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
2023-12-29 44.55 45.13 44.55 44.89 0.1M
2023-12-28 44.90 45.19 44.54 44.54 0.1M
2023-12-27 45.08 45.23 44.82 44.82 0.1M
2023-12-22 45.00 45.31 44.76 44.96 0.1M
2023-12-21 44.42 45.15 44.40 45.00 0.1M
2023-12-20 44.45 45.25 44.26 44.60 0.2M
2023-12-19 45.66 45.99 45.46 45.70 0.1M
2023-12-18 45.91 46.03 45.40 45.65 0.1M
2023-12-15 45.32 46.32 45.32 45.99 0.1M
2023-12-14 46.50 46.98 44.18 45.20 0.3M
2023-12-13 46.17 46.64 45.75 46.33 0.2M
2023-12-12 46.00 46.49 45.92 46.11 0.1M
2023-12-11 45.77 46.19 45.61 45.89 0.1M
2023-12-08 45.26 46.02 45.20 45.77 0.2M
2023-12-07 45.00 45.40 44.78 45.35 0.2M
2023-12-06 44.59 44.96 44.52 44.60 0.2M
2023-12-05 43.76 44.64 43.69 44.50 0.1M
2023-12-04 43.86 44.20 43.60 43.70 0.1M
2023-12-01 43.11 44.19 43.06 43.91 0.1M
2023-11-30 42.93 43.31 42.71 43.04 0.1M
2023-11-29 42.20 43.09 42.13 42.87 0.1M
2023-11-28 41.81 42.33 41.54 42.30 0.1M
2023-11-27 41.60 42.32 41.48 42.00 0.1M
2023-11-24 41.11 41.80 41.11 41.50 0.1M
2023-11-23 41.01 41.36 40.99 41.11 0.1M
2023-11-22 40.82 41.22 40.82 41.14 0.1M
2023-11-21 41.05 41.21 40.77 41.03 0.1M
2023-11-20 40.40 41.12 40.37 41.05 0.1M
2023-11-17 40.60 40.96 40.46 40.57 0.1M
2023-11-16 40.40 40.85 40.28 40.45 0.1M
2023-11-15 40.19 40.78 39.98 40.19 0.1M
2023-11-14 39.31 40.33 39.22 40.14 0.1M
2023-11-13 39.00 39.51 38.85 39.27 0.1M
2023-11-10 38.69 39.25 38.64 39.15 0.1M
2023-11-09 38.18 39.23 37.95 38.90 0.1M
2023-11-08 36.71 39.00 36.41 38.06 0.2M
2023-11-07 37.10 37.48 36.95 37.33 0.0M
2023-11-06 37.75 37.87 37.11 37.19 0.1M
2023-11-03 38.08 38.15 37.56 37.62 0.1M
2023-11-02 37.00 38.15 36.86 38.15 0.1M
2023-11-01 36.90 37.05 36.33 37.05 0.1M
2023-10-31 36.66 37.00 36.51 36.95 0.0M
2023-10-30 36.51 36.98 36.36 36.70 0.0M
2023-10-27 36.32 36.74 36.19 36.41 0.1M
2023-10-26 36.53 36.72 36.02 36.28 0.1M
2023-10-25 37.42 37.69 36.52 36.65 0.1M
2023-10-24 37.70 37.93 37.34 37.74 0.1M
2023-10-23 37.34 37.94 37.24 37.62 0.1M
2023-10-20 37.51 37.70 37.26 37.34 0.1M
2023-10-19 38.20 38.34 37.56 37.76 0.1M
2023-10-18 38.70 38.88 38.22 38.42 0.1M
2023-10-17 39.10 39.15 38.29 38.59 0.1M
2023-10-16 38.83 39.18 38.30 39.18 0.1M
2023-10-13 39.07 39.42 38.76 38.82 0.1M
2023-10-12 39.13 39.46 38.91 39.10 0.1M
2023-10-11 39.00 39.24 38.69 39.24 0.1M
2023-10-10 38.59 39.32 38.56 39.07 0.0M
2023-10-09 38.90 38.90 38.20 38.48 0.1M
2023-10-06 38.40 39.24 38.40 39.20 0.1M
2023-10-05 38.14 38.61 37.95 38.50 0.0M
2023-10-04 37.68 38.25 37.56 38.04 0.1M
2023-10-03 37.55 38.15 37.40 38.00 0.0M
2023-10-02 38.31 38.78 37.65 37.78 0.1M
