Deutsche Post AG (1DHL)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.0993048659384 | 40.28 | 40.99 | 40.13 | 541 | 40.7198475 | DE |
| 4 | 2.42 | 6.38522427441 | 37.9 | 40.99 | 37.66 | 609 | 38.89682914 | DE |
| 12 | 1.45 | 3.73038332905 | 38.87 | 40.99 | 37.63 | 788 | 38.95485083 | DE |
| 26 | -3.77 | -8.55069176684 | 44.09 | 45.41 | 37.63 | 965 | 39.66792934 | DE |
| 52 | -5.22 | -11.4624505929 | 45.54 | 46.99 | 36.15 | 765 | 40.77393274 | DE |
| 156 | -4.94 | -10.9147149801 | 45.26 | 46.99 | 36.15 | 761 | 40.91792356 | DE |
| 260 | -4.94 | -10.9147149801 | 45.26 | 46.99 | 36.15 | 761 | 40.91792356 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721145300 | 40.6 | -0.22 | -0.54 | 40.67 | 40.67 | 40.6 | 240 |
| 1721058900 | 40.82 | 0.17 | 0.42 | 40.69 | 40.99 | 40.69 | 965 |
| 1720799700 | 40.65 | 0.45 | 1.12 | 40.2 | 40.65 | 40.13 | 957 |
| 1720713300 | 40.2 | -0.19 | -0.47 | 40.28 | 40.28 | 40.2 | 2 |
| 1720626900 | 40.39 | 0 | 0.00 | 40.39 | 40.39 | 40.39 | 0 |
| 1720540500 | 40.39 | 0.19 | 0.47 | 40.29 | 40.47 | 40.29 | 102 |
| 1720454100 | 40.2 | 0.12 | 0.30 | 40.2 | 40.2 | 40.2 | 130 |
| 1720194900 | 40.08 | 0.25 | 0.63 | 40.2 | 40.24 | 40.08 | 460 |
| 1720108500 | 39.83 | 0.09 | 0.23 | 39.83 | 39.83 | 39.75 | 471 |
| 1720022100 | 39.74 | 1.24 | 3.22 | 38.81 | 39.86 | 38.81 | 816 |
| 1719935700 | 38.5 | -0.06 | -0.16 | 38.44 | 38.5 | 38.44 | 139 |
| 1719849300 | 38.56 | 0.62 | 1.63 | 38.52 | 38.6 | 38.52 | 1082 |
| 1719590100 | 37.94 | -0.19 | -0.50 | 38.2 | 38.2 | 37.7 | 598 |
| 1719503700 | 38.13 | -0.15 | -0.39 | 38.14 | 38.14 | 38.12 | 320 |
| 1719417300 | 38.28 | 0.22 | 0.58 | 39.02 | 39.02 | 38.28 | 2145 |
| 1719330900 | 38.06 | -0.08 | -0.21 | 38.52 | 38.52 | 38 | 312 |
| 1719244500 | 38.14 | 0.39 | 1.03 | 38.07 | 38.14 | 38.07 | 102 |
| 1718985300 | 37.75 | -0.43 | -1.13 | 37.9 | 37.94 | 37.66 | 2281 |
| 1718898900 | 38.18 | 0.28 | 0.74 | 38.04 | 38.24 | 38.04 | 84 |
| 1718812500 | 37.9 | 0.27 | 0.72 | 37.9 | 37.9 | 37.9 | 365 |
| 1718726100 | 37.63 | -0.19 | -0.50 | 37.63 | 37.63 | 37.63 | 65 |
| 1718639700 | 37.82 | 0.02 | 0.05 | 38.14 | 38.14 | 37.76 | 2120 |
| 1718380500 | 37.8 | -1.1 | -2.83 | 38.36 | 38.36 | 37.8 | 812 |
| 1718294100 | 38.9 | -0.04 | -0.10 | 38.9 | 38.9 | 38.9 | 25 |
| 1718207700 | 38.94 | -0.4 | -1.02 | 38.92 | 38.96 | 38.59 | 312 |
| 1718121300 | 39.34 | 0 | 0.00 | 39.34 | 39.34 | 39.34 | 0 |
| 1718034900 | 39.34 | -0.38 | -0.96 | 39.34 | 39.34 | 39.34 | 17 |
| 1717775700 | 39.72 | 0.18 | 0.46 | 39.98 | 39.98 | 39.58 | 257 |
