Deutsche Post AG (DPSTF)
OTCMKTS
· Delayed Price · Currency is USD
48.50
+0.41 (0.85%)
Aug 14, 2025, 10:14 AM EDT
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 3,121 |
| Aug 14, 2025 | 47.84 | 48.50 | 47.84 | 48.50 | 48.50 | 0.85% | 3,121 |
| Aug 13, 2025 | 47.66 | 48.75 | 47.66 | 48.09 | 48.09 | 1.24% | 2,978 |
| Aug 12, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 1.24% | 2,101 |
| Aug 11, 2025 | 47.61 | 47.61 | 46.82 | 46.92 | 46.92 | -1.60% | 679 |
| Aug 8, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.52% | 3,128 |
| Aug 7, 2025 | 47.20 | 47.44 | 47.20 | 47.44 | 47.44 | 7.09% | 8,221 |
| Aug 6, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - | 20 |
| Aug 5, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.72% | 2,252 |
| Aug 4, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - | 45 |
| Aug 1, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - | 69 |
| Jul 31, 2025 | 44.62 | 44.62 | 44.53 | 44.62 | 44.62 | -1.17% | 1,055 |
| Jul 30, 2025 | 45.12 | 45.15 | 45.12 | 45.15 | 45.15 | -0.57% | 813 |
| Jul 29, 2025 | 46.83 | 46.83 | 45.41 | 45.41 | 45.41 | -3.94% | 1,454 |
| Jul 28, 2025 | 47.00 | 47.36 | 47.00 | 47.27 | 47.27 | -1.10% | 751 |
| Jul 25, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | 53 |
| Jul 24, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | 3,931 |
| Jul 23, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 4.69% | 925 |
| Jul 22, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - | - |
| Jul 21, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.57% | 526 |
| Jul 18, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | 79 |
| Jul 17, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.93% | 277 |
| Jul 16, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - | 28 |
| Jul 15, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - | 69 |
| Jul 14, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -4.25% | 295 |
| Jul 11, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - | 57 |
| Jul 10, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - | 56 |
| Jul 9, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.18% | 21,860 |
| Jul 8, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 1.67% | 433 |
| Jul 7, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 1.99% | 240 |
| Jul 3, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - | 6 |
| Jul 2, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - | - |
| Jul 1, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - | 20 |
| Jun 30, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - | 274 |
| Jun 27, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - | 82 |
| Jun 26, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.07% | 3,423 |
| Jun 25, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - | 141 |
| Jun 24, 2025 | 44.72 | 45.35 | 44.72 | 45.35 | 45.35 | 0.22% | 487 |
| Jun 23, 2025 | 46.25 | 46.25 | 45.25 | 45.25 | 45.25 | -4.25% | 383 |
| Jun 20, 2025 | 46.86 | 47.26 | 46.86 | 47.26 | 47.26 | 2.18% | 2,080 |
| Jun 18, 2025 | 47.00 | 47.00 | 46.24 | 46.25 | 46.25 | -2.16% | 1,753 |
| Jun 17, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - | - |
| Jun 16, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - | 15 |
| Jun 13, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -1.24% | 3,537 |
| Jun 12, 2025 | 47.95 | 48.10 | 47.87 | 47.87 | 47.87 | 1.24% | 4,459 |
| Jun 11, 2025 | 46.88 | 47.28 | 46.88 | 47.28 | 47.28 | -0.57% | 11,442 |
| Jun 10, 2025 | 47.00 | 47.55 | 47.00 | 47.55 | 47.55 | 2.26% | 625 |
| Jun 9, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.24% | 213 |
| Jun 6, 2025 | 46.25 | 46.39 | 46.25 | 46.39 | 46.39 | 1.20% | 4,885 |
| Jun 5, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0.75% | 1,489 |