Deutsche Post AG Historical Data - 1DHL | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Deutsche Post AG (1DHL)
Deutsche Post AG (1DHL) Historical

Deutsche Post AG (1DHL)

34.63

-0.37

(-1.06%)

Closed November 21 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.17	-0.488505747126	34.8	35.74	34.6	858	35.16027752	DE
4	-2.55	-6.8585260893	37.18	38.92	34.06	1583	35.84847204	DE
12	-4.12	-10.6322580645	38.75	40.64	34.06	972	36.94680136	DE
26	-4.76	-12.0842853516	39.39	41.85	34.06	817	37.60271647	DE
52	-6.435	-15.6702788263	41.065	46.785	34.06	887	39.33449655	DE
156	-10.63	-23.4865223155	45.26	46.99	34.06	793	39.82567637	DE
260	-10.63	-23.4865223155	45.26	46.99	34.06	793	39.82567637	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732121700	35	-0.28	-0.79	35.15	35.15	34.72	1548
1732035300	35.28	-0.02	-0.06	35.74	35.74	34.68	672
1731948900	35.3	-0.02	-0.06	35.33	35.4	35.3	708
1731689700	35.32	0.31	0.89	35.38	35.44	35.27	881
1731603300	35.01	0.91	2.67	34.8	35.01	34.8	479
1731516900	34.1	-1.04	-2.96	34.82	34.82	34.06	2545
1731430500	35.14	-0.36	-1.01	35.61	35.61	35.14	593
1731344100	35.5	0.1	0.28	35.73	35.78	35.5	4208
1731084900	35.4	0.04	0.11	35.38	35.4	35.38	390
1730998500	35.36	0.96	2.79	35	35.5	34.89	1179
1730912100	34.4	-1.38	-3.86	35.77	35.77	34.2	3453
1730825700	35.78	-1.57	-4.20	36.24	36.24	35.38	5385
1730739300	37.35	0.04	0.11	37.55	37.55	37.35	245
1730480100	37.31	0.26	0.70	37.1	37.31	37.1	41
1730393700	37.05	-0.16	-0.43	37.19	37.3	36.85	3663
1730307300	37.21	-0.73	-1.92	37.6	37.6	36.18	1898
1730220900	37.94	0.02	0.05	38.04	38.26	37.94	189
1730134500	37.92	0.1	0.26	38	38.1	37.92	1003
1729871700	37.82	-0.2	-0.53	38.92	38.92	37.54	293
1729785300	38.02	1.02	2.76	37.18	38.23	37.18	2277
1729698900	37	-0.56	-1.49	37.76	37.76	36.95	4102
1729612500	37.56	-0.04	-0.11	37.41	37.56	37.41	839
1729526100	37.6	-0.46	-1.21	38	38	37.6	951
1729266900	38.06	0.26	0.69	38.12	38.12	37.89	738
1729180500	37.8	-0.18	-0.47	38.04	38.04	37.8	245
1729094100	37.98	-0.18	-0.47	38.07	38.07	37.82	788
1729007700	38.16	0.24	0.63	38.43	38.43	37.86	842
1728921300	37.92	0.22	0.58	37.8	37.92	37.76	261
1728662100	37.7	0	0.00	37.78	37.78	37.57	911
1728575700	37.7	-0.81	-2.10	38.07	38.07	37.6	1085
1728489300	38.51	0.37	0.97	38.49	38.51	38.28	1180
1728402900	38.14	-0.26	-0.68	38.17	38.27	37.61	1132
1728316500	38.4	-0.21	-0.54	38.45	38.45	38.17	251
1728057300	38.61	0	0.00	38.61	38.61	38.61	0
1727970900	38.61	0	0.00	38.61	38.61	38.61	0
1727884500	38.61	-1.31	-3.28	38.7	38.7	38.24	2434
1727798100	39.92	-0.08	-0.20	39.92	39.92	39.92	50
1727711700	40	-0.1	-0.25	40	40	40	95
1727452500	40.1	0.58	1.47	39.46	40.1	39.46	659
1727366100	39.52	1.16	3.02	39.11	39.6	39.11	345
1727279700	38.36	-0.02	-0.05	38.36	38.36	38.36	62
1727193300	38.38	0.38	1.00	38.1	38.38	38.1	741
1727106900	38	-0.25	-0.65	37.8	38	37.65	279
1726847700	38.25	-1.53	-3.85	38.83	38.83	38.25	521
1726761300	39.78	0.02	0.05	39.78	39.78	39.78	12
1726674900	39.76	-0.12	-0.30	39.76	39.76	39.76	10
1726588500	39.88	-0.76	-1.87	39.88	39.88	39.88	1
1726502100	40.64	0.64	1.60	40.64	40.64	40.64	50
1726242900	40	-0.3	-0.74	40.5	40.5	39.84	383
1726156500	40.3	1.08	2.75	40	40.3	40	845
1726070100	39.22	-0.08	-0.20	40.5	40.5	39.22	156
1725983700	39.3	0.7	1.81	39.71	39.8	39.3	814
1725897300	38.6	0.17	0.44	38.6	38.6	38.6	100
1725638100	38.43	-0.77	-1.96	38.51	38.92	38.43	446
1725551700	39.2	0.1	0.26	39.2	39.4	39.2	591
1725465300	39.1	-0.39	-0.99	39.2	39.2	39.1	202
1725378900	39.49	-0.01	-0.03	39.78	39.78	39.45	1114
1725292500	39.5	0.02	0.05	39.19	39.56	39.19	679
1725033300	39.48	0.73	1.88	39.15	39.48	39.02	755
1724946900	38.75	0.29	0.75	38.75	38.75	38.75	30
1724860500	38.46	-0.08	-0.21	38.58	38.6	38.46	112
1724774100	38.54	-0.89	-2.26	38.48	38.79	38.48	745
1724687700	39.43	1.07	2.79	39.43	39.43	39.43	8
1724428500	38.36	0.3	0.79	38.2	38.36	38.2	177
1724342100	38.06	0	0.00	37.93	38.06	37.93	54
1724255700	38.06	0.06	0.16	37.9	38.24	37.9	220

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions