Deutsche Post

DHLn
🏛️ germany →
37.89
Last Update: 2025-09-29
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
2022-12-30 35.50 35.55 35.24 35.24 0.0M
2022-12-29 35.14 35.60 34.90 35.50 0.1M
2022-12-28 35.22 35.37 35.02 35.19 0.1M
2022-12-27 35.50 35.61 35.11 35.24 0.1M
2022-12-23 34.98 35.27 34.77 35.19 0.1M
2022-12-22 35.35 35.63 34.61 34.92 0.2M
2022-12-21 35.10 35.70 34.83 35.51 0.2M
2022-12-20 34.53 35.04 34.10 34.90 0.1M
2022-12-19 36.31 36.31 34.66 34.90 0.3M
2022-12-16 36.21 36.46 35.88 36.07 0.2M
2022-12-15 38.53 38.69 36.05 36.35 0.5M
2022-12-14 39.07 39.10 38.55 38.73 0.1M
2022-12-13 38.20 39.64 37.91 39.00 0.2M
2022-12-12 38.19 38.20 37.54 38.19 0.1M
2022-12-09 38.00 38.38 37.85 38.30 0.1M
2022-12-08 38.28 38.38 37.66 37.90 0.1M
2022-12-07 38.24 38.81 38.19 38.30 0.1M
2022-12-06 38.47 38.76 38.11 38.42 0.1M
2022-12-05 39.20 39.22 38.41 38.51 0.1M
2022-12-02 38.18 39.01 37.99 38.90 0.2M
2022-12-01 38.30 38.54 38.00 38.19 0.1M
2022-11-30 37.95 38.28 37.69 38.26 0.1M
2022-11-29 38.26 38.40 37.54 38.05 0.1M
2022-11-28 38.21 38.35 37.90 38.05 0.1M
2022-11-25 38.45 38.69 38.15 38.26 0.1M
2022-11-24 38.15 38.79 38.01 38.44 0.1M
2022-11-23 38.28 38.28 37.61 37.91 0.1M
2022-11-22 38.15 38.33 37.76 38.20 0.1M
2022-11-21 38.65 38.70 37.91 38.19 0.1M
2022-11-18 38.52 39.22 38.40 38.65 0.1M
2022-11-17 38.60 38.75 37.83 38.51 0.1M
2022-11-16 38.81 39.18 38.03 38.31 0.1M
2022-11-15 39.46 39.62 38.25 38.54 0.2M
2022-11-14 39.50 39.81 38.83 39.27 0.2M
2022-11-11 38.36 39.80 38.26 39.60 0.5M
2022-11-10 35.60 38.16 35.42 38.10 0.5M
2022-11-09 35.70 35.89 35.05 35.60 0.2M
2022-11-08 36.01 36.38 34.70 36.25 0.4M
2022-11-07 35.76 36.32 35.40 36.12 0.2M
2022-11-04 34.70 35.66 34.42 35.66 0.2M
2022-11-03 35.05 35.08 34.19 34.65 0.1M
2022-11-02 35.90 36.09 35.01 35.18 0.1M
2022-11-01 36.36 36.48 35.71 36.10 0.2M
2022-10-31 35.88 36.30 35.49 36.20 0.1M
2022-10-28 36.15 36.15 35.25 36.02 0.2M
2022-10-27 36.19 36.50 35.80 36.38 0.2M
2022-10-26 35.55 36.23 35.24 36.10 0.2M
2022-10-25 34.80 35.80 34.34 35.75 0.2M
2022-10-24 34.53 35.00 34.07 34.89 0.1M
2022-10-21 34.34 34.45 33.26 34.45 0.2M
2022-10-20 34.40 34.87 33.75 34.62 0.1M
2022-10-19 34.78 34.78 34.14 34.43 0.1M
2022-10-18 34.01 34.94 33.92 34.70 0.2M
2022-10-17 33.48 33.91 32.76 33.69 0.1M
2022-10-14 33.33 33.77 32.68 33.20 0.2M
2022-10-13 32.50 33.20 31.59 33.09 0.2M
2022-10-12 32.22 32.70 31.94 32.58 0.1M
2022-10-11 32.51 32.80 31.99 32.15 0.2M
2022-10-10 30.75 33.15 30.52 32.48 0.2M
2022-10-07 31.86 32.05 30.65 30.96 0.1M
2022-10-06 32.54 32.54 31.81 32.01 0.1M
2022-10-05 32.66 32.73 31.85 32.35 0.1M
