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
2024-12-30 33.77 34.01 33.71 33.96 0.1M
2024-12-27 33.80 34.05 33.61 33.97 0.1M
2024-12-23 33.73 33.89 33.41 33.61 0.2M
2024-12-20 33.50 34.10 33.23 33.83 0.2M
2024-12-19 33.50 33.85 33.34 33.42 0.2M
2024-12-18 33.99 34.13 33.34 33.51 0.2M
2024-12-17 35.01 35.01 33.90 33.95 0.3M
2024-12-16 35.11 35.34 34.81 34.90 0.1M
2024-12-13 35.26 35.55 35.20 35.35 0.1M
2024-12-12 35.71 35.95 35.13 35.26 0.2M
2024-12-11 35.71 36.00 35.70 35.98 0.1M
2024-12-10 35.85 36.04 35.56 35.75 0.1M
2024-12-09 35.69 35.93 35.41 35.70 0.1M
2024-12-06 35.22 35.88 35.22 35.70 0.1M
2024-12-05 34.79 35.53 34.77 35.32 0.2M
2024-12-04 34.99 35.23 34.63 34.75 0.1M
2024-12-03 35.13 35.46 34.91 34.91 0.1M
2024-12-02 34.76 35.23 34.55 35.14 0.1M
2024-11-29 34.61 34.87 34.40 34.73 0.1M
2024-11-28 34.51 34.89 34.50 34.74 0.1M
2024-11-27 34.46 34.63 34.32 34.49 0.1M
2024-11-26 34.91 35.13 34.40 34.60 0.1M
2024-11-25 34.56 35.39 34.51 35.30 0.1M
2024-11-22 34.60 35.27 34.58 35.27 0.2M
2024-11-21 34.88 35.08 34.45 34.65 0.1M
2024-11-20 35.21 35.40 34.71 34.99 0.1M
2024-11-19 35.58 35.75 34.61 35.01 0.1M
2024-11-18 35.25 35.74 35.20 35.47 0.1M
2024-11-15 34.96 35.44 34.84 35.22 0.1M
2024-11-14 34.33 35.11 34.10 35.02 0.2M
2024-11-13 34.50 34.82 34.04 34.55 0.2M
2024-11-12 35.30 35.47 34.73 34.94 0.2M
2024-11-11 35.75 35.79 35.37 35.53 0.1M
2024-11-08 35.50 35.63 35.18 35.30 0.1M
2024-11-07 34.69 35.61 34.56 35.38 0.3M
2024-11-06 36.01 36.20 34.13 34.60 0.5M
2024-11-05 37.15 37.40 35.33 36.08 0.5M
2024-11-04 37.49 37.86 37.04 37.04 0.1M
2024-11-01 36.97 37.59 36.89 37.50 0.0M
2024-10-31 37.03 37.34 36.67 37.13 0.1M
2024-10-30 37.93 37.93 36.08 37.19 0.2M
2024-10-29 37.98 38.23 37.81 37.98 0.1M
2024-10-28 37.83 38.28 37.72 38.00 0.1M
2024-10-25 37.71 37.86 37.42 37.66 0.1M
2024-10-24 37.01 38.26 37.01 37.82 0.1M
2024-10-23 37.63 37.90 36.86 36.98 0.2M
2024-10-22 37.76 37.84 37.29 37.73 0.1M
2024-10-21 37.75 38.08 37.56 37.62 0.1M
2024-10-18 37.83 38.10 37.82 38.04 0.1M
2024-10-17 38.12 38.18 37.74 38.00 0.1M
2024-10-16 37.86 38.11 37.77 37.93 0.1M
2024-10-15 38.04 38.31 37.77 37.84 0.1M
2024-10-14 37.67 38.24 37.65 38.06 0.1M
2024-10-11 37.61 37.90 37.51 37.66 0.1M
2024-10-10 38.55 38.60 37.35 37.51 0.2M
2024-10-09 38.16 38.61 38.02 38.51 0.1M
2024-10-08 38.01 38.35 37.59 38.10 0.1M
2024-10-07 38.39 38.47 38.03 38.06 0.1M
2024-10-04 38.59 38.59 37.91 38.38 0.1M
2024-10-03 38.41 38.72 38.25 38.40 0.0M
2024-10-02 39.21 39.22 38.23 38.60 0.1M
2024-10-01 40.07 40.27 38.91 39.15 0.1M
