Oct 20, 2023 39.80 0 -0.77(-1.90%)
Oct 13, 2023 40.57 95 -0.83(-2.00%)
Oct 12, 2023 41.20 41.40 41.18 41.40 6,386 +0.05(+0.12%)
Oct 10, 2023 41.35 63 +0.65(+1.60%)
Oct 06, 2023 40.70 226 +0.33(+0.82%)
Oct 05, 2023 40.37 40.37 40.37 40.37 199 +0.50(+1.25%)
Oct 04, 2023 39.79 39.87 39.79 39.87 973 +0.30(+0.76%)
Oct 03, 2023 39.57 39.57 39.57 39.57 1,326 -0.14(-0.35%)
Sep 27, 2023 39.71 18 -1.62(-3.92%)
Sep 25, 2023 41.33 118 -0.56(-1.34%)
Sep 21, 2023 41.89 10 -0.70(-1.65%)
Sep 20, 2023 42.59 42.59 42.59 42.59 10,140 -1.77(-3.99%)
Sep 18, 2023 44.36 23 +0.29(+0.66%)
Sep 12, 2023 44.07 2 -0.43(-0.97%)
Sep 11, 2023 44.50 44.50 44.50 44.50 891 +0.23(+0.53%)
Sep 08, 2023 44.27 44.27 44.27 44.27 1,041 +0.34(+0.76%)
Sep 07, 2023 43.93 43.93 43.93 43.93 300 -2.83(-6.05%)
Sep 01, 2023 46.76 20 +0.16(+0.34%)
Aug 31, 2023 46.60 46.60 46.60 46.60 714 -0.35(-0.75%)
Aug 30, 2023 46.95 46.95 46.95 46.95 1,686 +0.52(+1.12%)
Aug 29, 2023 46.43 46.43 46.43 46.43 351 +0.30(+0.66%)
Aug 28, 2023 46.12 46.12 46.12 46.12 4,513 +0.62(+1.37%)
Aug 24, 2023 45.50 0 -1.33(-2.84%)
Aug 22, 2023 46.83 312 +0.40(+0.87%)
Aug 21, 2023 47.00 47.02 46.43 46.43 2,340 +0.01(+0.02%)
Aug 18, 2023 46.68 46.68 46.32 46.42 1,236 -1.33(-2.79%)
Aug 17, 2023 47.35 47.75 46.81 47.75 1,152 -0.05(-0.10%)
Aug 16, 2023 47.75 47.80 47.75 47.80 556 +0.12(+0.26%)
Aug 14, 2023 47.67 240 -1.48(-3.02%)
Aug 10, 2023 49.16 0 +1.16(+2.42%)
Aug 09, 2023 48.00 48.00 48.00 48.00 128 +0.05(+0.10%)
Aug 08, 2023 47.95 47.95 47.95 47.95 200 -0.62(-1.28%)
Aug 04, 2023 48.57 5 +0.27(+0.56%)
Aug 03, 2023 48.30 48.30 48.30 48.30 255 -1.19(-2.41%)
Aug 01, 2023 49.49 17 -1.98(-3.85%)
Jul 31, 2023 51.28 51.48 51.28 51.48 546 +0.08(+0.15%)
Jul 28, 2023 51.70 51.70 51.40 51.40 896 +0.19(+0.37%)
Jul 27, 2023 51.47 51.60 51.21 51.21 2,219 +0.71(+1.40%)
Jul 26, 2023 50.25 50.50 50.25 50.50 1,538 +0.10(+0.20%)
Jul 25, 2023 50.40 50.40 50.40 50.40 867 -0.95(-1.85%)
Jul 24, 2023 51.35 51.35 51.35 51.35 2,543 +0.10(+0.20%)
Jul 21, 2023 51.25 51.25 51.23 51.25 2,180 -0.49(-0.94%)
Jul 20, 2023 51.73 51.73 51.73 51.73 1,000 +0.59(+1.14%)
Jul 18, 2023 51.15 20 -0.20(-0.40%)
Jul 17, 2023 51.35 51.35 51.35 51.35 5,125 -0.20(-0.38%)
Jul 13, 2023 51.55 101 +1.45(+2.89%)
Jul 12, 2023 50.04 50.10 50.04 50.10 1,315 +1.10(+2.24%)
Jul 11, 2023 49.00 49.00 49.00 49.00 118 +0.25(+0.51%)
Jul 10, 2023 48.29 48.75 48.18 48.75 1,021 +0.53(+1.11%)
Jul 07, 2023 48.22 48.22 48.22 48.22 1,944 -0.39(-0.81%)
Jun 30, 2023 48.61 0 +0.53(+1.10%)
Jun 29, 2023 48.29 48.29 48.08 48.08 491 +0.17(+0.35%)
Jun 28, 2023 48.25 48.25 47.91 47.91 1,208 +0.24(+0.50%)
Jun 27, 2023 47.40 47.67 47.40 47.67 365 +0.28(+0.59%)
Jun 22, 2023 47.39 95 +0.53(+1.13%)
Jun 21, 2023 46.88 46.88 46.86 46.86 7,454 -0.94(-1.97%)
Jun 20, 2023 48.45 48.45 47.74 47.80 6,820 -0.30(-0.62%)
Jun 15, 2023 48.10 8 +1.10(+2.34%)
Jun 14, 2023 47.00 47.00 47.00 47.00 549 +0.98(+2.13%)
Jun 13, 2023 46.14 46.14 46.02 46.02 487 +0.54(+1.19%)
Jun 08, 2023 45.48 920 +0.40(+0.89%)
Jun 07, 2023 45.08 45.08 45.08 45.08 1,313 -1.12(-2.42%)
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.