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

Deutsche Post Ag (OP: DPSTF )

42.50 UNCHANGED
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 3, 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 31, 2013 25.60 25.60 25.60 25.60 882 -0.47(-1.80%)
May 30, 2013 26.02 26.07 26.02 26.07 904 +0.19(+0.73%)
May 29, 2013 25.85 25.96 25.85 25.88 400 -0.39(-1.48%)
May 28, 2013 26.27 26.27 26.27 26.27 559 +0.15(+0.57%)
May 24, 2013 26.10 26.12 26.10 26.12 400 -0.08(-0.31%)
May 23, 2013 26.10 26.20 26.10 26.20 2,022 -0.27(-1.02%)
May 22, 2013 26.48 26.86 26.47 26.47 1,039 +0.22(+0.84%)
May 21, 2013 26.25 26.25 26.25 26.25 3,936 +0.55(+2.14%)
May 20, 2013 25.55 25.70 25.55 25.70 2,119 +0.29(+1.14%)
May 17, 2013 25.47 25.50 25.41 25.41 1,262 -0.24(-0.94%)
May 16, 2013 25.66 25.66 25.52 25.65 1,100 -0.02(-0.08%)
May 15, 2013 25.62 25.67 25.62 25.67 487 +1.01(+4.10%)
May 13, 2013 24.48 24.66 24.48 24.66 400 -0.39(-1.56%)
May 09, 2013 25.05 25.05 25.05 350 -0.14(-0.56%)
May 08, 2013 25.00 25.19 25.00 25.19 686 +0.76(+3.11%)
May 07, 2013 24.43 24.43 24.43 24.43 308 +0.01(+0.04%)
May 06, 2013 24.29 24.42 24.29 24.42 2,819 +0.53(+2.22%)
May 01, 2013 23.89 23.89 23.89 0 +0.19(+0.80%)
Apr 30, 2013 23.70 23.70 23.70 23.70 100 +0.23(+0.98%)
Apr 29, 2013 23.54 23.55 23.47 23.47 1,307 +0.01(+0.05%)
Apr 26, 2013 23.46 23.46 23.46 23.46 100 -0.10(-0.42%)
Apr 25, 2013 23.72 23.72 23.56 23.56 4,309 -0.34(-1.42%)
Apr 24, 2013 23.90 23.90 23.90 23.90 1,313 +1.11(+4.87%)
Apr 23, 2013 22.84 22.84 22.79 22.79 1,833 +0.21(+0.93%)
Apr 22, 2013 22.55 22.58 22.55 22.58 1,416 -0.16(-0.70%)
Apr 19, 2013 22.74 22.74 22.74 22.74 687 +0.02(+0.09%)
Apr 18, 2013 22.72 22.72 22.72 22.72 123 -0.67(-2.86%)
Apr 16, 2013 23.39 23.39 23.39 0 +0.28(+1.21%)
Apr 12, 2013 23.11 23.11 23.11 0 -0.17(-0.73%)
Apr 11, 2013 23.24 23.28 23.24 23.28 1,030 +0.26(+1.13%)
Apr 10, 2013 23.02 23.02 23.02 23.02 200 +0.35(+1.54%)
Apr 09, 2013 22.48 22.67 22.48 22.67 1,100 -0.09(-0.40%)
Apr 08, 2013 22.69 22.78 22.69 22.76 3,504 +0.22(+0.98%)
Apr 05, 2013 22.59 22.59 22.46 22.54 3,510 -0.55(-2.38%)
Apr 04, 2013 23.09 23.09 23.09 23.09 2,200 -0.15(-0.65%)
Apr 03, 2013 23.24 23.24 23.24 23.24 852 -0.13(-0.56%)
Apr 02, 2013 23.36 23.37 23.36 23.37 868 +0.26(+1.13%)
Apr 01, 2013 23.04 23.11 23.03 23.11 926 +0.05(+0.22%)
Mar 28, 2013 23.06 23.06 23.06 23.06 100 +0.08(+0.35%)
Mar 27, 2013 22.84 22.98 22.84 22.98 776 -0.32(-1.37%)
Mar 26, 2013 23.11 23.30 23.11 23.30 16,560 -0.02(-0.09%)
Mar 25, 2013 23.29 23.32 23.29 23.32 2,100 -0.29(-1.23%)
