Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deutsche Post Ag (OP: DPSTF )

40.76 -0.51 (-1.24%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 19.81 19.84 19.77 19.81 24,915 +0.08(+0.43%)
May 27, 2004 19.72 19.72 19.72 19.72 25,000 -0.88(-4.25%)
May 26, 2004 20.60 20.60 20.60 20.60 500 +0.00(+0.00%)
May 25, 2004 20.60 20.60 20.60 20.60 500 +0.00(+0.00%)
May 24, 2004 20.60 20.60 20.60 20.60 500 +0.00(+0.00%)
May 21, 2004 20.60 20.60 20.60 20.60 500 +0.00(+0.00%)
May 20, 2004 20.60 20.60 20.60 20.60 500 +0.00(+0.00%)
May 19, 2004 20.60 20.60 20.60 20.60 500 -0.90(-4.19%)
May 18, 2004 21.50 21.50 21.50 21.50 197 +0.00(+0.00%)
May 17, 2004 20.22 21.50 21.50 21.50 197 +1.28(+6.33%)
May 14, 2004 19.98 20.22 20.22 20.22 1,740 +0.47(+2.38%)
May 13, 2004 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
May 12, 2004 20.50 19.75 19.75 19.75 220 -0.75(-3.66%)
May 11, 2004 19.85 20.50 20.31 20.50 3,940 +0.65(+3.27%)
May 10, 2004 21.80 19.85 19.85 19.85 520 -1.95(-8.94%)
May 07, 2004 21.80 21.80 21.80 21.80 0 +0.00(+0.00%)
May 06, 2004 21.80 21.80 21.80 21.80 0 +0.00(+0.00%)
May 05, 2004 21.80 21.80 21.80 21.80 250 +0.00(+0.00%)
May 04, 2004 21.80 21.80 21.80 21.80 0 +0.00(+0.00%)
May 03, 2004 21.80 21.80 21.80 21.80 5,315 +0.00(+0.00%)
Apr 30, 2004 21.80 21.80 21.80 21.80 1,000 -0.50(-2.24%)
Apr 29, 2004 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Apr 28, 2004 22.80 22.30 22.30 22.30 200 -0.50(-2.19%)
Apr 27, 2004 22.30 22.80 22.70 22.80 2,240 +0.50(+2.24%)
Apr 26, 2004 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Apr 23, 2004 22.75 22.30 22.30 22.30 170 -0.45(-1.98%)
Apr 22, 2004 22.25 22.75 22.75 22.75 1,000 +0.50(+2.25%)
Apr 21, 2004 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Apr 20, 2004 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Apr 19, 2004 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Apr 16, 2004 22.55 22.25 22.10 22.25 1,724 -0.30(-1.33%)
Apr 15, 2004 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Apr 14, 2004 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Apr 13, 2004 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Apr 12, 2004 21.56 22.55 22.25 22.55 3,600 +0.99(+4.58%)
Apr 08, 2004 21.56 21.56 21.56 21.56 0 +0.00(+0.00%)
Apr 07, 2004 21.56 21.56 21.56 21.56 0 +0.00(+0.00%)
Apr 06, 2004 21.56 21.56 21.56 21.56 0 +0.00(+0.00%)
Apr 05, 2004 21.56 21.56 21.56 21.56 0 +0.00(+0.00%)
Apr 02, 2004 21.56 21.56 21.56 21.56 0 +0.00(+0.00%)
Apr 01, 2004 21.56 21.56 21.56 21.56 0 +0.00(+0.00%)
Mar 31, 2004 21.56 21.56 21.56 21.56 0 +0.00(+0.00%)
Mar 30, 2004 21.56 21.56 21.56 21.56 0 +0.00(+0.00%)
Mar 29, 2004 21.56 21.56 21.56 21.56 0 +0.00(+0.00%)
Mar 26, 2004 21.85 21.62 21.51 21.56 49,383 -0.29(-1.32%)
Mar 25, 2004 21.40 21.85 21.85 21.85 53,835 +0.45(+2.11%)
Mar 24, 2004 22.25 21.40 21.40 21.40 100 -0.85(-3.82%)
Mar 23, 2004 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Mar 22, 2004 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Mar 19, 2004 21.85 22.25 22.25 22.25 100 +0.40(+1.83%)
Mar 18, 2004 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Mar 17, 2004 21.75 21.85 21.85 21.85 510 +0.10(+0.46%)