2022-10-04 31.92 32.88 31.84 32.80 0.2M
2022-10-03 31.02 31.75 30.56 31.71 0.1M
2022-09-30 30.48 31.24 30.48 30.64 0.1M
2022-09-29 30.90 30.98 30.09 30.56 0.1M
2022-09-28 30.05 31.46 29.69 31.35 0.2M
2022-09-27 30.15 30.71 29.93 30.34 0.1M
2022-09-26 30.00 30.35 29.81 30.08 0.2M
2022-09-23 31.42 31.60 30.03 30.32 0.4M
2022-09-22 32.00 32.29 31.32 31.54 0.2M
2022-09-21 32.69 32.69 31.95 32.13 0.3M
2022-09-20 33.90 34.11 32.81 33.10 0.2M
2022-09-19 33.50 33.90 33.12 33.65 0.3M
2022-09-16 34.79 34.80 33.10 33.45 0.8M
2022-09-15 36.15 36.35 35.67 35.99 0.1M
2022-09-14 36.51 36.81 35.88 36.46 0.1M
2022-09-13 37.65 37.98 36.53 36.59 0.1M
2022-09-12 36.58 37.77 36.45 37.70 0.2M
2022-09-09 35.38 36.48 35.38 36.42 0.1M
2022-09-08 36.00 36.01 34.75 35.40 0.1M
2022-09-07 35.45 35.97 35.13 35.97 0.1M
2022-09-06 35.60 36.10 35.30 35.71 0.1M
2022-09-05 35.50 35.80 35.12 35.68 0.1M
2022-09-02 35.93 36.76 35.46 35.46 0.1M
2022-09-01 36.00 36.68 35.35 36.29 0.1M
2022-08-31 36.97 37.10 36.40 36.42 0.1M
2022-08-30 36.57 37.43 36.40 36.67 0.1M
2022-08-29 36.45 36.68 35.86 36.65 0.1M
2022-08-26 37.81 38.16 36.67 36.67 0.1M
2022-08-25 37.60 38.17 37.52 38.05 0.1M
2022-08-24 37.36 37.64 37.05 37.44 0.1M
2022-08-23 38.00 38.20 37.43 37.62 0.2M
2022-08-22 39.30 39.45 37.89 38.23 0.2M
2022-08-19 39.73 39.94 39.30 39.58 0.1M
2022-08-18 39.96 40.29 39.66 39.85 0.1M
2022-08-17 40.90 41.22 39.81 40.11 0.2M
2022-08-16 40.55 40.88 40.07 40.66 0.2M
2022-08-15 40.48 40.56 40.01 40.50 0.1M
2022-08-12 40.62 40.80 39.95 40.43 0.2M
2022-08-11 40.55 41.05 40.22 40.63 0.1M
2022-08-10 39.77 40.63 39.22 40.63 0.1M
2022-08-09 40.62 40.68 39.62 39.98 0.2M
2022-08-08 42.39 42.40 40.31 40.50 0.3M
2022-08-05 40.45 42.60 40.31 42.05 0.5M
2022-08-04 39.60 40.41 39.55 40.02 0.2M
2022-08-03 38.81 39.60 38.76 39.39 0.1M
2022-08-02 39.09 39.37 38.57 38.86 0.1M
2022-08-01 38.94 39.50 38.72 39.30 0.2M
2022-07-29 38.05 39.00 37.74 38.91 0.2M
2022-07-28 37.28 37.94 37.03 37.91 0.1M
2022-07-27 37.20 37.34 36.85 37.34 0.1M
2022-07-26 37.86 37.88 36.73 37.06 0.1M
2022-07-25 37.88 38.18 37.46 37.90 0.1M
2022-07-22 38.29 38.43 37.55 38.00 0.1M
2022-07-21 38.40 38.80 38.09 38.36 0.1M
2022-07-20 37.70 38.30 37.60 38.10 0.2M
2022-07-19 36.51 37.60 36.09 37.56 0.2M
2022-07-18 36.62 36.98 36.30 36.42 0.1M
2022-07-15 35.83 36.40 35.50 36.30 0.2M
2022-07-14 36.00 36.11 35.04 35.79 0.1M
2022-07-13 35.75 36.25 35.57 36.07 0.1M
2022-07-12 35.52 36.21 35.02 35.90 0.1M
2022-07-11 35.95 36.24 35.63 35.99 0.2M
2022-07-08 36.31 36.69 35.91 36.29 0.1M
2022-07-07 35.44 36.55 35.44 36.50 0.2M
2022-07-06 35.70 35.83 35.14 35.37 0.2M
