Deutsche Post AG (DPSTF)
OTCMKTS
· Delayed Price · Currency is USD
52.95
+0.44 (0.84%)
At close: Dec 4, 2025
Deutsche Post AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 53.00 | 53.00 | 52.95 | 52.95 | 52.95 | 0.84% | 954 |
| Dec 3, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | 0.68% | 20,003 |
| Dec 2, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | -0.07% | 900 |
| Nov 28, 2025 | 51.68 | 52.19 | 51.68 | 52.19 | 52.19 | 2.34% | 2,224 |
| Nov 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1.27% | 3,952 |
| Nov 24, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.44% | 2,535 |
| Nov 21, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 2.49% | 115 |
| Nov 20, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 2.24% | 2,240 |
| Nov 18, 2025 | 49.05 | 49.05 | 47.85 | 47.85 | 47.85 | -6.08% | 4,257 |
| Nov 17, 2025 | 50.29 | 50.95 | 50.25 | 50.95 | 50.95 | -2.21% | 3,179 |
| Nov 12, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.73% | 8,988 |
| Nov 11, 2025 | 51.19 | 51.72 | 51.19 | 51.72 | 51.72 | 2.62% | 21,092 |
| Nov 10, 2025 | 50.94 | 50.94 | 50.40 | 50.40 | 50.40 | 1.20% | 851 |
| Nov 7, 2025 | 49.64 | 49.80 | 49.64 | 49.80 | 49.80 | 0.61% | 8,346 |
| Nov 6, 2025 | 49.20 | 49.97 | 49.20 | 49.50 | 49.50 | 9.10% | 45,248 |
| Nov 5, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 1.25% | 337 |
| Nov 4, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -1.12% | 1,007 |
| Oct 31, 2025 | 46.11 | 46.11 | 45.32 | 45.32 | 45.32 | -3.17% | 601 |
| Oct 28, 2025 | 47.00 | 47.00 | 46.67 | 46.80 | 46.80 | 1.60% | 2,878 |
| Oct 27, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 0.58% | 394 |
| Oct 23, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.66% | 2,333 |
| Oct 17, 2025 | 45.86 | 45.86 | 45.07 | 45.50 | 45.50 | -0.52% | 1,973 |
| Oct 16, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 2.63% | 1,853 |
| Oct 15, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 1.30% | 335 |
| Oct 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -3.47% | 3,037 |
| Oct 10, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 1.23% | 575 |
| Oct 7, 2025 | 45.02 | 45.03 | 45.02 | 45.03 | 45.03 | -1.82% | 3,955 |
| Oct 6, 2025 | 45.93 | 45.93 | 45.47 | 45.86 | 45.86 | 1.69% | 10,147 |
| Oct 3, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.67% | 161 |
| Oct 1, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.55% | 1,221 |
| Sep 29, 2025 | 44.96 | 45.05 | 44.96 | 45.05 | 45.05 | 2.36% | 3,225 |
| Sep 26, 2025 | 44.35 | 44.35 | 44.01 | 44.01 | 44.01 | -2.20% | 694 |
| Sep 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.13% | 200 |
| Sep 24, 2025 | 44.79 | 44.94 | 44.79 | 44.94 | 44.94 | 0.22% | 262 |
| Sep 23, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 3.53% | 313 |
| Sep 22, 2025 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | -1.92% | 200 |
| Sep 15, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -1.89% | 922 |
| Sep 8, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.04% | 434 |
| Sep 3, 2025 | 44.27 | 44.99 | 44.27 | 44.99 | 44.99 | -0.33% | 956 |
| Aug 29, 2025 | 45.79 | 45.79 | 45.14 | 45.14 | 45.14 | -0.44% | 447 |
| Aug 28, 2025 | 45.60 | 45.73 | 45.16 | 45.34 | 45.34 | -0.35% | 1,015 |
| Aug 27, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.04% | 130 |
| Aug 26, 2025 | 46.85 | 46.85 | 45.48 | 45.48 | 45.48 | -4.88% | 726 |
| Aug 25, 2025 | 45.71 | 47.81 | 45.71 | 47.81 | 47.81 | 3.54% | 626 |
| Aug 22, 2025 | 45.90 | 46.18 | 45.90 | 46.18 | 46.18 | -3.04% | 406 |
| Aug 21, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | -2.99% | 260 |
| Aug 19, 2025 | 48.91 | 49.10 | 48.55 | 49.10 | 49.10 | 1.24% | 12,117 |
| 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 |