2023-09-29 38.16 38.87 38.15 38.27 0.1M
2023-09-28 37.96 38.45 37.56 38.32 0.1M
2023-09-27 38.21 38.41 37.71 38.04 0.1M
2023-09-26 38.78 38.88 38.18 38.18 0.1M
2023-09-25 39.20 39.35 38.57 38.78 0.1M
2023-09-22 39.60 39.60 38.85 39.13 0.1M
2023-09-21 39.69 39.90 39.20 39.30 0.1M
2023-09-20 39.13 39.72 39.11 39.51 0.1M
2023-09-19 41.53 41.66 38.78 39.05 0.4M
2023-09-18 41.80 41.95 41.53 41.56 0.0M
2023-09-15 41.90 42.40 41.67 41.76 0.1M
2023-09-14 40.96 41.79 40.82 41.78 0.1M
2023-09-13 40.96 41.11 40.66 40.71 0.0M
2023-09-12 41.50 41.50 40.97 41.11 0.1M
2023-09-11 41.21 41.50 41.07 41.37 0.0M
2023-09-08 41.34 41.46 40.63 41.00 0.1M
2023-09-07 41.15 41.48 40.84 41.25 0.0M
2023-09-06 41.02 41.39 40.94 41.07 0.0M
2023-09-05 42.01 42.12 40.88 41.01 0.1M
2023-09-04 42.88 43.35 42.01 42.25 0.0M
2023-09-01 43.10 43.51 42.71 42.77 0.0M
2023-08-31 43.03 43.68 42.60 43.02 0.1M
2023-08-30 43.17 43.25 42.79 43.00 0.0M
2023-08-29 42.78 43.18 42.50 43.18 0.0M
2023-08-28 42.50 42.80 42.30 42.70 0.0M
2023-08-25 41.96 42.46 41.90 42.43 0.0M
2023-08-24 42.94 43.32 41.86 42.10 0.1M
2023-08-23 43.26 43.37 42.51 42.71 0.0M
2023-08-22 43.02 43.40 43.02 43.11 0.0M
2023-08-21 42.80 43.25 42.80 42.96 0.1M
2023-08-18 43.11 43.20 42.60 42.90 0.1M
2023-08-17 43.14 43.60 43.03 43.09 0.1M
2023-08-16 43.26 43.81 43.17 43.36 0.1M
2023-08-15 43.85 44.01 43.23 43.23 0.1M
2023-08-14 43.50 44.03 43.40 43.66 0.0M
2023-08-11 44.11 44.28 43.62 43.80 0.0M
2023-08-10 43.80 44.59 43.80 44.23 0.1M
2023-08-09 43.40 44.07 43.36 43.62 0.1M
2023-08-08 43.89 44.00 43.02 43.28 0.1M
2023-08-07 43.93 44.21 43.32 44.08 0.1M
2023-08-04 44.15 44.23 43.67 43.83 0.1M
2023-08-03 43.45 44.25 43.11 44.04 0.1M
2023-08-02 44.06 44.10 42.97 43.36 0.2M
2023-08-01 45.93 46.25 44.22 44.35 0.4M
2023-07-31 46.70 47.04 46.25 46.65 0.1M
2023-07-28 46.70 46.92 46.06 46.65 0.1M
2023-07-27 45.55 46.95 45.55 46.41 0.2M
2023-07-26 46.00 46.15 45.10 45.50 0.1M
2023-07-25 46.16 46.30 45.56 45.96 0.1M
2023-07-24 46.11 46.48 46.06 46.08 0.1M
2023-07-21 46.01 46.48 45.87 46.25 0.1M
2023-07-20 45.70 46.42 45.59 45.90 0.1M
2023-07-19 45.81 46.11 45.66 45.79 0.1M
2023-07-18 45.76 45.98 45.62 45.98 0.0M
2023-07-17 45.85 45.98 45.30 45.76 0.1M
2023-07-14 45.65 46.02 45.56 45.73 0.1M
2023-07-13 45.41 45.90 45.39 45.68 0.1M
2023-07-12 44.70 45.63 44.44 45.26 0.1M
2023-07-11 44.07 44.62 44.03 44.43 0.1M
2023-07-10 43.75 44.27 43.63 44.20 0.0M
2023-07-07 43.50 44.18 43.07 44.15 0.1M
2023-07-06 44.50 44.68 43.43 43.60 0.1M
2023-07-05 45.12 45.40 44.67 44.67 0.1M
2023-07-04 44.99 45.39 44.95 45.22 0.1M
