Hamburg - Delayed Quote EUR

Deutsche Post AG (DHL.HM)

40.59

+0.55

+(1.37%)

At close: June 6 at 2:17:13 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	40.27	40.59	40.27	40.59	40.59	278
Jun 5, 2025	40.26	40.48	40.04	40.04	40.04	939
Jun 4, 2025	40.10	40.61	40.04	40.34	40.34	4,391
Jun 3, 2025	39.40	39.61	39.23	39.61	39.61	400
Jun 2, 2025	39.20	39.36	39.02	39.36	39.36	2,786
May 30, 2025	39.14	39.20	39.00	39.20	39.20	2,703
May 29, 2025	39.12	39.16	38.97	38.97	38.97	250
May 28, 2025	38.88	38.91	38.64	38.82	38.82	1,520
May 27, 2025	38.52	39.06	38.52	39.02	39.02	5,535
May 26, 2025	38.26	38.57	38.26	38.54	38.54	345
May 23, 2025	38.61	38.82	38.13	38.13	38.13	1,137
May 22, 2025	38.69	38.69	38.45	38.56	38.56	288
May 21, 2025	38.98	39.17	38.71	38.98	38.98	866
May 20, 2025	39.01	39.17	39.01	39.15	39.15	2,552
May 19, 2025	38.47	39.02	38.47	39.02	39.02	3,455
May 16, 2025	39.10	39.29	38.72	38.72	38.72	935
May 15, 2025	38.80	39.14	38.80	39.14	39.14	1,390
May 14, 2025	39.04	39.33	38.95	38.95	38.95	1,503
May 13, 2025	39.12	39.27	39.04	39.27	39.27	772
May 12, 2025	37.80	39.12	37.80	38.93	38.93	2,169
May 9, 2025	37.35	37.73	37.35	37.73	37.73	600
May 8, 2025	36.84	37.41	36.84	37.41	37.41	175
May 7, 2025	36.86	37.21	36.54	36.82	36.82	3,596
May 6, 2025	37.00	37.21	36.47	36.96	36.96	1,682
May 5, 2025	1.85 Dividend
May 5, 2025	36.49	37.14	36.49	37.07	37.07	8,772
May 2, 2025	38.35	38.35	37.83	37.93	36.08	2,254
Apr 30, 2025	37.96	38.54	37.42	37.85	36.00	918
Apr 29, 2025	37.29	37.41	36.67	37.39	35.57	10,493
Apr 28, 2025	37.48	37.48	37.25	37.43	35.60	932
Apr 25, 2025	37.19	37.45	37.19	37.45	35.62	807
Apr 24, 2025	36.81	37.40	36.81	37.40	35.58	292
Apr 23, 2025	36.63	36.98	36.60	36.98	35.18	1,145
Apr 22, 2025	35.56	36.00	35.56	35.67	33.93	1,137
Apr 17, 2025	36.37	36.37	35.61	35.98	34.23	36
Apr 16, 2025	35.97	36.21	35.97	36.00	34.24	974
Apr 15, 2025	35.89	36.30	35.89	36.30	34.53	487
Apr 14, 2025	35.20	35.96	34.90	35.67	33.93	8,123
Apr 11, 2025	34.73	34.87	33.63	34.80	33.10	1,753
Apr 10, 2025	35.41	36.08	33.98	34.40	32.72	9,875
Apr 9, 2025	33.33	35.30	32.50	35.20	33.48	2,447
Apr 8, 2025	34.30	34.58	33.67	33.67	32.03	2,072
Apr 7, 2025	33.70	34.42	31.62	34.12	32.46	5,036
Apr 4, 2025	37.37	37.37	34.52	34.80	33.10	3,991
Apr 3, 2025	38.39	38.39	37.08	37.17	35.36	1,366
Apr 2, 2025	39.73	39.73	38.80	38.94	37.04	236
Apr 1, 2025	39.61	39.94	39.60	39.76	37.82	480
Mar 31, 2025	39.58	39.79	39.21	39.49	37.56	314
Mar 28, 2025	40.00	40.32	39.93	40.32	38.35	366
Mar 27, 2025	40.05	40.32	39.95	40.12	38.16	704