| 1717689300 | 39.54 | 0.48 | 1.23 | 39.7 | 39.78 | 39.54 | 1003 |
| 1717602900 | 39.06 | 0.36 | 0.93 | 38.8 | 39.24 | 38.77 | 1257 |
| 1717516500 | 38.7 | -0.36 | -0.92 | 39.18 | 39.3 | 38.7 | 241 |
| 1717430100 | 39.06 | 0.46 | 1.19 | 39.02 | 39.06 | 38.92 | 696 |
| 1717170900 | 38.6 | 0.06 | 0.16 | 38.41 | 38.6 | 38.41 | 400 |
| 1717084500 | 38.54 | -0.06 | -0.16 | 38.16 | 38.54 | 38.16 | 226 |
| 1716998100 | 38.6 | -0.76 | -1.93 | 39.58 | 39.58 | 38.52 | 2126 |
| 1716911700 | 39.36 | 0.26 | 0.66 | 39.32 | 39.36 | 39.06 | 525 |
| 1716825300 | 39.1 | 0.18 | 0.46 | 38.78 | 39.1 | 38.78 | 632 |
| 1716566100 | 38.92 | 0.24 | 0.62 | 38.78 | 39.1 | 38.78 | 1059 |
| 1716479700 | 38.68 | -0.56 | -1.43 | 39.26 | 39.26 | 38.6 | 1996 |
| 1716393300 | 39.24 | -0.01 | -0.03 | 38.93 | 39.24 | 38.93 | 365 |
| 1716306900 | 39.25 | -0.65 | -1.63 | 39.39 | 39.5 | 39.25 | 535 |
| 1716220500 | 39.9 | -0.14 | -0.35 | 40.14 | 40.14 | 39.9 | 645 |
| 1715961300 | 40.04 | -0.32 | -0.79 | 40.2 | 40.38 | 40 | 1409 |
| 1715874900 | 40.36 | 0.5 | 1.25 | 39.92 | 40.36 | 39.92 | 852 |
| 1715788500 | 39.86 | 0.28 | 0.71 | 39.45 | 40 | 39.45 | 1567 |
| 1715702100 | 39.58 | -0.16 | -0.40 | 39.51 | 39.66 | 39.5 | 1005 |
| 1715615700 | 39.74 | 0.21 | 0.53 | 39.71 | 39.98 | 39.71 | 654 |
| 1715356500 | 39.53 | 0.48 | 1.23 | 39.24 | 39.53 | 39.24 | 210 |
| 1715270100 | 39.05 | 0.69 | 1.80 | 39.1 | 39.13 | 38.95 | 1079 |
| 1715183700 | 38.36 | -0.42 | -1.08 | 38.47 | 38.47 | 37.9 | 1515 |
| 1715097300 | 38.78 | 0.32 | 0.83 | 38 | 38.78 | 38 | 522 |
| 1715010900 | 38.46 | -1.22 | -3.07 | 38.13 | 38.68 | 38.13 | 2708 |
| 1714751700 | 39.68 | 0.17 | 0.43 | 39.64 | 40.04 | 39.64 | 2014 |
| 1714665300 | 39.51 | 0.09 | 0.23 | 39.43 | 39.51 | 39.43 | 762 |
| 1714492500 | 39.42 | 0.47 | 1.21 | 39.42 | 39.42 | 39.42 | 88 |
| 1714406100 | 38.95 | 0 | 0.00 | 38.95 | 38.95 | 38.95 | 0 |
| 1714146900 | 38.95 | 0.84 | 2.20 | 38.34 | 38.95 | 38.34 | 456 |
| 1714060500 | 38.11 | -0.39 | -1.01 | 38.47 | 38.47 | 37.81 | 1132 |
| 1713974100 | 38.5 | -0.45 | -1.16 | 38.87 | 39.14 | 38.5 | 1254 |
| 1713887700 | 38.95 | 0.25 | 0.65 | 38.7 | 39.06 | 38.7 | 1934 |
| 1713801300 | 38.7 | 0.52 | 1.36 | 38.78 | 38.78 | 38.66 | 644 |
| 1713542100 | 38.18 | -0.22 | -0.57 | 38.15 | 38.3 | 37.89 | 533 |
| 1713455700 | 38.4 | 0.04 | 0.10 | 38.48 | 38.48 | 38.4 | 650 |
| 1713369300 | 38.36 | 0.11 | 0.29 | 38.56 | 38.62 | 38.36 | 1030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