Mar 22, 2013 23.61 23.61 23.61 23.61 318 -0.22(-0.92%)
Mar 20, 2013 23.83 23.83 23.83 0 +0.07(+0.29%)
Mar 19, 2013 23.75 23.76 23.75 23.76 713 -0.30(-1.25%)
Mar 18, 2013 24.06 24.06 24.06 24.06 200 -0.26(-1.07%)
Mar 15, 2013 24.32 24.32 24.32 24.32 100 +0.05(+0.21%)
Mar 14, 2013 24.05 24.27 24.05 24.27 360 +0.50(+2.10%)
Mar 13, 2013 23.70 23.77 23.70 23.77 330 -0.03(-0.13%)
Mar 08, 2013 23.80 23.80 23.80 4,200 +0.19(+0.80%)
Mar 07, 2013 23.61 23.61 23.61 23.61 467 +0.43(+1.86%)
Mar 06, 2013 23.25 23.25 23.18 23.18 873 -0.17(-0.73%)
Mar 05, 2013 23.49 23.49 23.35 23.35 5,038 +1.32(+5.99%)
Mar 04, 2013 22.03 22.03 22.03 22.03 269 -0.59(-2.61%)
Mar 01, 2013 22.62 22.62 22.62 22.62 910 -0.02(-0.09%)
Feb 28, 2013 22.64 22.64 22.64 22.64 400 -0.02(-0.09%)
Feb 27, 2013 22.56 22.66 22.56 22.66 1,725 +0.32(+1.43%)
Feb 26, 2013 22.29 22.34 22.29 22.34 2,011 -0.05(-0.22%)
Feb 25, 2013 22.79 22.79 22.39 22.39 8,008 -0.37(-1.63%)
Feb 22, 2013 22.73 22.76 22.73 22.76 324 +0.02(+0.09%)
Feb 21, 2013 22.50 22.75 22.50 22.74 2,337 -0.45(-1.94%)
Feb 20, 2013 23.14 23.19 23.12 23.19 1,177 +0.17(+0.74%)
Feb 19, 2013 23.00 23.02 23.00 23.02 400 +0.35(+1.54%)
Feb 15, 2013 22.52 22.67 22.52 22.67 2,390 +0.04(+0.18%)
Feb 14, 2013 22.52 22.63 22.52 22.63 1,120 -0.08(-0.35%)
Feb 12, 2013 22.71 22.71 22.71 0 +0.03(+0.13%)
Feb 08, 2013 22.68 22.68 22.68 0 -0.22(-0.96%)
Feb 07, 2013 22.87 22.90 22.87 22.90 2,312 -0.08(-0.35%)
Feb 06, 2013 23.06 23.06 22.98 22.98 3,354 +0.11(+0.48%)
Feb 04, 2013 23.05 23.08 22.87 22.87 1,515 -1.09(-4.55%)
Feb 01, 2013 24.00 24.00 23.96 23.96 2,739 +0.32(+1.35%)
Jan 31, 2013 23.65 23.65 23.64 23.64 1,353 -0.15(-0.63%)
Jan 30, 2013 23.79 23.79 23.79 23.79 100 +0.00(+0.02%)
Jan 29, 2013 23.79 23.79 23.79 23.79 1,290 -0.05(-0.23%)
Jan 28, 2013 23.73 23.84 23.73 23.84 2,990 +0.17(+0.72%)
Jan 25, 2013 23.67 23.67 23.67 23.67 1,168 +0.60(+2.60%)
Jan 24, 2013 23.04 23.07 23.04 23.07 2,102 +0.11(+0.48%)
Jan 22, 2013 22.96 22.96 22.96 0 -0.19(-0.82%)
Jan 18, 2013 23.15 23.15 23.15 23.15 2,898 +0.15(+0.65%)
Jan 17, 2013 23.00 23.00 23.00 23.00 1,000 +0.17(+0.74%)
Jan 16, 2013 22.60 22.83 22.60 22.83 2,052 +0.04(+0.18%)
Jan 14, 2013 22.79 22.79 22.79 22.79 0 +0.09(+0.40%)
Jan 12, 2013 22.66 22.70 22.50 22.70 4,640 +0.00(+0.00%)
Jan 11, 2013 22.66 22.70 22.50 22.70 4,640 +0.42(+1.89%)
Jan 10, 2013 22.17 22.29 22.17 22.28 8,293 +0.56(+2.58%)
Jan 09, 2013 21.72 21.72 21.72 21.72 300 +0.02(+0.09%)
Jan 08, 2013 21.71 21.71 21.55 21.70 1,240 -0.11(-0.50%)
