U.S. markets close in 4 hours 39 minutes

Deutsche Post AG (DPW.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
30.07-0.10 (-0.35%)
A partir del 05:06PM CEST. Mercado abierto.
Periodo de tiempo:
26 sept 2021 - 26 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 sept 202230.0330.3429.8030.0730.072,004,747
23 sept 202231.5231.5430.0630.1730.174,208,132
22 sept 202231.6432.2931.4031.4131.412,911,726
21 sept 202232.2032.5331.9132.4932.493,442,021
20 sept 202233.8134.1232.9833.1133.113,249,852
19 sept 202233.6033.8933.1033.5733.573,464,707
16 sept 202233.9834.1733.0533.4233.4210,731,237
15 sept 202236.0636.3735.7035.7735.772,366,472
14 sept 202236.6236.8135.8736.0636.061,932,906
13 sept 202237.7137.9936.7236.8436.842,251,242
12 sept 202236.5837.7836.4437.5137.512,831,032
09 sept 202235.3336.4935.3336.3136.312,517,875
08 sept 202235.7035.8834.7235.3735.372,677,653
07 sept 202235.4035.7235.1235.6935.691,993,636
06 sept 202235.4636.1035.2935.7935.791,982,525
05 sept 202235.3335.7435.1135.6135.612,356,027
02 sept 202235.9436.7235.6036.6036.602,743,264
01 sept 202236.8036.8035.3235.6335.633,228,919
31 ago 202237.0337.1736.3836.4036.402,827,090
30 ago 202236.5137.4436.3736.9336.932,240,741
29 ago 202236.4236.6835.8536.4236.422,275,052
26 ago 202238.0438.1736.7936.8736.872,394,840
25 ago 202237.7438.1737.5137.8337.831,852,867
24 ago 202237.4237.6337.0337.3937.392,171,159
23 ago 202238.0038.1737.4137.5137.513,073,426
22 ago 202239.2239.3337.8838.0638.063,084,181
19 ago 202239.5039.9039.3639.4539.452,954,855
18 ago 202239.9440.2939.6439.9639.961,907,255
17 ago 202241.0041.1939.9640.0140.011,871,203
16 ago 202240.4040.8240.0640.8140.812,269,417
15 ago 202240.2040.4739.9940.3340.331,299,229
12 ago 202240.6440.8139.9140.0140.012,420,308
11 ago 202240.7140.8140.2240.5740.571,710,596
10 ago 202239.6540.6339.2240.4940.492,440,062
09 ago 202240.5840.6839.6239.7839.782,376,456
08 ago 202242.0042.4440.6240.6240.622,719,404
05 ago 202241.4442.6841.4441.7641.765,086,321
04 ago 202239.5339.5339.5339.5339.53-
03 ago 202239.0039.5638.7839.5339.532,074,568
02 ago 202239.4439.4438.5638.8538.852,210,570
01 ago 202239.0039.4138.7839.3839.382,552,390
29 jul 202238.0838.9037.9438.9038.903,303,106
28 jul 202237.0337.6837.0337.6837.682,204,964
27 jul 202237.1537.2636.8436.9236.922,515,684
26 jul 202237.5337.7636.7136.9736.972,470,860
25 jul 202237.7238.1837.4637.7637.761,627,571
22 jul 202238.2538.4437.9737.9737.972,269,316
21 jul 202238.3338.8238.0638.4238.422,450,527
20 jul 202237.9038.2937.5838.2938.293,001,727
19 jul 202236.3937.5836.0637.5837.582,581,247
18 jul 202236.4336.9936.2836.6936.691,784,168
15 jul 202235.8036.4035.4736.3236.323,252,226
14 jul 202235.5336.0335.0335.5835.583,122,196
13 jul 202235.8636.3535.5335.9335.932,309,896
12 jul 202235.7835.7835.7835.7835.78-
11 jul 202235.9836.2335.6235.7835.781,837,006
08 jul 202236.4036.5935.9036.3536.352,392,480
07 jul 202235.6536.5635.6436.3236.323,081,351
06 jul 202235.6735.8335.1235.3335.333,271,892
05 jul 202235.9236.2635.0435.3535.353,392,318
04 jul 202235.9836.0835.4735.6535.651,750,586
01 jul 202235.5136.3435.3635.8535.853,152,555
30 jun 202235.3735.8034.8835.7435.744,332,355
29 jun 202235.6236.2235.5735.8935.893,686,552
28 jun 202236.6236.8836.0636.0836.083,187,933
27 jun 202236.0636.9436.0436.5136.513,195,447
24 jun 202235.2836.1735.1435.9035.903,050,591
23 jun 202234.9735.3134.6335.0035.003,296,356
22 jun 202234.7935.5434.5235.4035.402,979,242
21 jun 202235.0035.3934.6535.2435.243,441,685
20 jun 202235.5335.5734.6334.8834.881,980,776
17 jun 202234.5835.4034.5635.2235.228,811,849
16 jun 202235.2835.4234.2834.4434.443,096,243
15 jun 202235.0935.7034.6235.3335.333,369,364
14 jun 202234.6934.9233.6334.5834.584,155,954
13 jun 202234.5034.6533.4434.2434.245,058,167
10 jun 202235.5035.7834.6534.8134.815,302,696
09 jun 202236.6336.7535.7135.7835.784,973,438
08 jun 202238.4638.4636.6036.9036.903,995,137
07 jun 202238.1938.3137.7938.3138.311,879,828
06 jun 202238.3138.7238.1338.7138.711,508,270
03 jun 202237.2837.2837.2837.2837.28-
02 jun 202237.2837.2837.2837.2837.28-
01 jun 202238.9438.9437.2837.2837.283,790,887
31 may 202238.6539.1138.1338.5138.5116,188,668
30 may 202237.8837.8837.8837.8837.88-
27 may 202237.8837.8837.8837.8837.88-
26 may 202237.6737.9637.2437.8837.882,270,796
25 may 202237.1037.1037.1037.1037.10-
24 may 202237.5437.8536.9137.1037.102,648,963
23 may 202238.1038.4437.5838.0938.092,291,086
20 may 202237.6838.1237.2937.4637.463,588,258
19 may 202238.7038.7038.7038.7038.70-
18 may 202239.5339.6538.6038.7038.701,995,968
17 may 202238.7839.4838.5739.3439.342,367,469
16 may 202238.7738.9237.9138.4738.472,550,818
13 may 202237.9537.9537.9537.9537.95-
12 may 202237.0338.1436.9737.9537.953,390,005
11 may 202237.3337.3337.3337.3337.33-
10 may 202236.9738.0836.5437.3337.333,907,840
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...