2022-07-05 35.86 36.26 35.06 35.98 0.1M
2022-07-04 36.29 36.50 35.49 35.89 0.1M
2022-07-01 35.45 36.34 35.21 36.27 0.1M
2022-06-30 35.50 36.00 34.91 35.94 0.2M
2022-06-29 35.85 36.20 35.57 36.08 0.1M
2022-06-28 36.60 36.88 35.86 36.00 0.2M
2022-06-27 36.21 36.94 36.01 36.55 0.2M
2022-06-24 35.42 36.15 35.15 36.15 0.2M
2022-06-23 35.36 35.47 34.65 34.91 0.2M
2022-06-22 34.75 35.55 34.55 35.43 0.2M
2022-06-21 35.17 35.44 34.66 35.31 0.2M
2022-06-20 35.47 35.63 34.64 34.90 0.2M
2022-06-17 34.69 35.47 34.51 35.40 0.2M
2022-06-16 35.57 35.60 34.20 34.31 0.2M
2022-06-15 34.82 35.86 34.65 35.79 0.2M
2022-06-14 34.61 34.92 33.65 34.70 0.3M
2022-06-13 34.55 34.72 33.60 34.50 0.5M
2022-06-10 35.60 35.75 34.66 34.97 0.5M
2022-06-09 36.95 36.95 35.62 35.74 0.6M
2022-06-08 38.48 38.50 36.62 37.00 0.4M
2022-06-07 38.39 38.55 37.81 38.30 0.1M
2022-06-06 38.25 38.72 38.00 38.53 0.1M
2022-06-03 37.97 38.38 37.69 37.80 0.2M
2022-06-02 37.40 37.98 37.03 37.95 0.3M
2022-06-01 38.64 38.87 37.30 37.51 0.2M
2022-05-31 38.83 39.09 38.14 38.54 0.1M
2022-05-30 38.48 39.18 38.13 39.07 0.2M
2022-05-27 37.76 38.39 37.62 38.39 0.1M
2022-05-26 37.55 38.00 37.25 37.80 0.1M
2022-05-25 37.28 37.85 37.19 37.60 0.1M
2022-05-24 37.95 37.95 36.92 37.31 0.2M
2022-05-23 38.17 38.44 37.59 38.17 0.1M
2022-05-20 37.81 38.14 37.26 37.62 0.1M
2022-05-19 38.35 38.45 37.12 37.60 0.2M
2022-05-18 39.76 39.76 38.15 38.53 0.1M
2022-05-17 38.90 39.76 38.61 39.64 0.2M
2022-05-16 38.95 39.00 37.92 38.66 0.2M
2022-05-13 38.62 39.11 37.95 38.96 0.2M
2022-05-12 37.00 38.20 36.91 37.90 0.1M
2022-05-11 37.77 38.00 36.70 37.16 0.3M
2022-05-10 36.61 38.09 36.51 37.82 0.2M
2022-05-09 37.10 37.39 35.97 36.60 0.6M
2022-05-06 40.00 40.35 38.62 39.20 0.6M
2022-05-05 41.99 42.05 39.88 40.23 0.4M
2022-05-04 40.36 41.69 40.20 41.69 0.3M
2022-05-03 42.00 42.50 39.66 40.30 0.5M
2022-05-02 40.50 41.31 39.87 40.35 0.3M
2022-04-29 41.40 41.60 40.52 40.70 0.2M
2022-04-28 40.77 41.32 40.25 41.10 0.1M
2022-04-27 40.50 40.82 39.95 40.59 0.2M
2022-04-26 42.08 42.15 40.00 40.21 0.3M
2022-04-25 41.50 42.10 40.92 41.90 0.2M
2022-04-22 42.08 42.20 41.60 41.81 0.1M
2022-04-21 42.06 42.98 41.92 42.11 0.3M
2022-04-20 41.80 42.06 41.17 41.94 0.2M
2022-04-19 41.49 41.76 40.54 41.75 0.3M
2022-04-14 40.90 41.28 40.19 41.00 0.2M
2022-04-13 40.60 40.82 39.95 40.81 0.1M
2022-04-12 39.75 40.84 39.35 40.10 0.2M
2022-04-11 40.59 40.70 39.91 40.06 0.3M
2022-04-08 40.90 41.13 40.33 40.69 0.2M
2022-04-07 39.62 40.90 39.27 40.81 0.4M
2022-04-06 41.17 41.60 39.20 39.74 0.7M
2022-04-05 42.50 42.50 41.13 41.30 0.3M
2022-04-04 42.98 43.18 41.75 42.60 0.3M
