Deutsche Post

DHLn
🏛️ germany →
37.96
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 56.00 56.43 56.00 56.34 0.0M
2021-12-29 56.62 56.71 55.97 56.31 0.1M
2021-12-28 55.93 56.89 55.71 56.61 0.2M
2021-12-27 54.99 55.95 54.60 55.89 0.2M
2021-12-23 54.59 55.14 54.44 54.99 0.1M
2021-12-22 54.27 54.61 53.99 54.51 0.1M
2021-12-21 53.84 54.34 53.57 54.24 0.1M
2021-12-20 52.50 53.70 52.11 53.70 0.1M
2021-12-17 54.15 54.34 53.15 53.59 0.1M
2021-12-16 54.15 55.00 53.66 53.85 0.1M
2021-12-15 53.36 53.99 53.15 53.99 0.1M
2021-12-14 53.74 53.91 53.07 53.34 0.1M
2021-12-13 53.74 54.58 53.33 53.74 0.1M
2021-12-10 53.33 53.96 53.01 53.60 0.1M
2021-12-09 54.42 54.64 53.35 53.57 0.1M
2021-12-08 54.75 55.46 54.22 54.50 0.1M
2021-12-07 52.47 55.10 52.37 54.89 0.2M
2021-12-06 52.58 52.58 51.45 52.30 0.1M
2021-12-03 52.29 52.39 51.70 52.05 0.1M
2021-12-02 53.09 53.44 51.40 52.10 0.2M
2021-12-01 52.98 53.75 52.56 52.80 0.2M
2021-11-30 53.00 53.26 52.01 52.33 0.3M
2021-11-29 54.43 54.97 53.33 53.95 0.2M
2021-11-26 54.59 54.90 53.73 53.89 0.3M
2021-11-25 56.29 56.52 54.66 55.75 0.2M
2021-11-24 56.25 56.27 55.37 56.23 0.1M
2021-11-23 57.59 57.73 55.65 56.23 0.2M
2021-11-22 57.37 58.32 57.20 57.73 0.2M
2021-11-19 56.11 57.42 56.00 56.97 0.2M
2021-11-18 56.19 56.40 55.56 55.85 0.1M
2021-11-17 56.29 56.29 55.79 56.11 0.1M
2021-11-16 56.44 56.66 56.09 56.25 0.1M
2021-11-15 56.17 56.47 55.90 56.37 0.1M
2021-11-12 56.57 56.65 55.80 56.19 0.1M
2021-11-11 55.49 56.69 55.29 56.67 0.1M
2021-11-10 56.39 56.58 55.15 55.55 0.1M
2021-11-09 55.51 56.45 55.30 56.40 0.1M
2021-11-08 55.99 56.08 55.45 55.70 0.1M
2021-11-05 57.50 57.61 55.56 56.40 0.3M
2021-11-04 56.45 58.03 56.41 57.50 0.4M
2021-11-03 55.17 56.35 55.01 56.35 0.1M
2021-11-02 54.44 55.52 54.40 55.49 0.1M
2021-11-01 53.90 54.80 53.82 54.65 0.1M
2021-10-29 53.88 53.98 52.88 53.84 0.1M
2021-10-28 54.10 54.31 53.65 54.14 0.1M
2021-10-27 54.67 54.76 53.78 53.90 0.1M
2021-10-26 53.39 54.82 53.01 54.70 0.2M
2021-10-25 53.79 53.80 52.89 53.38 0.1M
2021-10-22 53.16 53.86 52.99 53.86 0.1M
2021-10-21 52.70 53.32 52.26 53.28 0.1M
2021-10-20 53.90 53.93 52.67 53.05 0.1M
2021-10-19 53.12 54.21 53.08 54.00 0.1M
2021-10-18 52.90 53.32 52.42 53.26 0.1M
2021-10-15 53.18 53.19 52.47 52.99 0.2M
2021-10-14 53.20 53.50 52.59 52.98 0.1M
2021-10-13 52.45 53.24 52.11 53.21 0.1M
2021-10-12 51.70 52.78 51.51 52.51 0.1M
2021-10-11 53.18 53.21 51.78 51.90 0.2M
2021-10-08 54.24 54.25 52.73 53.09 0.1M
2021-10-07 53.61 55.12 53.30 54.24 0.2M
2021-10-06 53.99 54.00 52.69 53.44 0.2M
2021-10-05 53.60 54.39 53.40 54.19 0.1M