2024-09-30 40.10 40.30 39.74 39.91 0.1M
2024-09-27 39.59 40.19 39.33 39.93 0.1M
2024-09-26 38.79 39.64 38.65 39.59 0.1M
2024-09-25 38.19 38.60 38.05 38.60 0.1M
2024-09-24 38.21 38.99 38.07 38.38 0.1M
2024-09-23 38.06 38.51 37.62 38.10 0.1M
2024-09-20 38.87 38.98 37.92 38.00 0.2M
2024-09-19 40.09 40.13 39.29 39.60 0.1M
2024-09-18 39.73 40.19 39.65 39.87 0.1M
2024-09-17 39.76 40.20 39.54 39.70 0.1M
2024-09-16 39.79 39.86 39.54 39.77 0.0M
2024-09-13 40.32 40.80 39.28 39.89 0.1M
2024-09-12 39.69 40.41 39.55 40.20 0.1M
2024-09-11 39.02 39.64 38.95 39.44 0.1M
2024-09-10 39.60 39.85 39.02 39.24 0.1M
2024-09-09 38.51 39.14 38.51 39.14 0.0M
2024-09-06 38.94 39.00 38.30 38.30 0.1M
2024-09-05 39.15 39.55 38.78 39.08 0.1M
2024-09-04 38.81 39.28 38.67 39.06 0.1M
2024-09-03 39.30 39.93 39.04 39.24 0.1M
2024-09-02 39.20 39.85 38.96 39.73 0.1M
2024-08-30 38.96 39.44 38.61 39.09 0.1M
2024-08-29 38.59 38.99 38.36 38.63 0.1M
2024-08-28 38.38 38.71 38.30 38.61 0.1M
2024-08-27 38.26 38.75 38.26 38.49 0.1M
2024-08-26 38.28 38.49 38.16 38.34 0.0M
2024-08-23 37.98 38.39 37.98 38.21 0.0M
2024-08-22 37.89 38.16 37.79 38.07 0.0M
2024-08-21 37.82 38.17 37.79 37.88 0.0M
2024-08-20 38.16 38.46 37.80 37.81 0.1M
2024-08-19 37.85 38.37 37.67 38.05 0.1M
2024-08-16 37.69 37.89 37.38 37.89 0.1M
2024-08-15 36.67 37.87 36.44 37.54 0.1M
2024-08-14 36.24 36.61 35.93 36.37 0.1M
2024-08-13 36.22 36.25 35.83 36.13 0.1M
2024-08-12 36.40 36.47 35.92 36.18 0.1M
2024-08-09 36.44 36.59 35.96 36.34 0.1M
2024-08-08 36.80 36.96 36.16 36.54 0.1M
2024-08-07 37.00 37.24 36.35 37.01 0.1M
2024-08-06 37.01 37.48 36.27 36.71 0.1M
2024-08-05 36.84 37.00 35.90 36.69 0.5M
2024-08-02 38.49 38.51 37.06 37.33 0.2M
2024-08-01 41.34 42.41 38.51 38.61 0.3M
2024-07-31 41.10 41.34 40.88 40.92 0.1M
2024-07-30 40.56 41.10 40.56 41.10 0.1M
2024-07-29 40.55 40.77 40.45 40.76 0.1M
2024-07-26 39.93 40.55 39.92 40.49 0.0M
2024-07-25 39.88 40.27 39.51 40.06 0.1M
2024-07-24 40.06 40.19 39.65 39.81 0.1M
2024-07-23 40.61 40.75 40.00 40.23 0.1M
2024-07-22 39.86 40.76 39.83 40.66 0.1M
2024-07-19 40.16 40.30 39.81 39.81 0.0M
2024-07-18 40.10 40.64 40.06 40.14 0.1M
2024-07-17 40.50 40.67 40.01 40.05 0.1M
2024-07-16 40.79 40.90 40.32 40.90 0.0M
2024-07-15 40.65 41.02 40.46 40.70 0.1M
2024-07-12 40.26 40.87 39.80 40.65 0.1M
2024-07-11 39.99 40.45 39.97 40.18 0.1M
2024-07-10 39.64 40.13 39.51 39.97 0.1M
2024-07-09 40.11 40.50 39.51 39.70 0.1M
2024-07-08 39.83 40.34 39.66 40.06 0.1M
2024-07-05 39.89 40.41 39.77 40.31 0.1M
2024-07-04 39.71 39.89 39.54 39.76 0.0M
2024-07-03 38.57 39.90 38.56 39.66 0.1M
