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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	37.92	37.94	37.94	38.26	37.7	1.8M
September 29, 2025	38.15	38.02	38.02	38.22	37.88	1.13M
September 26, 2025	38.17	38.08	38.08	38.34	37.89	1.21M
September 25, 2025	37.64	37.82	37.82	38.27	37.52	1.77M
September 24, 2025	37.63	37.77	37.77	38.07	37.43	1.86M
September 23, 2025	37.15	37.66	37.66	37.81	37.14	1.92M
September 22, 2025	37.09	37.05	37.05	37.56	36.99	1.8M
September 19, 2025	37.93	37.68	37.68	38.22	37.37	5.23M
September 18, 2025	38.16	38.13	38.13	38.5	38	1.61M
September 17, 2025	38.13	38.34	38.34	38.5	38.08	1.52M
September 16, 2025	38.23	38.08	38.08	38.51	38	2.02M
September 15, 2025	38.55	38.35	38.35	38.78	38.19	1.19M
September 12, 2025	38.67	38.46	38.46	38.7	38.19	1.18M
September 11, 2025	38.5	38.52	38.52	38.69	38.33	1.05M
September 10, 2025	38.7	38.4	38.4	38.74	38.21	1.24M
September 09, 2025	39.12	38.57	38.57	39.35	38.57	1.33M
September 08, 2025	39.22	39.12	39.12	39.34	38.83	1.03M
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

Deutsche Post AG (DHL.DE) XETRA