2021-10-04 54.28 54.29 53.35 53.55 0.1M
2021-10-01 54.11 54.67 52.67 54.53 0.2M
2021-09-30 55.91 55.91 54.25 54.40 0.2M
2021-09-29 54.85 56.14 54.85 55.75 0.1M
2021-09-28 56.24 56.35 54.48 54.57 0.3M
2021-09-27 57.75 57.88 55.94 56.16 0.2M
2021-09-24 57.81 57.81 56.78 57.40 0.2M
2021-09-23 57.77 58.15 57.34 57.86 0.1M
2021-09-22 58.50 58.52 54.00 57.69 0.4M
2021-09-21 57.80 58.93 57.80 58.40 0.1M
2021-09-20 58.88 58.88 57.01 57.50 0.3M
2021-09-17 61.00 61.23 59.01 59.25 0.1M
2021-09-16 59.88 61.28 59.88 60.99 0.2M
2021-09-15 59.44 60.43 59.24 60.19 0.1M
2021-09-14 58.22 59.64 58.14 59.33 0.2M
2021-09-13 58.11 58.90 58.10 58.25 0.1M
2021-09-10 58.12 58.48 57.98 58.10 0.0M
2021-09-09 58.00 58.55 57.26 57.97 0.1M
2021-09-08 59.43 59.54 58.12 58.38 0.2M
2021-09-07 59.54 59.76 59.14 59.54 0.1M
2021-09-06 59.22 59.88 59.15 59.54 0.0M
2021-09-03 59.53 59.74 58.93 59.20 0.1M
2021-09-02 59.03 59.49 58.84 59.43 0.1M
2021-09-01 59.94 60.24 58.57 59.01 0.1M
2021-08-31 59.79 61.37 59.40 59.55 0.2M
2021-08-30 58.80 59.76 58.80 59.73 0.1M
2021-08-27 59.02 59.34 58.83 59.23 0.1M
2021-08-26 59.14 59.39 58.90 59.10 0.1M
2021-08-25 59.53 59.95 59.12 59.40 0.0M
2021-08-24 60.09 60.26 59.48 59.69 0.1M
2021-08-23 59.40 60.09 59.40 60.04 0.1M
2021-08-20 59.46 59.86 58.94 59.47 0.1M
2021-08-19 59.50 59.88 58.39 59.75 0.2M
2021-08-18 58.41 59.99 58.30 59.45 0.2M
2021-08-17 57.62 58.47 57.40 58.35 0.1M
2021-08-16 57.77 57.97 57.13 57.70 0.1M
2021-08-13 58.34 58.45 57.89 58.10 0.1M
2021-08-12 57.31 58.59 57.31 58.31 0.1M
2021-08-11 57.11 57.48 56.95 57.45 0.1M
2021-08-10 57.41 57.63 57.01 57.17 0.1M
2021-08-09 57.65 58.13 57.20 57.28 0.1M
2021-08-06 57.89 58.59 57.60 57.61 0.1M
2021-08-05 57.99 58.43 56.92 57.89 0.1M
2021-08-04 57.76 58.02 57.40 57.55 0.1M
2021-08-03 57.16 57.89 57.16 57.66 0.1M
2021-08-02 57.65 57.83 57.07 57.30 0.1M
2021-07-30 57.97 57.98 56.89 57.21 0.1M
2021-07-29 58.66 59.00 57.85 58.33 0.1M
2021-07-28 58.47 58.94 58.17 58.64 0.1M
2021-07-27 59.00 59.12 58.09 58.62 0.2M
2021-07-26 59.06 59.24 58.94 59.15 0.2M
2021-07-23 58.60 59.37 58.15 59.00 0.1M
2021-07-22 58.25 58.79 58.23 58.50 0.1M
2021-07-21 57.65 58.49 57.58 58.34 0.1M
2021-07-20 57.30 58.16 57.13 57.59 0.1M
2021-07-19 57.70 58.14 56.73 57.09 0.2M
2021-07-16 58.25 58.52 57.80 58.00 0.1M
2021-07-15 58.57 58.71 58.11 58.31 0.1M
2021-07-14 58.48 58.88 57.98 58.68 0.1M
2021-07-13 58.80 58.84 58.05 58.48 0.1M
2021-07-12 58.40 58.77 57.94 58.74 0.1M
2021-07-09 57.76 58.49 57.59 58.31 0.1M
2021-07-08 58.50 58.70 56.90 57.77 0.3M
2021-07-07 58.55 59.56 58.06 58.82 0.2M
2021-07-06 58.39 58.97 58.04 58.68 0.1M