Mar 16, 2004 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Mar 15, 2004 22.50 21.75 21.50 21.75 2,550 -1.65(-7.05%)
Mar 12, 2004 23.40 23.40 23.00 23.40 1,620 +0.00(+0.00%)
Mar 11, 2004 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
Mar 10, 2004 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
Mar 09, 2004 23.80 23.40 23.00 23.40 1,620 -0.40(-1.68%)
Mar 08, 2004 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Mar 05, 2004 23.80 23.80 23.80 23.80 500 +0.00(+0.00%)
Mar 04, 2004 23.85 23.80 23.80 23.80 500 -0.05(-0.21%)
Mar 03, 2004 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Mar 02, 2004 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Mar 01, 2004 23.50 23.85 23.70 23.85 700 +0.35(+1.49%)
Feb 27, 2004 23.50 23.50 23.50 23.50 130 +0.00(+0.00%)
Feb 26, 2004 24.20 23.50 23.50 23.50 130 -0.70(-2.89%)
Feb 25, 2004 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Feb 24, 2004 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Feb 23, 2004 24.20 24.20 24.20 24.20 0 -0.02(-0.07%)
Feb 20, 2004 24.22 24.22 24.22 24.22 0 +0.00(+0.00%)
Feb 19, 2004 24.22 24.22 24.22 24.22 0 +0.00(+0.00%)
Feb 18, 2004 24.22 24.25 24.22 24.22 7,900 +0.00(+0.00%)
Feb 17, 2004 24.22 24.22 24.22 24.22 0 +0.00(+0.00%)
Feb 13, 2004 24.15 24.25 24.22 24.22 7,900 +0.07(+0.28%)
Feb 12, 2004 24.30 24.15 24.15 24.15 200 -0.15(-0.62%)
Feb 11, 2004 24.30 24.30 24.30 24.30 1,300 +0.00(+0.00%)
Feb 10, 2004 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Feb 09, 2004 23.55 24.30 24.30 24.30 2,000 +0.75(+3.18%)
Feb 06, 2004 23.10 23.55 23.55 23.55 599 +0.45(+1.95%)
Feb 05, 2004 22.55 23.10 23.10 23.10 100 +0.55(+2.44%)
Feb 04, 2004 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Feb 03, 2004 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Feb 02, 2004 22.25 22.55 22.55 22.55 200 +0.30(+1.35%)
Jan 30, 2004 22.75 22.25 22.25 22.25 100 -0.50(-2.20%)
Jan 29, 2004 23.40 22.75 22.75 22.75 100 -0.65(-2.78%)
Jan 28, 2004 22.03 23.40 23.40 23.40 100 +1.37(+6.22%)
Jan 27, 2004 22.03 22.03 22.03 22.03 0 +0.00(+0.00%)
Jan 26, 2004 22.03 22.03 22.03 22.03 0 +0.00(+0.00%)
Jan 23, 2004 22.03 22.03 22.03 22.03 0 +0.00(+0.00%)
Jan 22, 2004 22.03 22.03 22.03 22.03 0 +0.00(+0.00%)
Jan 21, 2004 22.03 22.03 22.03 22.03 9,538 +0.00(+0.00%)
Jan 20, 2004 22.03 22.03 22.03 22.03 0 +0.00(+0.00%)
Jan 16, 2004 22.03 22.03 22.03 22.03 0 +0.00(+0.00%)
Jan 15, 2004 22.10 22.03 22.00 22.03 200 -0.07(-0.32%)
Jan 14, 2004 21.68 22.10 22.05 22.10 470 +0.42(+1.94%)
Jan 13, 2004 21.68 21.68 21.68 21.68 0 +0.00(+0.00%)
Jan 12, 2004 22.25 21.90 21.68 21.68 2,659 -0.57(-2.56%)
Jan 09, 2004 21.00 22.25 22.25 22.25 940 +1.25(+5.95%)
Jan 08, 2004 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Jan 07, 2004 21.00 21.00 21.00 21.00 0 +0.80(+3.96%)
Dec 31, 2003 20.20 20.20 20.20 20.20 0 +0.00(+0.00%)
Dec 30, 2003 20.20 20.20 20.20 20.20 0 +0.00(+0.00%)
Dec 29, 2003 20.25 20.20 20.20 20.20 500 -0.05(-0.25%)
Dec 26, 2003 20.35 20.25 20.25 20.25 250 -0.10(-0.49%)
Dec 24, 2003 19.75 20.35 20.35 20.35 400 +0.60(+3.04%)
Dec 23, 2003 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Dec 22, 2003 19.90 20.15 19.75 19.75 810 -0.15(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.