Deutsche Post

DHLn
🏛️ germany →
37.93
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 56.18 56.28 56.08 56.08 0.0M
2021-12-29 56.35 56.36 56.10 56.10 0.0M
2021-12-28 55.75 56.79 55.75 56.68 0.0M
2021-12-27 54.77 55.75 54.77 55.75 0.0M
2021-12-23 54.47 54.63 54.47 54.57 0.0M
2021-12-22 54.11 54.11 54.11 54.11 0.0M
2021-12-21 54.04 54.04 53.99 53.99 0.0M
2021-12-20 52.60 53.54 52.44 53.54 0.0M
2021-12-17 54.10 54.29 53.66 53.70 0.0M
2021-12-16 54.40 54.97 53.75 53.75 0.0M
2021-12-15 53.18 53.41 53.18 53.35 0.0M
2021-12-14 53.69 53.69 53.32 53.32 0.0M
2021-12-13 53.64 54.34 53.50 53.50 0.0M
2021-12-10 53.37 53.67 53.37 53.67 0.0M
2021-12-09 54.30 54.30 53.87 53.87 0.0M
2021-12-08 54.70 55.21 54.35 54.35 0.0M
2021-12-07 52.33 54.24 52.33 54.24 0.0M
2021-12-06 52.30 52.43 51.63 51.94 0.0M
2021-12-03 52.21 52.21 51.78 51.90 0.0M
2021-12-02 53.06 53.06 51.50 52.00 0.0M
2021-12-01 52.86 53.60 52.86 53.60 0.0M
2021-11-30 52.90 53.01 52.10 52.13 0.0M
2021-11-29 54.74 54.92 53.98 53.98 0.0M
2021-11-26 54.22 54.56 54.02 54.23 0.0M
2021-11-25 56.41 56.41 54.93 55.33 0.0M
2021-11-24 56.06 56.06 55.74 55.74 0.0M
2021-11-23 57.49 57.49 56.23 56.39 0.0M
2021-11-22 57.21 58.03 57.21 57.93 0.0M
2021-11-19 56.04 57.07 56.04 56.99 0.0M
2021-11-18 56.09 56.18 55.76 55.78 0.0M
2021-11-17 56.25 56.30 55.83 56.08 0.0M
2021-11-16 56.41 56.45 56.20 56.41 0.0M
2021-11-15 56.24 56.24 56.07 56.09 0.0M
2021-11-12 56.60 56.60 55.89 56.07 0.0M
2021-11-11 55.37 56.52 55.37 56.45 0.0M
2021-11-10 56.38 56.38 55.26 55.55 0.0M
2021-11-09 55.63 56.11 55.41 56.11 0.0M
2021-11-08 55.89 55.89 55.49 55.75 0.0M
2021-11-05 57.44 57.44 55.99 56.11 0.0M
2021-11-04 56.79 57.88 56.79 57.64 0.0M
2021-11-03 55.09 55.72 55.09 55.55 0.0M
2021-11-02 54.40 55.27 54.40 55.25 0.0M
2021-11-01 53.85 54.88 53.85 54.60 0.0M
2021-10-29 53.90 53.90 53.12 53.79 0.0M
2021-10-28 54.00 54.12 54.00 54.12 0.0M
2021-10-27 54.51 54.67 53.88 54.09 0.0M
2021-10-26 53.34 54.59 53.34 54.59 0.0M
2021-10-25 53.70 53.70 53.09 53.44 0.0M
2021-10-22 53.11 53.60 53.11 53.60 0.0M
2021-10-21 52.66 53.14 52.66 53.14 0.0M
2021-10-20 53.83 53.83 52.89 53.07 0.0M
2021-10-19 53.18 54.00 53.18 53.80 0.0M
2021-10-18 52.67 52.99 52.67 52.97 0.0M
2021-10-15 53.09 53.09 52.65 52.97 0.0M
2021-10-14 53.11 53.16 52.75 52.75 0.0M
2021-10-13 52.45 52.96 52.45 52.96 0.0M
2021-10-12 51.61 52.46 51.52 52.41 0.0M
2021-10-11 53.23 53.23 51.86 51.86 0.0M
2021-10-08 54.00 54.00 52.80 53.00 0.0M
2021-10-07 53.73 54.43 53.45 54.20 0.0M
2021-10-06 53.72 53.72 52.77 52.90 0.0M
2021-10-05 53.61 53.78 53.61 53.78 0.0M
2021-10-04 54.20 54.20 53.65 53.72 0.0M
2021-10-01 53.86 54.53 52.89 54.12 0.0M
2021-09-30 55.80 55.80 54.40 54.75 0.0M
2021-09-29 54.85 55.97 54.85 55.50 0.0M
2021-09-28 56.17 56.17 55.00 55.04 0.0M
2021-09-27 57.81 57.87 56.13 56.25 0.0M
2021-09-24 57.65 57.81 56.80 57.14 0.0M
2021-09-23 57.72 58.11 57.60 57.89 0.0M