Jan 07, 2013 21.81 21.81 21.81 21.81 827 -0.16(-0.73%)
Jan 04, 2013 21.87 21.97 21.87 21.97 717 -0.08(-0.36%)
Jan 03, 2013 22.05 22.05 22.05 22.05 574 +0.16(+0.73%)
Dec 31, 2012 21.89 21.89 21.89 295 +0.15(+0.69%)
Dec 28, 2012 21.99 22.03 21.74 21.74 3,014 -0.26(-1.18%)
Dec 27, 2012 22.00 22.00 22.00 22.00 1,280 +0.12(+0.55%)
Dec 26, 2012 21.88 21.88 21.88 21.88 462 -0.16(-0.73%)
Dec 24, 2012 22.04 22.04 22.04 22.04 400 +0.20(+0.92%)
Dec 21, 2012 21.79 21.95 21.79 21.84 6,098 -0.09(-0.41%)
Dec 20, 2012 21.93 21.93 21.93 21.93 682 +0.34(+1.59%)
Dec 19, 2012 22.04 22.04 21.59 21.59 1,034 -0.20(-0.94%)
Dec 18, 2012 21.78 21.79 21.78 21.79 295 +0.32(+1.49%)
Dec 17, 2012 21.47 21.47 21.47 21.47 158 -0.08(-0.37%)
Dec 13, 2012 21.55 21.55 21.55 4,200 +0.15(+0.70%)
Dec 11, 2012 21.40 21.40 21.40 4,990 -0.08(-0.37%)
Dec 10, 2012 21.58 21.58 21.48 21.48 1,650 +0.04(+0.19%)
Dec 07, 2012 21.29 21.45 21.29 21.44 12,691 +0.10(+0.47%)
Dec 06, 2012 21.34 21.34 21.34 21.34 674 +0.33(+1.57%)
Dec 03, 2012 21.01 21.01 21.01 0 +0.19(+0.91%)
Nov 30, 2012 20.82 20.82 20.82 20.82 2,035 +0.21(+1.02%)
Nov 28, 2012 20.61 20.61 20.61 1,350 +0.12(+0.59%)
Nov 26, 2012 20.49 20.49 20.49 0 +0.84(+4.27%)
Nov 21, 2012 19.65 19.65 19.65 440 +0.13(+0.67%)
Nov 20, 2012 19.52 19.52 19.52 19.52 200 +0.28(+1.47%)
Nov 19, 2012 19.19 19.34 19.19 19.24 1,496 +0.16(+0.82%)
Nov 16, 2012 19.01 19.08 18.97 19.08 1,993 +0.04(+0.21%)
Nov 15, 2012 19.07 19.07 19.04 19.04 2,573 -0.35(-1.81%)
Nov 14, 2012 19.34 19.39 19.34 19.39 464 +0.24(+1.25%)
Nov 12, 2012 19.15 19.15 19.15 600 +0.25(+1.32%)
Nov 09, 2012 18.90 18.90 18.90 18.90 150 -0.48(-2.48%)
Nov 07, 2012 19.38 19.38 19.38 0 -0.79(-3.92%)
Nov 01, 2012 20.17 20.17 20.17 0 +0.03(+0.15%)
Oct 31, 2012 20.13 20.14 20.13 20.14 771 -0.49(-2.38%)
Oct 26, 2012 20.63 20.63 20.63 0 -0.05(-0.24%)
Oct 25, 2012 20.68 20.68 20.68 20.68 1,088 +0.03(+0.15%)
Oct 24, 2012 20.65 20.65 20.65 20.65 589 +0.11(+0.54%)
Oct 23, 2012 20.48 20.54 20.48 20.54 5,938 -0.40(-1.91%)
Oct 19, 2012 21.01 21.01 20.94 20.94 1,360 +0.39(+1.90%)
Oct 17, 2012 20.55 20.55 20.55 20.55 460 +0.14(+0.69%)
Oct 16, 2012 20.41 20.41 20.41 20.41 376 +0.39(+1.95%)
Oct 15, 2012 20.02 20.02 20.02 20.02 100 +0.02(+0.09%)
Oct 11, 2012 20.00 20.00 20.00 0 +0.07(+0.36%)
Oct 08, 2012 19.93 19.93 19.93 0 -0.07(-0.33%)
Oct 04, 2012 20.00 20.00 20.00 20.00 0 -0.02(-0.07%)
Oct 02, 2012 20.01 20.01 20.01 2,084 +0.01(+0.05%)
Sep 27, 2012 20.00 20.00 20.00 20.00 0 -0.15(-0.74%)
Sep 25, 2012 20.15 20.15 20.15 0 -0.09(-0.46%)