Mar 26, 2025	41.55	41.55	40.38	40.38	38.41	131
Mar 25, 2025	40.93	41.45	40.93	41.41	39.39	695
Mar 24, 2025	41.23	41.38	41.23	41.33	39.31	914
Mar 21, 2025	41.28	41.28	41.01	41.01	39.01	465
Mar 20, 2025	42.74	42.74	41.46	41.46	39.44	423
Mar 19, 2025	42.72	42.95	42.72	42.83	40.74	1,035
Mar 18, 2025	42.58	42.97	42.57	42.74	40.66	1,670
Mar 17, 2025	42.63	42.64	42.19	42.57	40.49	3,648
Mar 14, 2025	41.71	42.86	41.71	42.72	40.64	1,420
Mar 13, 2025	41.37	41.76	41.00	41.43	39.41	2,662
Mar 12, 2025	42.18	42.20	41.55	41.55	39.52	1,516
Mar 11, 2025	42.53	43.00	41.56	41.86	39.82	2,105
Mar 10, 2025	43.02	43.02	42.02	42.02	39.97	1,484
Mar 7, 2025	43.25	43.46	42.42	42.85	40.76	2,420
Mar 6, 2025	39.18	43.81	39.18	43.34	41.23	10,443
Mar 5, 2025	37.95	39.03	37.95	39.03	37.13	879
Mar 4, 2025	38.00	38.00	37.32	37.32	35.50	196
Mar 3, 2025	37.47	38.55	37.47	38.44	36.57	2,722
Feb 28, 2025	37.32	37.67	37.06	37.54	35.71	211
Feb 27, 2025	37.74	37.74	37.37	37.37	35.55	133
Feb 26, 2025	37.53	38.06	37.43	37.95	36.10	1,283
Feb 25, 2025	37.28	37.54	37.14	37.54	35.71	520
Feb 24, 2025	37.01	37.45	37.01	37.45	35.62	1,461
Feb 21, 2025	36.69	37.07	36.63	36.87	35.07	740
Feb 20, 2025	36.38	36.66	36.38	36.47	34.69	1,147
Feb 19, 2025	37.18	37.18	36.39	36.39	34.62	1,166
Feb 18, 2025	36.83	37.15	36.55	37.15	35.34	634
Feb 17, 2025	36.49	36.89	36.49	36.89	35.09	1,920
Feb 14, 2025	38.09	38.09	36.53	36.53	34.75	121
Feb 13, 2025	35.67	36.76	35.67	36.76	34.97	2,081
Feb 12, 2025	35.40	35.63	35.10	35.52	33.79	1,134
Feb 11, 2025	35.27	35.31	35.08	35.31	33.59	4,582
Feb 10, 2025	34.86	35.34	34.80	35.34	33.62	1,800
Feb 7, 2025	35.28	35.28	34.87	34.87	33.17	983
Feb 6, 2025	34.46	35.29	34.46	35.29	33.57	173
Feb 5, 2025	34.25	34.25	34.11	34.17	32.50	4,213
Feb 4, 2025	34.19	34.41	34.17	34.41	32.73	2,877
Feb 3, 2025	34.17	34.38	33.43	34.18	32.51	1,657
Jan 31, 2025	35.05	35.32	34.64	34.84	33.14	5,277
Jan 30, 2025	35.75	36.11	35.10	35.13	33.42	2,476
Jan 29, 2025	36.25	36.25	35.86	35.86	34.11	1,644
Jan 28, 2025	35.88	36.31	35.88	36.18	34.42	2,634
Jan 27, 2025	35.55	35.94	35.46	35.94	34.19	702
Jan 24, 2025	35.46	35.92	35.46	35.64	33.90	1,304
Jan 23, 2025	34.84	35.42	34.84	35.38	33.65	20
Jan 22, 2025	35.82	35.82	34.84	34.84	33.14	2,061
Jan 21, 2025	35.93	35.93	35.51	35.76	34.02	1,069
Jan 20, 2025	35.43	36.22	35.43	36.22	34.45	4,616
Jan 17, 2025	34.80	35.48	34.80	35.48	33.75	1,037
Jan 16, 2025	34.66	34.86	34.51	34.86	33.16	1,141
Jan 15, 2025	33.00	34.61	33.00	34.61	32.92	1,847
Jan 14, 2025	33.71	33.74	33.03	33.13	31.51	3,710
