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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	40.64	40.77	40.77	41.01	40.44	1.96M
June 12, 2025	40.64	41.36	41.36	41.65	40.49	1.91M
June 11, 2025	41.01	40.98	40.98	41.22	40.83	1.73M
June 10, 2025	40.95	41.1	41.1	41.23	40.62	1.52M
June 09, 2025	40.66	40.71	40.71	40.85	40.56	1.19M
June 06, 2025	40.15	40.78	40.78	40.89	40.14	1.18M
June 05, 2025	40.43	40.28	40.28	40.54	40.02	1.11M
June 04, 2025	40.01	40.36	40.36	40.67	39.96	2.48M
June 03, 2025	39.37	39.58	39.58	39.66	38.99	1.61M
June 02, 2025	38.92	39.23	39.23	39.47	38.6	1.9M
May 30, 2025	39.14	39.37	39.37	39.37	38.88	5.39M
May 29, 2025	39.2	39.02	39.02	39.52	38.9	1.01M
May 28, 2025	39.06	38.81	38.81	39.27	38.61	1.33M
May 27, 2025	38.72	39.08	39.08	39.12	38.55	1.53M
May 26, 2025	38.61	38.69	38.69	38.81	38.48	968,556
May 23, 2025	38.65	38.02	38.02	38.87	37.38	2.97M
May 22, 2025	38.72	38.68	38.68	39.04	38.38	1.46M
May 21, 2025	38.83	39.06	39.06	39.11	38.6	638,730
May 20, 2025	39.16	39.04	39.04	39.27	38.93	1.75M
May 19, 2025	38.63	39	39	39.15	38.62	1.27M
May 16, 2025	39.11	38.65	38.65	39.33	38.65	2.26M
May 15, 2025	38.81	39.01	39.01	39.19	38.8	2.03M
May 14, 2025	39.42	39.05	39.05	39.45	38.91	2.02M
May 13, 2025	39.11	39.34	39.34	39.34	38.9	1.58M
May 12, 2025	37.97	39.04	39.04	39.24	37.97	4.36M
May 09, 2025	37.74	37.27	37.27	37.9	37.25	2.57M
May 08, 2025	37.08	37.46	37.46	37.53	36.96	3.22M
May 07, 2025	36.89	36.77	36.77	37.4	36.68	2.16M
May 06, 2025	37.16	37.06	37.06	37.24	36.34	3.23M
May 05, 2025	36.54	36.94	36.94	37.44	36.4	3.46M
May 02, 2025	38.27	38.18	36.33	38.62	37.58	3.34M
April 30, 2025	37.95	37.51	37.51	38.54	37.17	4.45M
April 29, 2025	37.49	37.03	37.03	37.54	36.56	2.84M
April 28, 2025	37.49	37.17	37.17	37.65	37.09	1.76M
April 25, 2025	37.5	37.29	37.29	37.71	37.2	1.96M
April 24, 2025	36.71	37.07	37.07	37.26	36.45	1.8M
April 23, 2025	36.5	36.91	36.91	37.24	36.42	3.09M
April 22, 2025	35.9	35.96	35.96	36.12	35.57	1.6M
April 17, 2025	36.08	35.78	35.78	36.16	35.54	2.29M
April 16, 2025	35.84	36.24	36.24	36.42	35.79	3.05M

Deutsche Post AG (DHL.DE) XETRA