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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	51.38	51.28	51.28	51.38	50.44	1.49M
February 10, 2026	50.72	51.14	51.14	51.2	50.32	2.38M
February 09, 2026	49.99	50.58	50.58	50.78	49.9	2.18M
February 06, 2026	49.63	49.7	49.7	49.79	49.31	1.04M
February 05, 2026	49.61	49.47	49.47	49.61	48.73	1.38M
February 04, 2026	48.64	49.55	49.55	49.79	48.03	4.34M
February 03, 2026	47.72	48.35	48.35	48.69	47.46	2.48M
February 02, 2026	47.38	47.57	47.57	47.68	47.17	2.08M
January 30, 2026	46.92	47.32	47.32	47.37	46.83	2.04M
January 29, 2026	47.79	46.88	46.88	47.85	46.72	1.36M
January 28, 2026	46.75	46.4	46.4	46.86	46.12	1.39M
January 27, 2026	46.4	47.03	47.03	47.03	46.06	1.68M
January 26, 2026	46	46.32	46.32	46.51	45.97	1.11M
January 23, 2026	46.39	46	46	46.4	45.9	1.97M
January 22, 2026	46.73	46.75	46.75	46.9	46.24	2.34M
January 21, 2026	46.34	46	46	46.35	45.74	2.94M
January 20, 2026	46.23	46.16	46.16	46.49	45.96	2.41M
January 19, 2026	47.02	46.44	46.44	47.04	46.32	1.66M
January 16, 2026	48.33	47.82	47.82	48.4	47.82	1.52M
January 15, 2026	47.65	48.22	48.22	48.25	47.12	1.58M
January 14, 2026	47.42	47.71	47.71	47.79	46.98	1.49M
January 13, 2026	48.38	47.87	47.87	48.38	47.39	1.35M
January 12, 2026	47.96	48.37	48.37	48.38	47.79	1.41M
January 09, 2026	48.36	47.98	47.98	48.37	47.92	1.59M
January 08, 2026	48.03	48	48	48.18	47.5	1.28M
January 07, 2026	48.44	48.2	48.2	48.47	48.1	1.57M
January 06, 2026	47.48	48.5	48.5	48.53	47.45	1.67M
January 05, 2026	46.99	47.4	47.4	47.4	46.57	1.19M
January 02, 2026	46.55	46.91	46.91	47.06	46.47	1.33M
December 30, 2025	46.66	46.73	46.73	46.91	46.52	712,839
December 29, 2025	46.6	46.66	46.53	46.85	46.55	1.11M
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

Deutsche Post AG (DHL.DE) XETRA