Deutsche Post AG - DHL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	46.7	46.59	46.59	46.71	46.36	1.05M
December 22, 2025	46.83	46.47	46.47	46.9	46.38	904,775
December 19, 2025	46.92	46.7	46.7	47.12	46.59	5.05M
December 18, 2025	46.18	46.53	46.53	46.62	46	1.39M
December 17, 2025	46.49	46.07	46.07	46.62	46.02	1.52M
December 16, 2025	47.33	46.54	46.54	47.5	46.54	1.69M
December 15, 2025	47.35	47.1	46.95	47.5	46.89	1.45M
December 12, 2025	47.1	46.98	46.98	47.32	46.9	1.19M
December 11, 2025	45.89	47	47	47.06	45.67	1.72M
December 10, 2025	45.95	45.71	45.71	46.16	45.71	1.19M
December 09, 2025	45.99	45.9	45.9	46.06	45.6	1.11M
December 08, 2025	45.71	45.95	45.95	45.96	45.45	1.15M
December 05, 2025	45.51	45.58	45.58	45.76	45.46	996,194
December 04, 2025	45.26	45.51	45.51	45.68	45.11	1.43M
December 03, 2025	45.02	44.99	44.99	45.25	44.61	1.35M
December 02, 2025	45.45	45.02	45.02	45.6	45.01	1.17M
December 01, 2025	44.78	45.46	45.46	45.55	44.68	1.78M
November 28, 2025	45.03	44.83	44.83	45.06	44.53	1.32M
November 27, 2025	44.75	45	45	45.15	44.71	816,689
November 26, 2025	44.5	44.79	44.79	44.91	44.34	1.44M
November 25, 2025	43.76	44.04	44.04	44.25	43.36	1.6M
November 24, 2025	43.1	43.82	43.82	44.07	43.1	3.15M
November 21, 2025	42.07	43	43	43.08	42.07	1.44M
November 20, 2025	42.96	42.52	42.52	43.12	42.45	863,815
November 19, 2025	42.03	42.75	42.75	43.07	41.86	1.29M
November 18, 2025	42.5	42.09	42.09	42.7	41.87	1.5M
November 17, 2025	43.58	42.99	42.99	43.8	42.89	1.36M
November 14, 2025	44.35	43.97	43.97	44.58	43.33	1.71M
November 13, 2025	44.81	44.56	44.56	45.09	44.49	1.53M
November 12, 2025	44.87	45.18	45.18	45.74	44.85	2.26M
November 11, 2025	44	44.4	44.4	44.57	43.83	1.69M
November 10, 2025	43.43	44	44	44	43.31	2.05M
November 07, 2025	43.1	43.01	43.01	43.59	42.58	2.24M
November 06, 2025	41.6	43.32	43.32	43.49	40.98	5.62M
November 05, 2025	39.03	39.88	39.88	40.1	38.91	1.65M
November 04, 2025	39.4	39.11	39.11	39.4	38.76	1.23M
November 03, 2025	39.7	39.75	39.75	39.93	39.6	920,321
October 31, 2025	39.91	39.8	39.8	39.96	39.48	1.27M
October 30, 2025	39.91	39.71	39.71	39.91	39.34	854,855
October 29, 2025	40.07	39.79	39.79	40.41	39.54	1.27M
October 28, 2025	39.77	40.26	40.26	40.94	39.43	2.94M
October 27, 2025	39.32	39.72	39.72	39.82	39.11	1.06M
October 24, 2025	39.17	39.2	39.2	39.29	38.9	1.07M
October 23, 2025	39.29	39.16	39.16	39.55	39.05	1.26M
October 22, 2025	39.38	39.47	39.47	39.64	39.02	2.18M
October 21, 2025	39.91	39.64	39.64	39.95	39.47	902,318
October 20, 2025	39.5	39.91	39.91	39.91	39.26	1.38M
October 17, 2025	38.67	39.38	39.38	39.45	38.58	1.52M
October 16, 2025	38.87	39.15	39.15	39.26	38.54	1.46M
October 15, 2025	38.53	38.68	38.68	38.8	38.43	1.33M
October 14, 2025	38.51	38.47	38.47	38.78	38.39	1.05M
October 13, 2025	38.64	38.76	38.76	38.89	38.54	1.34M
October 10, 2025	38.95	38.37	38.37	39.47	38.37	1.42M
October 09, 2025	39.06	38.87	38.87	39.16	38.84	999,091
October 08, 2025	38.56	38.9	38.9	38.98	38.37	1.39M
October 07, 2025	39.22	38.68	38.68	39.3	38.57	1.62M
October 06, 2025	38.85	39.16	39.16	39.36	38.69	1.37M
October 03, 2025	38.83	38.9	38.9	39.05	38.52	1.1M
October 02, 2025	38.34	38.76	38.76	38.76	37.99	1.48M
October 01, 2025	37.77	38.23	38.23	38.36	37.63	1.61M

Deutsche Post AG (DHL.DE) XETRA