2023-07-03 44.74 45.18 44.66 45.15 0.2M
2023-06-30 44.25 45.01 44.21 44.66 0.2M
2023-06-29 44.16 44.64 44.06 44.22 0.1M
2023-06-28 43.66 44.41 43.66 44.26 0.1M
2023-06-27 43.04 43.61 43.01 43.50 0.1M
2023-06-26 43.08 43.48 42.64 42.79 0.1M
2023-06-23 42.91 43.73 42.85 43.10 0.1M
2023-06-22 42.62 43.38 42.14 43.09 0.1M
2023-06-21 43.12 43.63 42.58 42.95 0.1M
2023-06-20 44.20 44.25 43.50 44.00 0.1M
2023-06-19 43.78 44.64 43.67 44.21 0.2M
2023-06-16 44.06 44.44 43.68 44.01 0.1M
2023-06-15 43.31 44.25 43.31 44.20 0.2M
2023-06-14 42.76 43.65 42.76 43.48 0.2M
2023-06-13 42.29 42.95 42.21 42.87 0.1M
2023-06-12 41.89 42.36 41.77 42.00 0.1M
2023-06-09 42.53 42.53 41.67 41.78 0.0M
2023-06-08 41.95 42.55 41.81 42.37 0.0M
2023-06-07 42.17 42.30 41.72 42.12 0.1M
2023-06-06 42.44 42.74 41.95 42.13 0.1M
2023-06-05 42.76 42.96 42.41 42.54 0.1M
2023-06-02 42.37 43.07 42.34 42.97 0.1M
2023-06-01 42.44 42.49 41.59 42.22 0.1M
2023-05-31 42.25 42.81 41.65 42.25 0.1M
2023-05-30 41.96 42.96 41.91 42.40 0.1M
2023-05-29 42.06 42.41 41.95 41.96 0.0M
2023-05-26 41.21 42.27 41.21 42.17 0.1M
2023-05-25 40.91 41.51 40.71 41.50 0.1M
2023-05-24 41.66 41.90 40.98 41.02 0.1M
2023-05-23 42.19 42.50 41.61 41.81 0.1M
2023-05-22 42.07 42.61 42.01 42.30 0.1M
2023-05-19 41.75 42.49 41.75 42.18 0.1M
2023-05-18 41.07 41.90 41.07 41.62 0.1M
2023-05-17 40.57 41.10 40.32 41.10 0.1M
2023-05-16 40.82 41.09 40.51 40.51 0.1M
2023-05-15 41.34 41.36 40.78 40.94 0.1M
2023-05-12 41.35 41.46 40.91 41.14 0.1M
2023-05-11 41.63 41.84 40.84 41.04 0.1M
2023-05-10 42.08 42.20 41.43 41.76 0.1M
2023-05-09 42.00 42.11 41.73 42.00 0.1M
2023-05-08 41.89 42.28 41.70 41.99 0.1M
2023-05-05 41.58 42.00 41.30 41.81 0.2M
2023-05-04 43.85 43.95 43.02 43.24 0.1M
2023-05-03 43.89 44.55 43.20 43.96 0.4M
2023-05-02 43.45 43.77 43.18 43.70 0.2M
2023-04-28 43.20 43.56 42.66 43.40 0.1M
2023-04-27 42.00 43.20 41.54 42.96 0.1M
2023-04-26 42.40 42.55 41.70 42.03 0.1M
2023-04-25 43.70 43.72 42.34 42.40 0.2M
2023-04-24 43.39 43.97 43.26 43.94 0.1M
2023-04-21 43.74 43.84 43.02 43.54 0.1M
2023-04-20 43.56 43.84 43.25 43.60 0.1M
2023-04-19 43.68 43.85 43.20 43.64 0.1M
2023-04-18 43.05 43.77 42.85 43.75 0.1M
2023-04-17 43.00 43.23 42.85 43.01 0.1M
2023-04-14 42.88 43.17 42.65 42.86 0.1M
2023-04-13 42.44 42.93 42.30 42.93 0.2M
2023-04-12 42.46 42.90 42.06 42.45 0.1M
2023-04-11 42.15 42.67 42.02 42.55 0.1M
2023-04-06 42.17 42.27 41.69 42.15 0.1M
2023-04-05 42.37 42.60 41.93 42.24 0.1M
2023-04-04 42.65 42.90 42.31 42.50 0.1M
2023-04-03 42.98 43.05 42.30 42.65 0.1M
2023-03-31 42.44 43.20 42.01 43.15 0.2M
