DHL.DE
Deutsche Post AG GER · DHL.DE
$57.12
+0.90
(+1.60%)
Extended · +1.53σ
Price alert —
Loading…
Sign in to get a one-time email the moment DHL.DE crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-21 | $56.68 | $57.12 | $56.44 | $57.12 | 1.8M |
| 2026-07-20 | $56.44 | $56.90 | $56.12 | $56.22 | 1.5M |
| 2026-07-17 | $56.96 | $57.44 | $56.46 | $56.90 | 2.1M |
| 2026-07-16 | $57.76 | $57.78 | $56.54 | $56.98 | 2.0M |
| 2026-07-15 | $56.88 | $57.72 | $56.70 | $57.72 | 1.9M |
| 2026-07-14 | $56.32 | $57.36 | $56.32 | $57.22 | 1.3M |
| 2026-07-13 | $56.06 | $57.06 | $56.00 | $56.94 | 1.3M |
| 2026-07-10 | $56.86 | $56.90 | $56.08 | $56.30 | 1.8M |
| 2026-07-09 | $55.88 | $56.72 | $55.36 | $56.72 | 2.2M |
| 2026-07-08 | $56.78 | $56.78 | $55.02 | $55.26 | 2.4M |
| 2026-07-07 | $56.18 | $57.38 | $55.88 | $56.68 | 2.5M |
| 2026-07-06 | $56.02 | $56.42 | $55.58 | $55.72 | 1.3M |
| 2026-07-03 | $55.90 | $56.18 | $55.32 | $56.00 | 1.9M |
| 2026-07-02 | $53.90 | $55.90 | $53.84 | $55.78 | 2.9M |
| 2026-07-01 | $52.86 | $53.84 | $52.82 | $53.84 | 2.1M |
| 2026-06-30 | $52.66 | $53.44 | $52.32 | $53.10 | 2.3M |
| 2026-06-29 | $52.56 | $52.56 | $51.96 | $52.14 | 1.5M |
| 2026-06-26 | $52.90 | $53.40 | $52.16 | $52.36 | 1.4M |
| 2026-06-25 | $51.26 | $53.02 | $51.00 | $53.00 | 2.1M |
| 2026-06-24 | $51.04 | $51.48 | $50.68 | $51.18 | 2.3M |
| 2026-06-23 | $51.12 | $51.88 | $50.80 | $51.06 | 2.3M |
| 2026-06-22 | $51.56 | $51.76 | $51.06 | $51.60 | 1.7M |
| 2026-06-19 | $51.88 | $52.20 | $51.28 | $51.30 | 5.0M |
| 2026-06-18 | $52.26 | $52.54 | $51.36 | $52.00 | 3.5M |
| 2026-06-17 | $52.38 | $53.14 | $52.04 | $52.68 | 1.9M |
| 2026-06-16 | $53.00 | $53.16 | $52.50 | $52.82 | 1.5M |
| 2026-06-15 | $52.48 | $52.72 | $52.12 | $52.16 | 1.5M |
| 2026-06-12 | $51.86 | $52.36 | $51.70 | $51.72 | 2.1M |
| 2026-06-11 | $50.86 | $51.28 | $50.58 | $51.24 | 1.4M |
| 2026-06-10 | $52.00 | $52.02 | $50.60 | $50.82 | 1.9M |
| 2026-06-09 | $51.92 | $52.66 | $51.64 | $51.74 | 1.4M |
| 2026-06-08 | $51.30 | $52.04 | $51.18 | $51.76 | 1.7M |
| 2026-06-05 | $52.30 | $52.54 | $52.08 | $52.16 | 1.2M |
| 2026-06-04 | $52.60 | $52.82 | $51.94 | $52.30 | 1.1M |
| 2026-06-03 | $52.56 | $53.18 | $52.36 | $52.54 | 1.5M |
| 2026-06-02 | $52.14 | $53.26 | $52.14 | $52.96 | 2.5M |
| 2026-06-01 | $50.72 | $51.62 | $50.32 | $51.40 | 2.0M |
| 2026-05-29 | $51.44 | $51.76 | $51.02 | $51.20 | 3.9M |
| 2026-05-28 | $50.58 | $51.28 | $50.38 | $51.28 | 2.0M |
| 2026-05-27 | $49.92 | $50.88 | $49.92 | $50.58 | 1.8M |