2021-09-22 57.79 57.79 55.50 57.52 0.0M
2021-09-21 57.76 58.50 57.76 58.50 0.0M
2021-09-20 58.41 58.41 57.80 57.84 0.0M
2021-09-17 61.00 61.12 59.17 59.17 0.0M
2021-09-16 60.06 61.02 60.06 60.98 0.0M
2021-09-15 59.21 60.26 59.21 60.26 0.0M
2021-09-14 58.11 59.44 58.11 59.35 0.0M
2021-09-13 58.26 58.26 58.26 58.26 0.0M
2021-09-10 57.89 58.21 57.89 58.21 0.0M
2021-09-09 57.63 58.12 57.63 58.01 0.0M
2021-09-08 59.42 59.42 58.33 58.34 0.0M
2021-09-07 59.49 59.62 59.29 59.54 0.0M
2021-09-06 59.34 59.37 59.30 59.37 0.0M
2021-09-03 59.43 59.66 59.01 59.06 0.0M
2021-09-02 59.01 59.49 58.92 59.49 0.0M
2021-09-01 59.88 60.00 59.00 59.00 0.0M
2021-08-31 59.85 61.23 59.85 60.10 0.0M
2021-08-30 59.36 59.50 59.34 59.50 0.0M
2021-08-27 58.97 59.17 58.93 59.17 0.0M
2021-08-26 59.04 59.22 58.93 59.22 0.0M
2021-08-25 59.56 59.83 59.43 59.43 0.0M
2021-08-24 60.05 60.26 59.81 59.82 0.0M
2021-08-23 59.62 60.04 59.53 60.04 0.0M
2021-08-20 59.46 59.46 59.41 59.41 0.0M
2021-08-19 59.18 59.70 58.51 59.70 0.0M
2021-08-18 58.40 59.95 58.40 59.71 0.0M
2021-08-17 57.51 58.35 57.51 58.32 0.0M
2021-08-16 57.84 57.89 57.35 57.63 0.0M
2021-08-13 58.40 58.40 57.95 58.10 0.0M
2021-08-12 57.31 57.98 57.31 57.98 0.0M
2021-08-11 57.05 57.39 57.05 57.39 0.0M
2021-08-10 57.27 57.52 56.80 57.21 0.0M
2021-08-09 57.56 57.58 57.32 57.32 0.0M
2021-08-06 57.95 58.47 57.76 57.84 0.0M
2021-08-05 57.87 57.87 57.22 57.63 0.0M
2021-08-04 57.67 57.92 57.67 57.85 0.0M
2021-08-03 57.12 57.75 57.12 57.57 0.0M
2021-08-02 57.64 57.68 57.30 57.30 0.0M
2021-07-30 57.98 57.98 57.27 57.33 0.0M
2021-07-29 58.63 58.63 57.97 58.17 0.0M
2021-07-28 58.39 58.67 58.39 58.67 0.0M
2021-07-27 58.92 58.92 58.14 58.45 0.0M
2021-07-26 58.91 59.11 58.91 59.11 0.0M
2021-07-23 58.57 59.00 58.57 59.00 0.0M
2021-07-22 58.21 58.75 58.21 58.54 0.0M
2021-07-21 57.54 58.48 57.54 58.48 0.0M
2021-07-20 57.46 57.91 57.46 57.70 0.0M
2021-07-19 57.80 57.80 56.79 56.79 0.0M
2021-07-16 58.26 58.26 57.93 58.01 0.0M
2021-07-15 58.45 58.46 58.39 58.39 0.0M
2021-07-14 58.43 58.62 58.28 58.62 0.0M
2021-07-13 58.90 58.90 58.33 58.33 0.0M
2021-07-12 58.30 58.67 58.15 58.67 0.0M
2021-07-09 57.74 58.41 57.74 58.41 0.0M
2021-07-08 58.70 58.70 57.00 57.80 0.0M
2021-07-07 58.49 58.90 58.48 58.48 0.0M
2021-07-06 58.30 58.95 58.30 58.30 0.0M
2021-07-05 58.09 58.38 58.00 58.29 0.0M
2021-07-02 57.99 58.29 57.99 58.29 0.0M
2021-07-01 57.68 58.23 57.56 57.69 0.0M
2021-06-30 58.49 58.49 57.79 57.92 0.0M
2021-06-29 57.80 58.58 57.80 58.49 0.0M
2021-06-28 57.80 58.20 57.65 57.69 0.0M
2021-06-25 57.84 57.84 57.76 57.80 0.0M
2021-06-24 57.26 58.37 57.26 58.37 0.0M
2021-06-23 57.31 58.19 57.28 57.28 0.0M
2021-06-22 57.29 57.49 57.10 57.32 0.0M
2021-06-21 55.35 57.39 55.35 57.39 0.0M
2021-06-18 56.91 57.37 56.91 56.94 0.0M
2021-06-17 57.19 57.32 56.92 57.01 0.0M
2021-06-16 56.95 57.33 56.93 57.33 0.0M
2021-06-15 57.03 57.31 57.03 57.13 0.0M
