Deutsche Post AG (DHLGY)
OTCMKTS
· Delayed Price · Currency is USD
48.43
-0.37 (-0.76%)
Aug 14, 2025, 10:36 AM EDT
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 48.45 | 48.95 | 48.44 | 48.80 | 48.80 | 0.45% | 32,996 |
| Aug 12, 2025 | 48.24 | 48.86 | 48.02 | 48.58 | 48.58 | 3.10% | 52,696 |
| Aug 11, 2025 | 47.74 | 47.84 | 47.09 | 47.12 | 47.12 | -1.15% | 356,265 |
| Aug 8, 2025 | 47.40 | 47.88 | 47.22 | 47.67 | 47.67 | 1.71% | 1,329,202 |
| Aug 7, 2025 | 46.97 | 47.23 | 46.54 | 46.87 | 46.87 | 3.47% | 46,892 |
| Aug 6, 2025 | 45.42 | 45.50 | 45.18 | 45.30 | 45.30 | 0.53% | 46,873 |
| Aug 5, 2025 | 44.78 | 45.22 | 44.58 | 45.06 | 45.06 | -0.38% | 56,276 |
| Aug 4, 2025 | 45.61 | 45.61 | 44.91 | 45.23 | 45.23 | 1.80% | 55,462 |
| Aug 1, 2025 | 44.42 | 44.73 | 43.92 | 44.43 | 44.43 | -1.29% | 57,529 |
| Jul 31, 2025 | 45.05 | 45.24 | 44.86 | 45.01 | 45.01 | -0.97% | 50,902 |
| Jul 30, 2025 | 46.25 | 46.25 | 45.23 | 45.45 | 45.45 | -1.50% | 55,893 |
| Jul 29, 2025 | 47.27 | 47.43 | 45.68 | 46.14 | 46.14 | -2.56% | 89,068 |
| Jul 28, 2025 | 47.73 | 47.73 | 47.20 | 47.35 | 47.35 | -1.34% | 2,309,969 |
| Jul 25, 2025 | 47.50 | 48.16 | 47.36 | 48.00 | 48.00 | 0.37% | 35,987 |
| Jul 24, 2025 | 47.84 | 48.05 | 47.71 | 47.82 | 47.82 | -0.13% | 58,141 |
| Jul 23, 2025 | 47.28 | 47.98 | 46.99 | 47.88 | 47.88 | 4.25% | 50,285 |
| Jul 22, 2025 | 45.52 | 45.93 | 45.38 | 45.93 | 45.93 | 1.50% | 40,855 |
| Jul 21, 2025 | 45.32 | 45.58 | 45.23 | 45.25 | 45.25 | - | 46,266 |
| Jul 18, 2025 | 45.85 | 45.88 | 45.14 | 45.25 | 45.25 | 0.04% | 38,861 |
| Jul 17, 2025 | 45.00 | 45.25 | 44.89 | 45.23 | 45.23 | 0.38% | 36,267 |
| Jul 16, 2025 | 44.99 | 45.20 | 44.71 | 45.06 | 45.06 | 0.65% | 77,289 |
| Jul 15, 2025 | 45.42 | 45.42 | 44.77 | 44.77 | 44.77 | -1.26% | 87,913 |
| Jul 14, 2025 | 45.22 | 45.50 | 45.22 | 45.34 | 45.34 | -1.22% | 94,037 |
| Jul 11, 2025 | 45.89 | 46.07 | 45.84 | 45.90 | 45.90 | -2.30% | 114,989 |
| Jul 10, 2025 | 46.84 | 46.98 | 46.71 | 46.98 | 46.98 | -0.06% | 94,114 |
| Jul 9, 2025 | 46.79 | 47.04 | 46.68 | 47.01 | 47.01 | 0.99% | 103,260 |
| Jul 8, 2025 | 45.47 | 46.57 | 45.47 | 46.55 | 46.55 | 1.59% | 141,285 |
| Jul 7, 2025 | 45.78 | 46.18 | 45.49 | 45.82 | 45.82 | -1.53% | 66,245 |
| Jul 3, 2025 | 46.72 | 46.78 | 46.37 | 46.53 | 46.53 | 0.02% | 93,057 |
| Jul 2, 2025 | 46.20 | 46.58 | 46.03 | 46.52 | 46.52 | 0.43% | 70,671 |
| Jul 1, 2025 | 45.63 | 46.32 | 45.63 | 46.32 | 46.32 | -0.28% | 34,744 |
| Jun 30, 2025 | 46.00 | 46.45 | 45.81 | 46.45 | 46.45 | -0.90% | 47,667 |
| Jun 27, 2025 | 46.07 | 46.87 | 46.07 | 46.87 | 46.87 | 3.36% | 97,176 |
| Jun 26, 2025 | 44.43 | 45.43 | 44.43 | 45.35 | 45.35 | 1.28% | 40,803 |
| Jun 25, 2025 | 44.45 | 44.93 | 44.36 | 44.77 | 44.77 | -1.76% | 38,365 |
| Jun 24, 2025 | 45.84 | 45.88 | 45.31 | 45.57 | 45.57 | -1.98% | 79,387 |
| Jun 23, 2025 | 46.19 | 46.49 | 45.63 | 46.49 | 46.49 | -0.49% | 95,954 |
| Jun 20, 2025 | 46.95 | 46.98 | 46.58 | 46.72 | 46.72 | 0.45% | 56,219 |
| Jun 18, 2025 | 46.45 | 46.99 | 46.45 | 46.51 | 46.51 | 0.22% | 104,593 |
| Jun 17, 2025 | 46.94 | 46.97 | 46.30 | 46.41 | 46.41 | -1.28% | 76,296 |
| Jun 16, 2025 | 47.34 | 47.74 | 46.94 | 47.01 | 47.01 | 0.29% | 44,889 |
| Jun 13, 2025 | 47.01 | 47.24 | 46.75 | 46.88 | 46.88 | -1.98% | 64,157 |
| Jun 12, 2025 | 47.81 | 48.15 | 47.72 | 47.82 | 47.82 | 2.03% | 45,832 |
| Jun 11, 2025 | 46.96 | 47.29 | 46.87 | 46.87 | 46.87 | 0.13% | 61,557 |
| Jun 10, 2025 | 46.31 | 47.11 | 46.31 | 46.81 | 46.81 | 0.89% | 42,905 |
| Jun 9, 2025 | 46.25 | 46.66 | 46.25 | 46.40 | 46.40 | -0.23% | 58,143 |
| Jun 6, 2025 | 46.36 | 46.59 | 46.32 | 46.51 | 46.51 | 1.15% | 47,372 |
| Jun 5, 2025 | 46.03 | 46.23 | 45.89 | 45.98 | 45.98 | -0.25% | 45,380 |
| Jun 4, 2025 | 45.51 | 46.27 | 45.51 | 46.09 | 46.09 | 2.29% | 44,676 |
| Jun 3, 2025 | 44.67 | 45.35 | 44.64 | 45.06 | 45.06 | -0.60% | 43,879 |