Jan 13, 2025	33.81	33.81	33.43	33.52	31.89	4,989
Jan 10, 2025	33.95	34.13	33.86	33.95	32.29	1,557
Jan 9, 2025	34.48	34.48	33.89	34.14	32.47	1,535
Jan 8, 2025	34.36	34.36	34.28	34.28	32.61	25
Jan 7, 2025	33.98	34.60	33.98	34.39	32.71	1,142
Jan 6, 2025	33.79	34.34	33.73	33.95	32.29	996
Jan 3, 2025	33.88	33.93	33.80	33.84	32.19	253
Jan 2, 2025	34.08	34.11	33.68	33.91	32.26	2,128
Dec 30, 2024	33.88	33.98	33.84	33.98	32.32	289
Dec 27, 2024	33.69	34.00	33.69	34.00	32.34	120
Dec 23, 2024	33.60	33.63	33.52	33.63	31.99	700
Dec 20, 2024	33.54	33.88	33.30	33.88	32.23	1,821
Dec 19, 2024	33.43	33.64	33.43	33.43	31.80	1,375
Dec 18, 2024	34.05	34.05	33.70	33.70	32.06	5,121
Dec 17, 2024	34.91	34.91	33.91	34.13	32.47	5,430
Dec 16, 2024	35.31	35.31	34.92	35.05	33.34	900
Dec 13, 2024	35.32	35.44	35.27	35.27	33.55	1,790
Dec 12, 2024	35.39	35.64	35.31	35.31	33.59	2,154
Dec 11, 2024	35.68	35.95	35.68	35.83	34.08	2,324
Dec 10, 2024	35.91	35.92	35.84	35.89	34.14	2,176
Dec 9, 2024	35.68	35.82	35.66	35.82	34.07	783
Dec 6, 2024	35.41	35.85	35.41	35.66	33.92	2,456
Dec 5, 2024	34.82	35.37	34.82	35.37	33.64	375
Dec 4, 2024	35.00	35.00	34.86	34.86	33.16	390
Dec 3, 2024	35.06	35.25	35.06	35.14	33.43	439
Dec 2, 2024	34.69	34.90	34.62	34.89	33.19	2,159
Nov 29, 2024	34.63	34.86	34.53	34.86	33.16	584
Nov 28, 2024	34.48	34.74	34.48	34.74	33.05	631
Nov 27, 2024	34.51	34.51	34.32	34.39	32.71	476
Nov 26, 2024	34.97	35.03	34.51	34.51	32.83	324
Nov 25, 2024	34.71	35.20	34.71	35.13	33.42	1,401
Nov 22, 2024	34.69	35.23	34.69	35.13	33.42	575
Nov 21, 2024	34.97	34.97	34.68	34.68	32.99	540
Nov 20, 2024	35.20	35.37	35.01	35.01	33.30	994
Nov 19, 2024	35.51	35.51	34.86	34.86	33.16	397
Nov 18, 2024	35.17	35.41	35.17	35.40	33.67	1,680
Nov 15, 2024	34.89	35.33	34.89	35.20	33.48	782
Nov 14, 2024	34.35	35.06	34.35	35.06	33.35	223
Nov 13, 2024	34.41	34.66	34.27	34.49	32.81	1,050
Nov 12, 2024	35.42	35.42	34.82	34.82	33.12	3,433
Nov 11, 2024	35.55	35.67	35.41	35.41	33.68	1,251
Nov 8, 2024	35.50	35.50	35.20	35.35	33.63	286
Nov 7, 2024	34.56	35.36	34.56	35.28	33.56	1,485
Nov 6, 2024	35.91	35.91	34.37	34.64	32.95	3,582
Nov 5, 2024	37.04	37.08	35.43	36.01	34.25	4,345
Nov 4, 2024	37.41	37.59	37.37	37.54	35.71	733
Nov 1, 2024	36.96	37.22	36.96	37.22	35.40	85
Oct 31, 2024	37.23	37.23	36.77	37.10	35.29	354
Oct 30, 2024	37.81	37.81	37.12	37.12	35.31	1,823
Oct 29, 2024	38.05	38.23	37.97	37.97	36.12	315
Oct 28, 2024	37.76	38.20	37.76	38.11	36.25	661
Oct 25, 2024	37.50	37.61	37.50	37.61	35.78	250
Oct 24, 2024	36.98	37.81	36.98	37.81	35.97	8