| 2026-05-26 | $50.14 | $50.48 | $49.84 | $49.87 | 1.3M |
| 2026-05-25 | $50.20 | $50.60 | $50.14 | $50.26 | 0.9M |
| 2026-05-22 | $49.70 | $50.32 | $49.28 | $49.88 | 2.2M |
| 2026-05-21 | $47.63 | $48.51 | $47.50 | $47.91 | 1.4M |
| 2026-05-20 | $46.75 | $48.46 | $46.71 | $48.09 | 1.7M |
| 2026-05-19 | $47.09 | $47.60 | $46.82 | $47.07 | 1.3M |
| 2026-05-18 | $46.51 | $47.41 | $46.06 | $47.26 | 1.6M |
| 2026-05-15 | $47.43 | $47.59 | $46.59 | $46.80 | 1.7M |
| 2026-05-14 | $47.70 | $48.07 | $47.61 | $47.91 | 1.3M |
| 2026-05-13 | $47.54 | $47.75 | $46.95 | $47.49 | 1.4M |
| 2026-05-12 | $47.00 | $47.98 | $46.89 | $47.19 | 1.7M |
| 2026-05-11 | $47.14 | $47.55 | $46.67 | $47.39 | 1.7M |
| 2026-05-08 | $46.89 | $47.04 | $46.36 | $46.85 | 2.0M |
| 2026-05-07 | $47.04 | $47.73 | $46.84 | $47.32 | 2.0M |
| 2026-05-06 | $45.15 | $47.39 | $45.06 | $46.82 | 2.9M |
| 2026-05-05 | $46.94 | $46.94 | $45.66 | $46.26 | 3.1M |
| 2026-05-04 | $50.00 | $50.14 | $46.07 | $46.71 | 5.1M |
| 2026-04-30 | $46.85 | $50.46 | $46.74 | $50.38 | 3.8M |
| 2026-04-29 | $47.59 | $47.66 | $46.44 | $46.86 | 2.2M |
| 2026-04-28 | $47.70 | $48.17 | $47.42 | $47.87 | 1.6M |
| 2026-04-27 | $47.67 | $48.15 | $47.42 | $47.60 | 1.1M |
| 2026-04-24 | $47.46 | $48.07 | $47.22 | $47.79 | 1.8M |
| 2026-04-23 | $48.54 | $48.66 | $47.92 | $47.94 | 1.6M |
| 2026-04-22 | $49.44 | $49.54 | $48.47 | $48.76 | 1.3M |
| 2026-04-21 | $49.89 | $50.16 | $49.28 | $49.28 | 1.3M |
| 2026-04-20 | $49.45 | $49.89 | $49.25 | $49.89 | 1.8M |
| 2026-04-17 | $48.54 | $50.26 | $48.46 | $50.14 | 2.9M |
| 2026-04-16 | $48.31 | $48.71 | $47.91 | $48.64 | 1.3M |
| 2026-04-15 | $48.76 | $48.86 | $48.18 | $48.20 | 1.6M |
| 2026-04-14 | $48.50 | $48.90 | $48.41 | $48.77 | 1.6M |
| 2026-04-13 | $48.47 | $48.61 | $47.80 | $48.24 | 1.5M |
| 2026-04-10 | $48.63 | $49.55 | $48.38 | $49.14 | 2.1M |
| 2026-04-09 | $48.23 | $48.67 | $47.96 | $48.63 | 2.0M |
| 2026-04-08 | $47.75 | $48.37 | $47.36 | $48.33 | 3.2M |
| 2026-04-07 | $46.39 | $46.88 | $45.71 | $45.73 | 2.0M |
| 2026-04-02 | $45.50 | $46.12 | $45.28 | $46.12 | 2.8M |
| 2026-04-01 | $45.79 | $46.60 | $45.44 | $46.60 | 4.8M |
| 2026-03-31 | $45.01 | $45.21 | $44.58 | $44.75 | 1.9M |
| 2026-03-30 | $44.07 | $44.71 | $43.68 | $44.71 | 2.1M |
| 2026-03-27 | $44.82 | $44.94 | $44.12 | $44.17 | 2.0M |
| 2026-03-26 | $44.63 | $45.02 | $44.49 | $44.72 | 1.8M |
| 2026-03-25 | $45.06 | $45.50 | $44.68 | $44.98 | 2.2M |
| 2026-03-24 | $44.70 | $44.89 | $44.25 | $44.82 | 2.5M |
