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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	39.32	39	39	39.46	38.8	1.26M
September 04, 2025	38.55	39.06	39.06	39.24	38.55	1.27M
September 03, 2025	38.4	38.46	38.46	38.65	38.1	1.09M
September 02, 2025	39.15	38.3	38.3	39.33	38.18	1.63M
September 01, 2025	39	39.28	39.28	39.33	38.89	867,910
August 29, 2025	38.91	38.88	38.88	39.12	38.72	1.23M
August 28, 2025	39.46	39.02	39.02	39.62	38.98	969,923
August 27, 2025	39.18	39.21	39.21	39.55	39.01	1.12M
August 26, 2025	39.33	39.08	39.08	39.42	38.87	2.14M
August 25, 2025	40.15	39.62	39.62	40.16	39.47	1.06M
August 22, 2025	40.06	40.18	40.18	40.46	39.6	1.57M
August 21, 2025	41.33	40.55	40.55	41.36	40.42	1.45M
August 20, 2025	41.58	41.39	41.39	41.79	41.3	787,230
August 19, 2025	41.09	41.8	41.8	42.02	41.05	1.24M
August 18, 2025	41.65	40.9	40.9	41.67	40.74	1.19M
August 15, 2025	41.92	41.79	41.79	42.26	41.66	1.32M
August 14, 2025	41.79	41.62	41.62	41.8	41.19	973,051
August 13, 2025	41.7	41.69	41.69	41.74	41.28	1.18M
August 12, 2025	40.7	41.54	41.54	41.69	40.69	1.36M
August 11, 2025	41.06	40.58	40.58	41.19	40.58	1.15M
August 08, 2025	40.25	40.83	40.83	40.97	40.2	1.74M
August 07, 2025	39.01	40.25	40.25	40.66	38.97	2.01M
August 06, 2025	39	38.85	38.85	39.3	38.82	1.37M
August 05, 2025	40.5	38.94	38.94	41.77	38.56	4.06M
August 04, 2025	38.65	39.16	39.16	39.17	38.32	1.96M
August 01, 2025	39.2	38.27	38.27	39.3	38.08	2.69M
July 31, 2025	39.67	39.45	39.45	39.88	39.23	2.25M
July 30, 2025	39.62	39.8	39.8	40.2	39.62	2M
July 29, 2025	41.05	39.78	39.78	41.41	39.58	3.11M
July 28, 2025	41.42	40.9	40.9	41.59	40.73	2.39M
July 25, 2025	40.53	40.79	40.79	40.93	40.36	1.04M
July 24, 2025	40.71	40.69	40.69	41.23	40.55	1.55M
July 23, 2025	39.51	40.29	40.29	40.62	39.51	2.08M
July 22, 2025	38.84	38.99	38.99	39.06	38.53	900,819
July 21, 2025	39.2	38.88	38.88	39.44	38.81	1.08M
July 18, 2025	39.3	39.07	39.07	39.61	39.07	1.31M
July 17, 2025	39.03	39.04	39.04	39.08	38.67	1.54M
July 16, 2025	38.53	38.57	38.57	39	38.41	1.41M
July 15, 2025	38.98	38.7	38.7	39.19	38.7	1.49M
July 14, 2025	38.86	38.88	38.88	39.11	38.69	1.14M
July 11, 2025	39.9	39.3	39.3	39.92	39.15	1.71M
July 10, 2025	40.12	40.12	40.12	40.37	39.93	1.51M
July 09, 2025	39.61	39.89	39.89	40.07	39.55	1.59M
July 08, 2025	39.2	39.55	39.55	39.75	38.73	2.08M
July 07, 2025	38.94	39.05	39.05	39.38	38.76	2.07M
July 04, 2025	39.31	38.94	38.94	39.46	38.88	1.27M
July 03, 2025	39.56	39.6	39.6	39.83	39.36	1.26M
July 02, 2025	39.1	39.31	39.31	39.43	38.9	1.65M
July 01, 2025	39.23	39.15	39.15	39.39	38.79	2.5M
June 30, 2025	39.96	39.21	39.21	39.96	39.09	1.79M
June 27, 2025	38.86	39.79	39.79	39.79	38.59	2.48M
June 26, 2025	38.6	38.59	38.59	38.89	38.4	1.67M
June 25, 2025	38.4	38.44	38.44	38.69	38.19	2.92M
June 24, 2025	40.17	39.03	39.03	40.53	39.03	3.46M
June 23, 2025	40.35	39.89	39.89	40.74	39.74	2.19M
June 20, 2025	40.46	40.62	40.62	40.93	40.37	7.22M
June 19, 2025	40.29	40.22	40.22	40.76	40.2	2.07M
June 18, 2025	40.51	40.64	40.64	40.81	40.35	1.55M
June 17, 2025	40.46	40.57	40.57	40.74	40.11	1.6M
June 16, 2025	40.91	40.85	40.85	41.14	40.49	1.89M

Deutsche Post AG (DHL.DE) XETRA