Deutsche Post AG Historical Data - 1DHL | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Deutsche Post AG (1DHL)
Deutsche Post AG (1DHL) Historical

Deutsche Post AG (1DHL)

40.22

-0.18

(-0.45%)

Closed July 20 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.0497512437811	40.2	40.99	40	502	40.64204464	DE
4	2.32	6.12137203166	37.9	40.99	37.66	604	38.97184846	DE
12	1.88	4.90349504434	38.34	40.99	37.63	751	39.00103154	DE
26	-3.735	-8.49732681151	43.955	45.41	37.63	960	39.63496369	DE
52	-5.57	-12.1642279974	45.79	46.99	36.15	765	40.76674415	DE
156	-5.04	-11.1356606275	45.26	46.99	36.15	757	40.9165055	DE
260	-5.04	-11.1356606275	45.26	46.99	36.15	757	40.9165055	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721404500	40.22	-0.18	-0.45	40	40.22	40	440
1721318100	40.4	0.29	0.72	40.34	40.4	40.34	53
1721231700	40.11	-0.49	-1.21	40.56	40.56	40.08	294
1721145300	40.6	-0.22	-0.54	40.67	40.67	40.6	240
1721058900	40.82	0.17	0.42	40.69	40.99	40.69	965
1720799700	40.65	0.45	1.12	40.2	40.65	40.13	957
1720713300	40.2	-0.19	-0.47	40.28	40.28	40.2	2
1720626900	40.39	0	0.00	40.39	40.39	40.39	0
1720540500	40.39	0.19	0.47	40.29	40.47	40.29	102
1720454100	40.2	0.12	0.30	40.2	40.2	40.2	130
1720194900	40.08	0.25	0.63	40.2	40.24	40.08	460
1720108500	39.83	0.09	0.23	39.83	39.83	39.75	471
1720022100	39.74	1.24	3.22	38.81	39.86	38.81	816
1719935700	38.5	-0.06	-0.16	38.44	38.5	38.44	139
1719849300	38.56	0.62	1.63	38.52	38.6	38.52	1082
1719590100	37.94	-0.19	-0.50	38.2	38.2	37.7	598
1719503700	38.13	-0.15	-0.39	38.14	38.14	38.12	320
1719417300	38.28	0.22	0.58	39.02	39.02	38.28	2145
1719330900	38.06	-0.08	-0.21	38.52	38.52	38	312
1719244500	38.14	0.39	1.03	38.07	38.14	38.07	102
1718985300	37.75	-0.43	-1.13	37.9	37.94	37.66	2281
1718898900	38.18	0.28	0.74	38.04	38.24	38.04	84
1718812500	37.9	0.27	0.72	37.9	37.9	37.9	365
1718726100	37.63	-0.19	-0.50	37.63	37.63	37.63	65
1718639700	37.82	0.02	0.05	38.14	38.14	37.76	2120
1718380500	37.8	-1.1	-2.83	38.36	38.36	37.8	812
1718294100	38.9	-0.04	-0.10	38.9	38.9	38.9	25
1718207700	38.94	-0.4	-1.02	38.92	38.96	38.59	312
1718121300	39.34	0	0.00	39.34	39.34	39.34	0
1718034900	39.34	-0.38	-0.96	39.34	39.34	39.34	17
1717775700	39.72	0.18	0.46	39.98	39.98	39.58	257
1717689300	39.54	0.48	1.23	39.7	39.78	39.54	1003
1717602900	39.06	0.36	0.93	38.8	39.24	38.77	1257
1717516500	38.7	-0.36	-0.92	39.18	39.3	38.7	241
1717430100	39.06	0.46	1.19	39.02	39.06	38.92	696
1717170900	38.6	0.06	0.16	38.41	38.6	38.41	400
1717084500	38.54	-0.06	-0.16	38.16	38.54	38.16	226
1716998100	38.6	-0.76	-1.93	39.58	39.58	38.52	2126
1716911700	39.36	0.26	0.66	39.32	39.36	39.06	525
1716825300	39.1	0.18	0.46	38.78	39.1	38.78	632
1716566100	38.92	0.24	0.62	38.78	39.1	38.78	1059
1716479700	38.68	-0.56	-1.43	39.26	39.26	38.6	1996
1716393300	39.24	-0.01	-0.03	38.93	39.24	38.93	365
1716306900	39.25	-0.65	-1.63	39.39	39.5	39.25	535
1716220500	39.9	-0.14	-0.35	40.14	40.14	39.9	645
1715961300	40.04	-0.32	-0.79	40.2	40.38	40	1409
1715874900	40.36	0.5	1.25	39.92	40.36	39.92	852
1715788500	39.86	0.28	0.71	39.45	40	39.45	1567
1715702100	39.58	-0.16	-0.40	39.51	39.66	39.5	1005
1715615700	39.74	0.21	0.53	39.71	39.98	39.71	654
1715356500	39.53	0.48	1.23	39.24	39.53	39.24	210
1715270100	39.05	0.69	1.80	39.1	39.13	38.95	1079
1715183700	38.36	-0.42	-1.08	38.47	38.47	37.9	1515
1715097300	38.78	0.32	0.83	38	38.78	38	522
1715010900	38.46	-1.22	-3.07	38.13	38.68	38.13	2708
1714751700	39.68	0.17	0.43	39.64	40.04	39.64	2014
1714665300	39.51	0.09	0.23	39.43	39.51	39.43	762
1714492500	39.42	0.47	1.21	39.42	39.42	39.42	88
1714406100	38.95	0	0.00	38.95	38.95	38.95	0
1714146900	38.95	0.84	2.20	38.34	38.95	38.34	456
1714060500	38.11	-0.39	-1.01	38.47	38.47	37.81	1132
1713974100	38.5	-0.45	-1.16	38.87	39.14	38.5	1254
1713887700	38.95	0.25	0.65	38.7	39.06	38.7	1934
1713801300	38.7	0.52	1.36	38.78	38.78	38.66	644
1713542100	38.18	-0.22	-0.57	38.15	38.3	37.89	533

Abr Chesapeake Fund V

Adams Street Global Oppo...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions