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)

34.05

-0.910001

(-2.60%)

Closed December 18 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.800001	-5.02092329149	35.85	36.04	33.9	115466	35.40211562	DE
4	-1.530001	-4.30017144463	35.58	36.04	33.9	114943	35.15560799	DE
12	-4.160001	-10.8872049202	38.21	40.299999	33.9	124426	36.37121637	DE
26	-3.57	-9.48963342609	37.619999	42.409999	33.9	103111	37.3712513	DE
52	-11.855001	-25.8250756998	45.905	46.025	33.9	110899	39.11229764	DE
156	-11.250001	-24.8344392936	45.3	47.045	33.9	302890	42.90256601	DE
260	-11.250001	-24.8344392936	45.3	47.045	33.9	302890	42.90256601	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734470820	33.95	-0.95	-2.72	35.01	35.01	33.9	273070
1734384420	34.9	-0.45	-1.27	35.11	35.34	34.81	121850
1734125220	35.35	0.09	0.26	35.26	35.549999	35.2	100898
1734038820	35.26	-0.72	-2.00	35.71	35.95	35.13	156483
1733952420	35.979999	0.23	0.64	35.71	36	35.7	85929
1733866020	35.75	0.05	0.14	35.85	36.04	35.56	112172
1733779620	35.7	0	0.00	35.69	35.93	35.409999	128475
1733520420	35.7	0.38	1.08	35.22	35.88	35.22	114367
1733434020	35.32	0.57	1.64	34.79	35.53	34.77	164919
1733347620	34.75	-0.16	-0.46	34.99	35.229999	34.63	132075
1733261220	34.909999	-0.23	-0.65	35.13	35.46	34.909999	104173
1733174820	35.14	0.41	1.18	34.76	35.229999	34.549999	122292
1732915620	34.729999	-0.01	-0.03	34.61	34.869999	34.4	112033
1732829220	34.74	0.25	0.72	34.51	34.89	34.5	84104
1732742820	34.49	-0.11	-0.32	34.46	34.63	34.32	76316
1732656420	34.6	-0.7	-1.98	34.909999	35.13	34.4	93564
1732570020	35.299999	0.03	0.09	34.56	35.39	34.51	149427
1732310820	35.27	0.62	1.79	34.6	35.27	34.58	165983
1732224420	34.65	-0.34	-0.97	34.88	35.08	34.45	95378
1732138020	34.99	-0.02	-0.06	35.21	35.4	34.71	75281
1732051620	35.01	-0.46	-1.30	35.58	35.75	34.61	103141
1731965220	35.47	0.25	0.71	35.25	35.74	35.2	86506
1731705960	35.22	0.2	0.57	34.96	35.44	34.84	84847
1731619560	35.02	0.47	1.36	34.33	35.11	34.1	156230
1731533160	34.549999	-0.39	-1.12	34.5	34.82	34.04	155844
1731446820	34.94	-0.59	-1.66	35.299999	35.47	34.729999	203235
1731360420	35.53	0.23	0.65	35.75	35.79	35.369999	149583
1731101220	35.299999	-0.08	-0.23	35.5	35.63	35.18	94482
1731014760	35.38	0.78	2.25	34.69	35.61	34.56	252917
1730928360	34.6	-1.48	-4.10	36.01	36.2	34.13	506606
1730841960	36.08	-0.96	-2.59	37.15	37.4	35.33	457250
1730755560	37.04	-0.46	-1.23	37.49	37.86	37.04	81586
1730496360	37.5	0.37	1.00	36.97	37.59	36.89	46381
1730409960	37.13	-0.06	-0.16	37.03	37.34	36.67	85252
1730323560	37.19	-0.79	-2.08	37.93	37.93	36.08	174813
1730237160	37.979999	-0.02	-0.05	37.979999	38.229999	37.81	58163
1730150760	38	0.34	0.90	37.83	38.28	37.72	92857
1729888020	37.659999	-0.16	-0.42	37.71	37.86	37.42	79268
1729801560	37.82	0.84	2.27	37.01	38.26	37.01	125046
1729715160	36.979999	-0.75	-1.99	37.63	37.9	36.86	169689
1729628760	37.729999	0.11	0.29	37.76	37.84	37.29	104146
1729542360	37.619999	-0.42	-1.10	37.75	38.08	37.56	90988
1729283160	38.04	0.04	0.11	37.83	38.1	37.82	69122
1729196760	38	0.07	0.18	38.119999	38.18	37.74	97908
1729110360	37.93	0.09	0.24	37.86	38.11	37.77	68129
1729023960	37.84	-0.22	-0.58	38.04	38.31	37.77	96209
1728937620	38.06	0.4	1.06	37.67	38.24	37.65	82733
1728678360	37.659999	0.15	0.40	37.61	37.9	37.51	89771
1728591960	37.51	-1	-2.60	38.549999	38.6	37.35	167614
1728505560	38.51	0.41	1.08	38.159999	38.61	38.02	58340
1728419160	38.1	0.04	0.11	38.01	38.35	37.59	134975
1728332760	38.06	-0.32	-0.83	38.39	38.47	38.03	73835
1728073560	38.38	-0.02	-0.05	38.59	38.59	37.909999	115403
1727987220	38.4	-0.2	-0.52	38.409999	38.72	38.25	23843
1727900820	38.6	-0.55	-1.40	39.21	39.22	38.229999	140964
1727814420	39.15	-0.76	-1.90	40.07	40.27	38.909999	140362
1727728020	39.909999	-0.02	-0.05	40.1	40.299999	39.74	89168
1727468760	39.93	0.34	0.86	39.59	40.19	39.33	127858
1727382360	39.59	0.99	2.56	38.79	39.64	38.65	138887
1727295960	38.6	0.22	0.57	38.19	38.6	38.049999	72108
1727209560	38.38	0.28	0.73	38.21	38.99	38.07	123795
1727123160	38.1	0.1	0.26	38.06	38.51	37.619999	114588
1726864020	38	-1.6	-4.04	38.869999	38.979999	37.92	179862
1726777560	39.6	-0.27	-0.68	40.09	40.13	39.29	94490
1726691220	39.869999	0.17	0.43	39.729999	40.19	39.65	85151

Asia Carbon Industries (CE)

General All Share Kurs

Ibovespa Smart High Beta...

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