2023-03-30 42.30 42.87 42.21 42.60 0.1M
2023-03-29 41.84 42.35 41.55 42.10 0.1M
2023-03-28 41.73 41.97 41.40 41.70 0.1M
2023-03-27 41.82 41.86 41.37 41.78 0.1M
2023-03-24 42.50 42.66 41.16 41.88 0.1M
2023-03-23 42.01 42.88 42.01 42.46 0.2M
2023-03-22 42.00 42.40 41.52 41.99 0.1M
2023-03-21 41.45 42.14 41.33 42.00 0.1M
2023-03-20 39.85 41.35 39.70 41.17 0.1M
2023-03-17 40.62 41.35 40.25 40.38 0.1M
2023-03-16 40.05 40.64 39.04 40.64 0.2M
2023-03-15 41.30 41.30 39.50 40.19 0.2M
2023-03-14 40.48 41.42 40.41 41.29 0.1M
2023-03-13 41.20 42.20 40.19 40.65 0.2M
2023-03-10 40.61 41.31 40.42 40.57 0.1M
2023-03-09 41.17 41.95 39.86 40.96 0.4M
2023-03-08 40.78 41.00 40.45 41.00 0.1M
2023-03-07 41.70 41.80 40.70 40.79 0.1M
2023-03-06 41.41 41.81 41.19 41.70 0.1M
2023-03-03 40.60 41.74 40.43 41.39 0.1M
2023-03-02 40.21 40.55 39.90 40.55 0.1M
2023-03-01 40.15 40.67 40.14 40.54 0.1M
2023-02-28 40.11 40.31 39.86 40.00 0.1M
2023-02-27 39.80 40.38 39.50 40.27 0.2M
2023-02-24 40.99 41.19 39.71 40.05 0.1M
2023-02-23 40.50 41.10 40.45 40.97 0.1M
2023-02-22 40.02 40.60 39.73 40.36 0.1M
2023-02-21 40.90 40.99 40.10 40.12 0.1M
2023-02-20 40.60 41.15 40.41 40.97 0.1M
2023-02-17 40.20 40.81 39.20 40.80 0.3M
2023-02-16 41.35 41.60 40.81 41.30 0.1M
2023-02-15 41.00 41.37 40.90 41.19 0.1M
2023-02-14 40.81 41.37 40.69 41.12 0.1M
2023-02-13 40.76 41.10 40.56 41.10 0.1M
2023-02-10 41.49 41.53 40.77 41.13 0.1M
2023-02-09 41.60 42.24 41.35 41.35 0.1M
2023-02-08 41.49 41.85 41.11 41.60 0.1M
2023-02-07 41.80 42.10 41.41 41.75 0.1M
2023-02-06 42.00 42.63 41.70 42.07 0.2M
2023-02-03 42.69 42.89 42.17 42.55 0.2M
2023-02-02 40.70 42.94 40.52 42.80 0.5M
2023-02-01 39.50 40.75 39.33 40.68 0.2M
2023-01-31 39.25 39.51 38.65 39.48 0.1M
2023-01-30 39.93 40.11 39.11 39.50 0.1M
2023-01-27 39.75 40.10 39.48 40.00 0.1M
2023-01-26 39.96 40.07 39.47 39.75 0.1M
2023-01-25 40.01 40.21 39.37 39.75 0.1M
2023-01-24 40.14 40.68 39.80 40.03 0.1M
2023-01-23 40.10 40.25 39.63 39.92 0.1M
2023-01-20 39.62 40.16 39.58 40.03 0.1M
2023-01-19 40.48 40.59 39.17 39.60 0.2M
2023-01-18 40.00 41.07 39.90 40.45 0.3M
2023-01-17 38.83 40.12 38.83 40.10 0.2M
2023-01-16 38.48 39.15 38.21 39.15 0.2M
2023-01-13 38.10 38.56 37.77 38.23 0.2M
2023-01-12 37.72 38.34 37.48 37.91 0.2M
2023-01-11 38.00 38.00 36.99 37.70 0.2M
2023-01-10 37.65 38.00 37.21 38.00 0.1M
2023-01-09 37.09 37.98 37.09 37.85 0.1M
2023-01-06 37.20 37.22 35.92 37.12 0.2M
2023-01-05 36.67 37.19 36.31 37.18 0.1M
2023-01-04 36.40 37.10 36.30 36.80 0.1M
2023-01-03 35.85 36.71 35.80 36.42 0.2M
2023-01-02 35.28 36.19 35.21 36.19 0.2M