2021-07-05 58.25 58.55 57.88 58.44 0.1M
2021-07-02 57.93 58.40 57.76 58.40 0.1M
2021-07-01 57.74 58.29 57.50 57.98 0.1M
2021-06-30 58.49 58.76 57.33 57.61 0.1M
2021-06-29 57.74 58.78 57.61 58.45 0.1M
2021-06-28 57.97 58.22 57.54 57.74 0.1M
2021-06-25 58.20 58.24 57.44 57.78 0.1M
2021-06-24 57.21 58.48 57.18 58.38 0.1M
2021-06-23 57.45 58.13 57.04 57.15 0.1M
2021-06-22 57.45 57.52 56.88 57.49 0.2M
2021-06-21 55.30 57.49 54.70 57.33 0.3M
2021-06-18 56.96 57.55 56.09 56.50 0.2M
2021-06-17 57.21 57.49 56.86 57.06 0.1M
2021-06-16 57.01 57.39 56.89 57.26 0.1M
2021-06-15 57.10 57.45 57.01 57.14 0.1M
2021-06-14 57.19 57.41 56.71 56.91 0.1M
2021-06-11 56.36 57.19 56.32 56.95 0.2M
2021-06-10 56.51 56.64 55.59 56.64 0.2M
2021-06-09 56.79 57.35 56.21 56.46 0.2M
2021-06-08 57.19 57.29 56.54 56.85 0.2M
2021-06-07 56.59 57.53 56.49 57.40 0.2M
2021-06-04 56.31 56.78 56.16 56.63 0.1M
2021-06-03 55.70 56.34 55.54 56.24 0.1M
2021-06-02 55.86 55.99 55.23 55.82 0.1M
2021-06-01 55.99 56.52 55.61 56.00 0.2M
2021-05-31 55.35 56.04 55.30 55.96 0.1M
2021-05-28 55.80 55.99 55.06 55.79 0.2M
2021-05-27 54.38 56.38 54.10 55.75 0.3M
2021-05-26 53.62 54.44 53.61 54.40 0.2M
2021-05-25 52.65 53.64 52.56 53.52 0.2M
2021-05-24 52.39 52.62 52.16 52.62 0.0M
2021-05-21 51.90 52.30 51.40 52.03 0.2M
2021-05-20 51.50 51.90 51.19 51.76 0.1M
2021-05-19 51.50 51.66 50.55 51.50 0.1M
2021-05-18 51.35 52.17 51.26 51.80 0.2M
2021-05-17 51.09 51.52 50.92 51.28 0.2M
2021-05-14 50.45 51.14 50.40 51.04 0.2M
2021-05-13 49.52 50.60 49.02 50.30 0.1M
2021-05-12 50.06 50.71 48.50 49.50 0.3M
2021-05-11 50.60 50.90 49.96 50.23 0.3M
2021-05-10 51.05 51.69 50.90 51.40 0.1M
2021-05-07 50.29 51.34 50.15 50.95 0.3M
2021-05-06 51.05 51.60 50.15 51.60 0.3M
2021-05-05 49.51 51.30 48.81 50.83 0.5M
2021-05-04 49.71 49.88 48.37 49.39 0.3M
2021-05-03 49.28 49.78 49.05 49.70 0.2M
2021-04-30 48.61 49.27 48.61 49.14 0.1M
2021-04-29 48.91 48.96 48.33 48.95 0.1M
2021-04-28 49.00 49.75 48.60 48.90 0.1M
2021-04-27 48.44 49.10 48.18 49.00 0.2M
2021-04-26 48.80 49.04 48.24 48.50 0.1M
2021-04-23 48.54 48.90 48.24 48.65 0.1M
2021-04-22 48.58 48.77 48.15 48.25 0.1M
2021-04-21 47.88 48.58 47.62 48.53 0.2M
2021-04-20 48.16 48.68 47.75 47.95 0.2M
2021-04-19 48.90 48.90 48.02 48.19 0.2M
2021-04-16 48.29 48.74 48.08 48.70 0.2M
2021-04-15 48.12 48.62 48.04 48.29 0.1M
2021-04-14 49.36 49.44 47.90 48.25 0.3M
2021-04-13 48.64 49.42 48.59 49.30 0.2M
2021-04-12 48.30 48.83 48.11 48.74 0.2M
2021-04-09 47.09 48.27 46.93 48.20 0.2M
2021-04-08 47.00 47.13 46.64 47.09 0.1M
2021-04-07 47.20 47.28 46.76 46.78 0.1M