2024-07-02 38.41 38.67 38.19 38.65 0.0M
2024-07-01 38.13 38.71 38.01 38.46 0.1M
2024-06-28 38.01 38.24 37.67 37.80 0.1M
2024-06-27 38.26 38.39 37.90 38.03 0.1M
2024-06-26 38.87 39.26 38.04 38.44 0.1M
2024-06-25 38.07 38.26 37.91 38.20 0.1M
2024-06-24 37.85 38.27 37.73 38.00 0.1M
2024-06-21 38.02 38.30 37.60 37.82 0.0M
2024-06-20 37.96 38.27 37.75 38.01 0.1M
2024-06-19 37.91 38.08 37.62 37.84 0.1M
2024-06-18 37.94 38.16 37.55 38.00 0.1M
2024-06-17 37.62 38.18 37.53 37.93 0.1M
2024-06-14 38.79 38.87 37.50 37.50 0.1M
2024-06-13 38.75 39.04 38.51 38.75 0.0M
2024-06-12 38.74 39.13 38.63 38.97 0.0M
2024-06-11 39.14 39.37 38.39 38.70 0.1M
2024-06-10 39.37 39.49 39.07 39.13 0.1M
2024-06-07 39.68 39.98 39.42 39.58 0.0M
2024-06-06 39.35 40.00 39.24 39.80 0.1M
2024-06-05 38.79 39.38 38.60 39.23 0.1M
2024-06-04 38.74 39.26 38.51 38.82 0.1M
2024-06-03 38.97 39.20 38.51 38.75 0.1M
2024-05-31 38.27 38.79 38.22 38.77 0.0M
2024-05-30 38.34 38.51 38.12 38.46 0.1M
2024-05-29 39.02 39.14 38.39 38.54 0.1M
2024-05-28 39.00 39.38 38.94 39.17 0.0M
2024-05-27 38.82 39.15 38.74 39.15 0.1M
2024-05-24 38.23 39.09 38.23 38.86 0.1M
2024-05-23 39.27 39.34 38.29 38.29 0.1M
2024-05-22 39.11 39.33 38.82 39.17 0.1M
2024-05-21 39.81 39.95 39.02 39.19 0.1M
2024-05-20 39.96 40.20 39.81 39.99 0.0M
2024-05-17 40.01 40.30 39.85 40.09 0.1M
2024-05-16 39.51 40.35 39.51 40.01 0.2M
2024-05-15 39.41 39.91 39.41 39.74 0.1M
2024-05-14 39.43 39.68 39.05 39.65 0.2M
2024-05-13 39.50 39.96 39.46 39.59 0.1M
2024-05-10 38.98 39.91 38.95 39.44 0.2M
2024-05-09 38.34 39.25 38.16 38.98 0.1M
2024-05-08 38.54 38.75 37.89 38.36 0.2M
2024-05-07 38.51 38.88 37.60 38.73 0.2M
2024-05-06 38.32 38.84 38.07 38.65 0.3M
2024-05-03 39.71 40.12 39.64 40.10 0.2M
2024-05-02 39.59 39.74 39.23 39.73 0.1M
2024-04-30 39.41 39.70 39.16 39.31 0.2M
2024-04-29 39.01 39.19 38.75 38.97 0.1M
2024-04-26 38.34 38.98 38.15 38.90 0.1M
2024-04-25 38.50 38.51 37.88 38.15 0.1M
2024-04-24 39.27 39.49 38.35 38.46 0.1M
2024-04-23 38.96 39.39 38.75 39.32 0.1M
2024-04-22 38.54 38.92 38.47 38.90 0.1M
2024-04-19 38.02 38.44 37.61 38.44 0.2M
2024-04-18 38.52 38.64 38.03 38.42 0.2M
2024-04-17 38.50 38.75 38.16 38.38 0.1M
2024-04-16 38.74 38.79 38.21 38.23 0.2M
2024-04-15 38.90 39.47 38.74 38.91 0.1M
2024-04-12 39.39 39.70 38.65 38.71 0.2M
2024-04-11 39.15 39.39 38.76 39.37 0.1M
2024-04-10 39.39 39.68 38.66 39.20 0.1M
2024-04-09 39.54 39.67 39.01 39.30 0.1M
2024-04-08 39.19 39.65 39.12 39.60 0.1M
2024-04-05 39.50 39.69 38.97 39.23 0.1M
2024-04-04 39.77 39.97 39.51 39.69 0.2M
2024-04-03 39.20 39.83 39.08 39.63 0.1M