Oct 23, 2024	37.68	37.86	36.94	37.00	35.20	2,316
Oct 22, 2024	37.71	37.71	37.33	37.57	35.74	505
Oct 21, 2024	37.80	37.80	37.64	37.80	35.96	915
Oct 18, 2024	37.94	38.11	37.88	37.88	36.03	3,266
Oct 17, 2024	38.01	38.01	37.80	37.90	36.05	5,658
Oct 16, 2024	37.85	38.13	37.85	38.13	36.27	1,606
Oct 15, 2024	38.01	38.33	37.80	37.98	36.13	252
Oct 14, 2024	37.78	37.84	37.78	37.84	35.99	230
Oct 11, 2024	37.56	37.67	37.56	37.65	35.81	945
Oct 10, 2024	38.46	38.46	37.50	37.60	35.77	2,150
Oct 9, 2024	38.08	38.56	38.08	38.42	36.55	958
Oct 8, 2024	38.04	38.27	37.70	38.10	36.24	1,822
Oct 7, 2024	38.32	38.32	38.12	38.12	36.26	390
Oct 4, 2024	38.53	38.61	38.45	38.45	36.57	1,100
Oct 3, 2024	38.54	38.54	38.54	38.54	36.66	-
Oct 2, 2024	39.08	39.08	38.40	38.58	36.70	3,668
Oct 1, 2024	40.02	40.14	39.13	39.13	37.22	800
Sep 30, 2024	40.00	40.16	39.81	39.93	37.98	1,052
Sep 27, 2024	39.63	39.83	39.63	39.83	37.89	295
Sep 26, 2024	38.67	39.58	38.67	39.41	37.49	1,971
Sep 25, 2024	38.16	38.42	38.05	38.41	36.54	2,089
Sep 24, 2024	38.33	38.75	38.16	38.49	36.61	734
Sep 23, 2024	38.03	38.03	37.68	37.93	36.08	640
Sep 20, 2024	38.64	38.64	37.98	37.98	36.13	3,045
Sep 19, 2024	39.62	39.73	39.62	39.73	37.79	150
Sep 18, 2024	39.77	39.77	39.77	39.77	37.83	-
Sep 17, 2024	39.68	40.04	39.60	39.60	37.67	434
Sep 16, 2024	39.64	39.75	39.64	39.75	37.81	192
Sep 13, 2024	40.20	40.70	40.20	40.68	38.70	100
Sep 12, 2024	39.52	40.23	39.52	40.23	38.27	1,615
Sep 11, 2024	39.06	39.51	39.06	39.21	37.30	1,189
Sep 10, 2024	39.58	39.76	39.02	39.30	37.38	261
Sep 9, 2024	38.51	39.05	38.51	39.05	37.15	52
Sep 6, 2024	38.92	38.92	38.43	38.43	36.56	341
Sep 5, 2024	38.98	39.19	38.93	38.93	37.03	546
Sep 4, 2024	38.71	39.22	38.71	39.03	37.13	2,361
Sep 3, 2024	39.36	39.69	39.19	39.19	37.28	370
Sep 2, 2024	39.10	39.40	39.10	39.40	37.48	1,315
Aug 30, 2024	38.89	39.21	38.79	39.21	37.30	973
Aug 29, 2024	38.48	38.75	38.48	38.75	36.86	925
Aug 28, 2024	38.46	38.64	38.46	38.57	36.69	1,015
Aug 27, 2024	38.24	38.61	38.24	38.34	36.47	606
Aug 26, 2024	38.22	38.45	38.16	38.16	36.30	6,140
Aug 23, 2024	38.01	38.25	38.01	38.20	36.34	5,330
Aug 22, 2024	37.92	38.12	37.92	38.12	36.26	52
Aug 21, 2024	37.82	38.10	37.82	38.08	36.22	195
Aug 20, 2024	38.16	38.41	37.83	37.83	35.98	2,495
Aug 19, 2024	37.68	38.37	37.68	38.37	36.50	172
Aug 16, 2024	37.49	37.84	37.47	37.76	35.92	3,865
Aug 15, 2024	36.54	37.60	36.54	37.45	35.62	1,810
Aug 14, 2024	36.04	36.54	36.04	36.43	34.65	286
Aug 13, 2024	36.08	36.08	35.90	35.92	34.17	570
Aug 12, 2024	36.21	36.30	36.04	36.04	34.28	430