2022-04-01 43.65 43.75 42.47 42.88 0.3M
2022-03-31 44.59 44.91 43.38 43.50 0.2M
2022-03-30 46.12 46.15 44.09 44.44 0.3M
2022-03-29 45.75 46.46 45.01 46.33 0.2M
2022-03-28 44.50 46.06 44.20 45.78 0.2M
2022-03-25 44.90 45.10 44.00 44.80 0.1M
2022-03-24 45.01 45.60 44.51 44.80 0.2M
2022-03-23 46.38 46.40 44.82 44.85 0.2M
2022-03-22 45.78 46.30 45.74 46.25 0.1M
2022-03-21 45.70 46.54 45.43 46.00 0.2M
2022-03-18 46.45 46.93 45.58 46.64 0.2M
2022-03-17 46.70 47.32 45.63 46.60 0.3M
2022-03-16 45.55 47.00 45.23 46.71 0.3M
2022-03-15 43.90 44.90 42.95 44.80 0.2M
2022-03-14 43.88 45.18 43.59 44.25 0.4M
2022-03-11 42.95 44.19 41.66 42.66 0.3M
2022-03-10 44.88 45.00 42.09 42.73 0.5M
2022-03-09 42.01 45.35 41.47 44.83 0.9M
2022-03-08 38.50 42.20 38.26 40.50 0.5M
2022-03-07 40.00 40.56 38.51 39.08 0.6M
2022-03-04 42.81 43.10 40.81 41.28 0.4M
2022-03-03 44.09 44.64 43.30 43.60 0.1M
2022-03-02 43.20 44.38 42.85 44.09 0.2M
2022-03-01 44.98 45.20 42.81 43.06 0.2M
2022-02-28 44.52 45.31 43.88 44.45 0.3M
2022-02-25 44.68 46.28 44.01 46.20 0.3M
2022-02-24 43.50 44.85 42.50 44.69 0.6M
2022-02-23 46.56 47.50 45.10 45.35 0.2M
2022-02-22 46.00 47.39 44.50 46.45 0.4M
2022-02-21 49.22 49.78 44.31 45.60 0.6M
2022-02-18 49.85 50.05 48.70 49.20 0.2M
2022-02-17 50.70 51.10 49.51 49.51 0.3M
2022-02-16 52.49 52.54 50.62 51.26 0.2M
2022-02-15 50.88 52.40 50.83 52.40 0.1M
2022-02-14 51.25 51.80 50.30 51.03 0.3M
2022-02-11 52.63 53.10 51.86 51.99 0.1M
2022-02-10 53.89 54.04 52.81 52.95 0.1M
2022-02-09 52.61 54.07 52.56 53.96 0.1M
2022-02-08 52.46 52.80 52.12 52.35 0.1M
2022-02-07 52.53 52.77 51.98 52.45 0.1M
2022-02-04 53.99 54.03 52.00 52.56 0.1M
2022-02-03 54.48 54.97 53.30 53.34 0.1M
2022-02-02 54.23 55.20 53.65 54.86 0.2M
2022-02-01 53.31 54.47 52.99 54.15 0.1M
2022-01-31 53.18 53.55 52.69 53.21 0.2M
2022-01-28 52.86 52.86 51.67 52.70 0.1M
2022-01-27 51.51 53.03 51.20 52.72 0.1M
2022-01-26 51.22 52.89 51.12 52.40 0.2M
2022-01-25 50.40 51.35 50.12 51.05 0.2M
2022-01-24 52.05 52.48 49.42 50.95 0.5M
2022-01-21 53.38 53.59 51.77 52.20 0.3M
2022-01-20 53.96 54.12 53.42 53.74 0.1M
2022-01-19 53.67 54.41 53.16 53.75 0.1M
2022-01-18 54.04 54.12 53.09 53.66 0.1M
2022-01-17 54.31 54.49 53.49 54.17 0.1M
2022-01-14 54.60 54.66 53.99 54.07 0.1M
2022-01-13 54.94 55.05 54.29 54.38 0.1M
2022-01-12 54.19 55.45 54.11 54.99 0.2M
2022-01-11 54.10 54.41 53.85 54.19 0.1M
2022-01-10 55.90 56.00 53.47 54.21 0.2M
2022-01-07 56.25 56.37 55.27 55.80 0.1M
2022-01-06 56.43 56.86 56.05 56.34 0.1M
2022-01-05 56.86 57.78 56.50 56.60 0.2M
2022-01-04 56.32 57.00 55.98 56.87 0.1M
2022-01-03 56.51 56.86 55.99 56.41 0.1M