2024-04-02 39.93 40.14 39.21 39.40 0.2M
2024-03-28 40.20 40.20 39.20 39.88 0.2M
2024-03-27 40.30 40.62 39.81 40.50 0.1M
2024-03-26 40.05 40.72 39.84 40.02 0.1M
2024-03-25 39.75 40.08 39.39 40.03 0.1M
2024-03-22 39.50 40.16 39.41 39.91 0.2M
2024-03-21 39.04 39.43 38.76 39.27 0.2M
2024-03-20 38.92 39.10 38.58 39.08 0.1M
2024-03-19 38.53 39.04 38.51 39.04 0.1M
2024-03-18 39.31 39.33 38.32 38.53 0.2M
2024-03-15 38.66 39.30 38.55 39.20 0.1M
2024-03-14 39.00 39.08 38.54 38.83 0.2M
2024-03-13 39.10 39.10 38.51 39.08 0.2M
2024-03-12 38.53 39.05 38.32 39.00 0.2M
2024-03-11 38.45 38.88 38.30 38.50 0.2M
2024-03-08 39.55 39.55 38.27 38.45 0.3M
2024-03-07 38.98 39.70 38.55 39.60 0.3M
2024-03-06 40.50 40.50 38.79 39.10 1.0M
2024-03-05 41.90 42.07 41.20 41.60 0.1M
2024-03-04 42.34 42.53 42.00 42.40 0.1M
2024-03-01 43.03 43.20 42.39 42.56 0.1M
2024-02-29 43.25 43.30 42.83 42.97 0.1M
2024-02-28 42.72 43.30 42.66 43.30 0.1M
2024-02-27 42.81 43.04 42.66 42.71 0.1M
2024-02-26 43.21 43.36 42.80 42.89 0.1M
2024-02-23 43.51 43.65 43.36 43.39 0.1M
2024-02-22 43.31 43.65 43.18 43.42 0.1M
2024-02-21 43.18 43.25 42.90 43.25 0.0M
2024-02-20 42.79 43.33 42.77 43.10 0.0M
2024-02-19 42.53 43.00 42.48 43.00 0.1M
2024-02-16 42.59 42.95 42.41 42.41 0.1M
2024-02-15 42.79 42.95 42.45 42.74 0.1M
2024-02-14 41.76 42.24 41.69 42.11 0.1M
2024-02-13 42.11 42.27 41.51 41.52 0.1M
2024-02-12 42.36 42.61 42.10 42.11 0.1M
2024-02-09 42.89 42.90 42.23 42.46 0.1M
2024-02-08 42.00 43.00 41.86 43.00 0.2M
2024-02-07 43.47 43.90 41.98 42.11 0.5M
2024-02-06 44.01 44.42 43.00 43.45 0.2M
2024-02-05 44.15 44.38 43.91 43.98 0.1M
2024-02-02 44.59 44.70 44.14 44.19 0.1M
2024-02-01 44.39 44.60 44.04 44.45 0.1M
2024-01-31 44.23 44.71 44.20 44.20 0.1M
2024-01-30 44.87 45.00 43.52 44.38 0.1M
2024-01-29 45.07 45.24 44.63 44.98 0.1M
2024-01-26 45.12 45.67 45.09 45.24 0.5M
2024-01-25 44.79 45.30 44.70 45.11 0.1M
2024-01-24 44.53 45.10 43.99 44.81 0.1M
2024-01-23 44.36 44.85 44.23 44.46 0.1M
2024-01-22 43.98 44.46 43.84 44.30 0.1M
2024-01-19 44.25 44.50 43.58 43.77 0.0M
2024-01-18 43.60 44.20 43.39 44.20 0.0M
2024-01-17 44.16 44.25 43.45 43.55 0.1M
2024-01-16 44.51 44.82 44.29 44.38 0.0M
2024-01-15 45.21 45.35 44.62 44.74 0.0M
2024-01-12 44.82 45.55 44.79 45.20 0.1M
2024-01-11 44.91 45.44 44.46 44.84 0.1M
2024-01-10 44.50 44.97 44.48 44.65 0.1M
2024-01-09 44.80 44.90 44.52 44.57 0.0M
2024-01-08 44.21 45.00 44.09 44.80 0.1M
2024-01-05 43.80 44.48 43.50 44.48 0.1M
2024-01-04 44.41 44.56 43.70 43.80 0.1M
2024-01-03 44.85 45.02 44.16 44.18 0.1M
2024-01-02 44.91 45.52 44.63 44.70 0.1M