Deutsche Post AG Historical Data - DHL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Deutsche Post AG (DHL)
Deutsche Post AG (DHL) Historical

Deutsche Post AG (DHL)

40.86

0.20

( 0.49% )

Updated: 03:49:31

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.25	0.615611918247	40.61	40.89	39.51	64110	40.26066246	DE
4	2.450001	6.37855002287	38.409999	41.02	38.19	66092	40.17461631	DE
12	2.35	6.10231108803	38.51	41.02	37.5	80380	39.19930491	DE
26	-4.005	-8.92678034102	44.865	44.995	37.5	113314	39.75668336	DE
52	-6.12	-13.0268199234	46.98	47.045	36.02	257941	42.48998951	DE
156	-4.44	-9.80132450331	45.3	47.045	36.02	370422	43.55218297	DE
260	-4.44	-9.80132450331	45.3	47.045	36.02	370422	43.55218297	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722284760	40.76	0.27	0.67	40.549999	40.77	40.45	69262
1722025620	40.49	0.43	1.07	39.93	40.549999	39.92	44067
1721939160	40.06	0.25	0.63	39.88	40.27	39.51	76671
1721852820	39.81	-0.42	-1.04	40.06	40.19	39.65	60246
1721766420	40.229999	-0.54	-1.32	40.61	40.75	40	70303
1721677800	40.77	0.96	2.41	39.86	40.77	39.83	72741
1721420760	39.81	-0.33	-0.82	40.159999	40.299999	39.81	43780
1721334360	40.14	0.09	0.22	40.1	40.64	40.06	59885
1721248020	40.049999	-0.85	-2.08	40.5	40.67	40.01	53411
1721161560	40.9	0.2	0.49	40.79	40.9	40.32	48671
1721075160	40.7	0.05	0.12	40.65	41.02	40.46	83756
1720815960	40.65	0.47	1.17	40.26	40.869999	39.799999	99724
1720729560	40.18	0.21	0.53	39.99	40.45	39.97	51838
1720643220	39.97	0.27	0.68	39.64	40.13	39.51	50096
1720556760	39.7	-0.36	-0.90	40.11	40.5	39.51	66561
1720470360	40.06	-0.25	-0.62	39.83	40.34	39.659999	70413
1720211220	40.31	0.55	1.38	39.89	40.409999	39.77	115476
1720124820	39.76	0.1	0.25	39.71	39.89	39.54	46958
1720038420	39.659999	1.01	2.61	38.57	39.9	38.56	90035
1719952020	38.65	0.19	0.49	38.409999	38.67	38.19	47955
1719865620	38.46	0.66	1.75	38.13	38.71	38.01	89252
1719606420	37.799999	-0.23	-0.60	38.01	38.24	37.67	63109
1719520020	38.03	-0.41	-1.07	38.26	38.39	37.9	63952
1719433620	38.44	0.24	0.63	38.869999	39.26	38.04	140589
1719347160	38.2	0.2	0.53	38.07	38.26	37.909999	113175
1719260820	38	0.18	0.48	37.85	38.27	37.729999	53714
1719001620	37.82	-0.19	-0.50	38.02	38.299999	37.6	49480
1718915160	38.01	0.17	0.45	37.96	38.27	37.75	60988
1718828820	37.84	-0.16	-0.42	37.909999	38.08	37.619999	52869
1718742360	38	0.07	0.18	37.94	38.159999	37.549999	72409
1718656020	37.93	0.43	1.15	37.619999	38.18	37.53	63096
1718396820	37.5	-1.25	-3.23	38.79	38.869999	37.5	147888
1718310420	38.75	-0.22	-0.56	38.75	39.04	38.51	46038
1718224020	38.97	0.27	0.70	38.74	39.13	38.63	48956
1718137620	38.7	-0.43	-1.10	39.14	39.369999	38.39	66109
1718051220	39.13	-0.45	-1.14	39.22	39.39	39.13	19061
1717792020	39.58	-0.22	-0.55	39.68	39.979999	39.42	49175
1717705620	39.799999	0.57	1.45	39.35	40	39.24	101535
1717619220	39.229999	0.41	1.06	38.79	39.38	38.6	73901
1717532820	38.82	0.07	0.18	38.74	39.26	38.51	59217
1717446420	38.75	-0.02	-0.05	38.97	39.2	38.51	60785
1717187220	38.77	0.31	0.81	38.27	38.79	38.22	45826
1717100820	38.46	-0.08	-0.21	38.34	38.51	38.119999	52096
1717014420	38.54	-0.63	-1.61	39.02	39.14	38.39	147320
1716928020	39.17	0.02	0.05	39	39.38	38.94	48719
1716841560	39.15	0.29	0.75	38.82	39.15	38.74	61434
1716582420	38.86	0.57	1.49	38.229999	39.09	38.229999	51969
1716496020	38.29	-0.88	-2.25	39.27	39.34	38.29	92100
1716409620	39.17	-0.02	-0.05	39.11	39.33	38.82	62989
1716323160	39.19	-0.8	-2.00	39.81	39.95	39.02	82307
1716236760	39.99	-0.1	-0.25	39.96	40.2	39.81	32009
1715977620	40.09	0.08	0.20	40.01	40.299999	39.85	67545
1715891220	40.01	0.27	0.68	39.51	40.35	39.51	151307
1715804820	39.74	0.09	0.23	39.409999	39.909999	39.409999	94032
1715718420	39.65	0.06	0.15	39.43	39.68	39.049999	190721
1715631960	39.59	0.15	0.38	39.5	39.96	39.46	142396
1715372820	39.44	0.46	1.18	38.979999	39.909999	38.95	162661
1715286420	38.979999	0.62	1.62	38.34	39.25	38.159999	117247
1715200020	38.36	-0.37	-0.96	38.54	38.75	37.89	194824
1715113620	38.729999	0.08	0.21	38.51	38.88	37.6	208151
1715027220	38.65	-1.45	-3.62	38.32	38.84	38.07	252157
1714768020	40.1	0.37	0.93	39.71	40.119999	39.64	188512
1714681560	39.729999	0.42	1.07	39.59	39.74	39.229999	141430
1714508820	39.31	0.34	0.87	39.409999	39.7	39.159999	213730

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