Aug 9, 2024	36.48	36.48	36.02	36.10	34.34	1,469
Aug 8, 2024	36.80	36.88	36.33	36.33	34.56	120
Aug 7, 2024	36.84	36.94	36.57	36.89	35.09	2,750
Aug 6, 2024	36.92	37.20	36.30	36.73	34.94	4,561
Aug 5, 2024	36.50	36.91	35.99	36.61	34.82	8,835
Aug 2, 2024	38.45	38.45	37.10	37.21	35.40	2,216
Aug 1, 2024	41.04	41.04	39.30	39.63	37.70	2,319
Jul 31, 2024	41.11	41.25	40.95	40.95	38.95	33
Jul 30, 2024	40.56	40.93	40.56	40.87	38.88	43
Jul 29, 2024	40.50	40.50	40.50	40.50	38.52	-
Jul 26, 2024	39.97	40.42	39.97	40.42	38.45	200
Jul 25, 2024	39.71	40.06	39.71	40.06	38.11	1,471
Jul 24, 2024	40.03	40.03	39.97	40.02	38.07	308
Jul 23, 2024	40.62	40.62	40.17	40.17	38.21	2,265
Jul 22, 2024	39.82	40.70	39.82	40.70	38.71	291
Jul 19, 2024	40.22	40.22	40.01	40.06	38.11	230
Jul 18, 2024	40.07	40.54	40.07	40.40	38.43	705
Jul 17, 2024	40.57	40.57	40.18	40.22	38.26	719
Jul 16, 2024	40.71	40.74	40.46	40.46	38.49	151
Jul 15, 2024	40.65	41.02	40.65	41.02	39.02	457
Jul 12, 2024	40.23	40.30	40.19	40.30	38.33	126
Jul 11, 2024	39.96	40.12	39.96	40.12	38.16	900
Jul 10, 2024	39.70	39.70	39.70	39.70	37.76	250
Jul 9, 2024	40.07	40.07	39.56	39.72	37.78	130
Jul 8, 2024	39.85	40.32	39.85	40.32	38.35	585
Jul 5, 2024	39.79	40.20	39.79	39.94	37.99	1,481
Jul 4, 2024	39.57	39.80	39.57	39.80	37.86	700
Jul 3, 2024	38.52	39.36	38.52	39.36	37.44	30
Jul 2, 2024	38.58	38.58	38.58	38.58	36.70	100
Jul 1, 2024	38.08	38.70	38.08	38.60	36.72	2,143
Jun 28, 2024	38.09	38.09	38.09	38.09	36.23	3
Jun 27, 2024	38.23	38.23	38.04	38.04	36.18	315
Jun 26, 2024	39.02	39.02	38.87	38.87	36.97	1,000
Jun 25, 2024	37.96	38.07	37.96	38.00	36.15	789
Jun 24, 2024	37.75	38.11	37.75	38.11	36.25	650
Jun 21, 2024	37.99	37.99	37.99	37.99	36.14	-
Jun 20, 2024	37.76	38.09	37.76	38.09	36.23	20
Jun 19, 2024	38.00	38.00	37.73	37.91	36.06	628
Jun 18, 2024	37.81	37.99	37.71	37.99	36.14	351
Jun 17, 2024	37.64	37.69	37.64	37.66	35.82	206
Jun 14, 2024	38.79	38.79	37.78	37.95	36.10	2,286
Jun 13, 2024	38.85	38.85	38.77	38.77	36.88	100
Jun 12, 2024	38.67	38.91	38.67	38.91	37.01	502
Jun 11, 2024	39.19	39.21	38.49	38.49	36.61	320
Jun 10, 2024	39.31	39.31	39.20	39.20	37.29	55
Jun 7, 2024	39.60	39.60	39.52	39.58	37.65	375
Jun 6, 2024	39.37	39.75	39.37	39.68	37.74	760

KHNGF Kuehne + Nagel International AG

223.77

0.00%

EXPD Expeditors International of Washington, Inc.

112.36

+1.09%

CHRW C.H. Robinson Worldwide, Inc.

95.80

+0.96%

DSV.CO DSV A/S

1,606.00

+2.82%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Deutsche Post AG (DHL.HM)

Related Tickers