2021-04-06 46.99 47.43 46.67 47.15 0.2M
2021-04-01 46.88 46.93 46.41 46.69 0.1M
2021-03-31 46.66 46.93 46.39 46.80 0.2M
2021-03-30 45.94 46.65 45.80 46.49 0.2M
2021-03-29 45.74 46.00 45.38 46.00 0.1M
2021-03-26 45.39 45.69 45.26 45.61 0.1M
2021-03-25 44.59 45.17 44.24 45.17 0.1M
2021-03-24 44.81 45.11 44.41 44.60 0.2M
2021-03-23 44.99 45.46 44.81 45.09 0.1M
2021-03-22 44.96 45.61 44.75 45.51 0.1M
2021-03-19 45.90 46.06 44.69 45.12 0.2M
2021-03-18 45.61 46.29 45.31 45.95 0.2M
2021-03-17 45.46 45.73 45.21 45.54 0.1M
2021-03-16 45.11 45.59 44.75 45.49 0.2M
2021-03-15 45.14 45.21 44.65 45.09 0.2M
2021-03-12 44.49 45.20 44.21 45.20 0.3M
2021-03-11 44.00 44.60 43.65 44.50 0.3M
2021-03-10 44.75 44.90 43.08 43.97 0.6M
2021-03-09 43.40 44.91 42.92 44.68 0.6M
2021-03-08 41.16 43.35 41.11 42.90 0.5M
2021-03-05 41.58 41.65 40.71 41.02 0.2M
2021-03-04 42.28 42.39 41.42 41.60 0.2M
2021-03-03 42.49 43.06 42.26 42.44 0.1M
2021-03-02 42.34 42.61 42.17 42.30 0.1M
2021-03-01 41.39 42.49 41.30 42.47 0.2M
2021-02-26 41.01 41.41 40.55 41.34 0.1M
2021-02-25 42.22 42.22 41.10 41.13 0.1M
2021-02-24 41.43 42.11 41.40 42.10 0.1M
2021-02-23 42.88 43.12 41.09 41.72 0.3M
2021-02-22 42.44 42.99 42.00 42.86 0.1M
2021-02-19 42.30 42.64 42.11 42.42 0.1M
2021-02-18 42.38 42.79 42.13 42.26 0.1M
2021-02-17 43.00 43.09 42.26 42.55 0.1M
2021-02-16 42.78 43.24 42.68 42.97 0.2M
2021-02-15 43.18 43.24 42.65 42.76 0.2M
2021-02-12 42.40 43.05 42.19 43.00 0.1M
2021-02-11 42.02 42.64 41.82 42.46 0.1M
2021-02-10 42.49 42.75 41.61 41.91 0.1M
2021-02-09 42.14 42.41 41.91 42.30 0.1M
2021-02-08 42.50 42.86 42.02 42.33 0.1M
2021-02-05 41.55 42.44 41.41 42.22 0.3M
2021-02-04 41.35 41.43 40.92 41.25 0.2M
2021-02-03 41.80 41.92 41.21 41.35 0.1M
2021-02-02 41.41 41.79 41.22 41.76 0.1M
2021-02-01 41.22 41.42 40.94 41.32 0.1M
2021-01-29 41.70 41.77 40.71 40.96 0.2M
2021-01-28 41.25 42.09 40.45 42.05 0.3M
2021-01-27 42.87 43.00 41.31 41.47 0.3M
2021-01-26 42.10 43.14 42.01 42.86 0.1M
2021-01-25 42.94 43.16 42.11 42.23 0.2M
2021-01-22 43.21 43.29 42.43 42.82 0.2M
2021-01-21 43.30 43.81 43.16 43.56 0.2M
2021-01-20 43.05 43.36 42.66 43.22 0.2M
2021-01-19 43.39 43.55 42.72 43.10 0.1M
2021-01-18 42.63 43.65 42.26 43.18 0.2M
2021-01-15 43.25 43.55 42.41 42.46 0.2M
2021-01-14 42.41 43.69 42.34 43.42 0.3M
2021-01-13 41.71 42.82 41.71 42.23 0.4M
2021-01-12 40.97 42.16 40.97 41.65 0.3M
2021-01-11 41.20 41.57 40.69 41.10 0.2M
2021-01-08 41.52 42.08 41.25 41.50 0.3M
2021-01-07 40.45 41.47 40.23 41.40 0.3M
2021-01-06 40.43 40.60 39.64 40.02 0.2M
2021-01-05 40.80 40.90 39.88 40.31 0.2M
2021-01-04 40.70 41.28 40.43 40.75 0.2M