Sep 21, 2012 20.24 20.24 20.24 0 +0.18(+0.87%)
Sep 20, 2012 19.91 20.12 19.91 20.07 5,754 -0.08(-0.40%)
Sep 18, 2012 20.15 20.15 20.15 250 +0.02(+0.10%)
Sep 17, 2012 20.13 20.13 20.13 20.13 450 +0.02(+0.10%)
Sep 14, 2012 20.08 20.11 20.08 20.11 650 -0.09(-0.45%)
Sep 13, 2012 20.18 20.20 20.16 20.20 2,589 +0.53(+2.69%)
Sep 11, 2012 19.67 19.67 19.67 2,970 -0.03(-0.15%)
Sep 07, 2012 19.70 19.70 19.70 0 -0.10(-0.51%)
Sep 06, 2012 20.13 20.13 19.80 19.80 4,200 +0.19(+0.97%)
Sep 05, 2012 19.63 19.63 19.60 19.61 1,680 +0.07(+0.36%)
Aug 31, 2012 19.54 19.54 19.54 0 +0.42(+2.20%)
Aug 30, 2012 19.12 19.12 19.12 19.12 1,252 -0.18(-0.93%)
Aug 28, 2012 19.30 19.30 19.30 0 -0.17(-0.87%)
Aug 27, 2012 19.47 19.47 19.47 19.47 793 +0.28(+1.46%)
Aug 23, 2012 19.19 19.19 19.19 270 -0.33(-1.69%)
Aug 21, 2012 19.52 19.52 19.52 0 +0.04(+0.21%)
Aug 20, 2012 19.48 19.48 19.48 19.48 854 -0.10(-0.51%)
Aug 16, 2012 19.58 19.58 19.58 703 +0.45(+2.35%)
Aug 15, 2012 19.13 19.13 19.13 19.13 600 +0.01(+0.05%)
Aug 14, 2012 19.12 19.12 19.12 19.12 500 -0.04(-0.21%)
Aug 07, 2012 19.16 19.16 19.16 0 -0.08(-0.42%)
Aug 03, 2012 19.24 19.24 19.24 0 +0.76(+4.13%)
Aug 02, 2012 18.50 18.50 18.48 18.48 1,616 +0.45(+2.48%)
Aug 01, 2012 18.03 18.03 18.03 18.03 480 -0.20(-1.10%)
Jul 27, 2012 18.23 18.23 18.23 0 +0.40(+2.24%)
Jul 26, 2012 17.83 17.83 17.83 17.83 2,108 +1.04(+6.19%)
Jul 24, 2012 16.79 16.79 16.79 0 -1.01(-5.67%)
Jul 20, 2012 17.80 17.80 17.80 0 -0.43(-2.36%)
Jul 19, 2012 18.21 18.23 18.21 18.23 4,200 +0.08(+0.44%)
Jul 18, 2012 18.15 18.15 18.15 18.15 1,694 +0.43(+2.43%)
Jul 17, 2012 17.72 17.72 17.72 17.72 780 +0.12(+0.68%)
Jul 14, 2012 17.60 17.60 17.60 590 +0.00(+0.00%)
Jul 13, 2012 17.60 17.60 17.60 17.60 970 -0.07(-0.40%)
Jul 10, 2012 17.67 17.67 17.67 0 +0.36(+2.08%)
Jul 06, 2012 17.31 17.31 17.31 0 -0.27(-1.54%)
Jul 05, 2012 17.58 17.58 17.58 17.58 5,040 +1.18(+7.20%)
Jun 27, 2012 16.40 16.40 16.40 16.40 560 -0.49(-2.90%)
Jun 22, 2012 16.89 16.89 16.89 0 -0.08(-0.47%)
Jun 21, 2012 16.97 16.97 16.97 16.97 675 -0.23(-1.34%)
Jun 20, 2012 17.20 17.20 17.20 17.20 7,330 +0.12(+0.71%)
Jun 19, 2012 17.08 17.08 17.08 17.08 5,870 +0.17(+1.01%)
Jun 18, 2012 16.91 16.91 16.91 16.91 1,610 +0.02(+0.12%)
Jun 15, 2012 16.76 16.89 16.76 16.89 1,653 +0.71(+4.39%)
Jun 12, 2012 16.18 16.18 16.18 0 -0.31(-1.88%)
Jun 10, 2012 16.49 16.49 16.49 0 +0.00(+0.00%)
Jun 08, 2012 16.49 16.49 16.49 16.49 200 -0.10(-0.60%)
Jun 07, 2012 16.59 16.59 16.59 16.59 500 +0.63(+3.95%)
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.