| 2026-03-23 | $43.02 | $45.27 | $42.65 | $44.55 | 4.3M |
| 2026-03-20 | $44.59 | $45.14 | $43.81 | $43.99 | 6.7M |
| 2026-03-19 | $44.62 | $44.83 | $43.71 | $43.93 | 3.3M |
| 2026-03-18 | $44.92 | $45.77 | $44.76 | $45.36 | 2.9M |
| 2026-03-17 | $44.97 | $45.11 | $44.59 | $44.66 | 3.2M |
| 2026-03-16 | $45.12 | $45.32 | $44.72 | $45.12 | 2.8M |
| 2026-03-13 | $45.20 | $45.68 | $44.81 | $45.05 | 2.1M |
| 2026-03-12 | $45.92 | $46.21 | $45.47 | $45.94 | 2.0M |
| 2026-03-11 | $46.22 | $46.56 | $45.65 | $46.28 | 1.9M |
| 2026-03-10 | $46.44 | $47.40 | $46.16 | $46.77 | 3.4M |
| 2026-03-09 | $45.34 | $45.87 | $44.99 | $45.51 | 2.9M |
| 2026-03-06 | $46.86 | $47.44 | $45.84 | $46.17 | 3.8M |
| 2026-03-05 | $47.00 | $47.03 | $45.02 | $45.89 | 4.9M |
| 2026-03-04 | $47.07 | $48.31 | $46.89 | $48.12 | 2.3M |
| 2026-03-03 | $47.90 | $47.95 | $46.34 | $46.75 | 3.1M |
| 2026-03-02 | $48.86 | $49.29 | $48.30 | $48.67 | 2.6M |
| 2026-02-27 | $49.94 | $50.14 | $49.36 | $50.10 | 4.8M |
| 2026-02-26 | $49.45 | $49.82 | $49.13 | $49.82 | 1.2M |
| 2026-02-25 | $49.35 | $49.48 | $49.14 | $49.44 | 1.0M |
| 2026-02-24 | $49.54 | $49.55 | $48.99 | $49.11 | 1.8M |
| 2026-02-23 | $50.00 | $50.04 | $49.34 | $49.50 | 1.4M |
| 2026-02-20 | $49.89 | $49.96 | $49.35 | $49.95 | 2.0M |
| 2026-02-19 | $50.00 | $50.06 | $49.22 | $49.92 | 1.8M |
| 2026-02-18 | $49.45 | $49.87 | $49.30 | $49.65 | 1.4M |
| 2026-02-17 | $48.80 | $49.47 | $48.76 | $49.47 | 1.2M |
| 2026-02-16 | $49.10 | $49.57 | $48.89 | $48.92 | 1.0M |
| 2026-02-13 | $49.01 | $49.38 | $48.52 | $49.18 | 2.4M |
| 2026-02-12 | $51.50 | $51.72 | $48.58 | $48.78 | 2.8M |
| 2026-02-11 | $51.38 | $51.38 | $50.44 | $51.28 | 1.5M |
| 2026-02-10 | $50.72 | $51.20 | $50.32 | $51.14 | 2.4M |
| 2026-02-09 | $49.99 | $50.78 | $49.90 | $50.58 | 2.2M |
| 2026-02-06 | $49.63 | $49.79 | $49.31 | $49.70 | 1.0M |
| 2026-02-05 | $49.61 | $49.61 | $48.73 | $49.47 | 1.4M |
| 2026-02-04 | $48.64 | $49.79 | $48.03 | $49.55 | 4.3M |
| 2026-02-03 | $47.72 | $48.69 | $47.46 | $48.35 | 2.5M |
| 2026-02-02 | $47.38 | $47.68 | $47.17 | $47.57 | 2.1M |
| 2026-01-30 | $46.92 | $47.37 | $46.83 | $47.32 | 2.0M |
| 2026-01-29 | $47.79 | $47.85 | $46.72 | $46.88 | 1.4M |
| 2026-01-28 | $46.75 | $46.86 | $46.12 | $46.40 | 1.4M |
| 2026-01-27 | $46.40 | $47.03 | $46.06 | $47.03 | 1.7M |
| 2026-01-26 | $46.00 | $46.51 | $45.97 | $46.32 | 1.1M |
| 2026-01-23 | $46.39 | $46.40 | $45.90 | $46.00 | 2.0M |
| 2026-01-22 | $46.73 | $46.90 | $46.24 | $46.75 | 2.3M |