2021-06-14 57.05 57.05 56.87 56.87 0.0M
2021-06-11 56.35 56.76 56.35 56.76 0.0M
2021-06-10 56.46 56.46 55.71 56.00 0.0M
2021-06-09 56.79 57.22 56.32 56.37 0.0M
2021-06-08 57.10 57.10 56.66 56.84 0.0M
2021-06-07 56.60 57.40 56.59 57.32 0.0M
2021-06-04 56.14 56.74 56.11 56.59 0.0M
2021-06-03 55.74 56.07 55.74 56.07 0.0M
2021-06-02 55.96 55.96 55.26 55.76 0.0M
2021-06-01 55.86 56.47 55.76 55.76 0.0M
2021-05-31 55.54 56.01 55.54 55.82 0.0M
2021-05-28 55.77 55.77 55.38 55.57 0.0M
2021-05-27 54.39 55.60 54.29 55.60 0.0M
2021-05-26 53.59 54.41 53.59 54.18 0.0M
2021-05-25 52.64 53.53 52.64 53.50 0.0M
2021-05-21 51.78 52.21 51.75 52.21 0.0M
2021-05-20 51.40 51.83 51.30 51.83 0.0M
2021-05-19 51.42 51.60 51.06 51.06 0.0M
2021-05-18 51.55 52.12 51.50 51.82 0.0M
2021-05-17 51.19 51.46 50.91 50.91 0.0M
2021-05-14 50.63 51.08 50.46 51.08 0.0M
2021-05-13 49.46 49.55 49.11 49.55 0.0M
2021-05-12 50.08 50.55 49.16 49.16 0.0M
2021-05-11 50.55 50.55 50.00 50.00 0.0M
2021-05-10 51.23 51.46 50.88 51.45 0.0M
2021-05-07 50.42 51.25 50.42 50.95 0.0M
2021-05-06 51.07 51.07 50.40 50.82 0.0M
2021-05-05 49.50 51.24 49.12 50.88 0.0M
2021-05-04 49.78 49.78 49.27 49.35 0.0M
2021-05-03 49.12 49.60 49.12 49.60 0.0M
2021-04-30 48.66 49.08 48.66 49.06 0.0M
2021-04-29 48.80 48.80 48.64 48.70 0.0M
2021-04-28 48.89 49.51 48.67 48.67 0.0M
2021-04-27 48.50 48.52 48.46 48.52 0.0M
2021-04-26 48.71 48.97 48.49 48.51 0.0M
2021-04-23 48.53 48.57 48.52 48.57 0.0M
2021-04-22 48.52 48.74 48.51 48.51 0.0M
2021-04-21 47.90 48.34 47.90 48.34 0.0M
2021-04-20 48.11 48.37 47.99 47.99 0.0M
2021-04-19 48.71 48.81 48.07 48.20 0.0M
2021-04-16 48.25 48.56 48.15 48.56 0.0M
2021-04-15 48.03 48.38 48.03 48.22 0.0M
2021-04-14 49.49 49.49 47.99 48.27 0.0M
2021-04-13 48.68 49.35 48.68 49.21 0.0M
2021-04-12 48.26 48.44 48.26 48.40 0.0M
2021-04-09 47.02 48.13 47.02 48.07 0.0M
2021-04-08 46.92 47.08 46.84 46.99 0.0M
2021-04-07 47.15 47.15 46.90 46.96 0.0M
2021-04-06 46.86 47.35 46.84 47.20 0.0M
2021-04-01 46.81 46.81 46.55 46.55 0.0M
2021-03-31 46.54 46.82 46.54 46.82 0.0M
2021-03-30 45.85 46.43 45.85 46.43 0.0M
2021-03-29 45.54 45.82 45.54 45.82 0.0M
2021-03-26 45.24 45.51 45.24 45.51 0.0M
2021-03-25 44.55 44.93 44.41 44.93 0.0M
2021-03-24 44.83 44.90 44.49 44.66 0.0M
2021-03-23 45.07 45.25 45.07 45.25 0.0M
2021-03-22 44.82 45.60 44.82 45.55 0.0M
2021-03-19 45.95 45.95 45.09 45.09 0.0M
2021-03-18 45.78 46.15 45.57 45.89 0.0M
2021-03-17 45.39 45.57 45.32 45.42 0.0M
2021-03-16 45.11 45.62 45.11 45.62 0.0M
2021-03-15 45.24 45.24 44.75 44.75 0.0M
2021-03-12 44.35 45.01 44.35 44.90 0.0M
2021-03-11 44.08 44.50 43.72 44.50 0.0M
2021-03-10 44.88 44.90 43.21 43.86 0.0M
2021-03-09 43.45 44.76 43.40 44.55 0.0M
2021-03-08 41.18 43.20 41.18 43.18 0.0M
2021-03-05 41.45 41.54 41.27 41.38 0.0M
2021-03-04 42.24 42.24 41.84 41.84 0.0M
2021-03-03 42.50 42.92 42.50 42.70 0.0M
2021-03-02 42.23 42.59 42.23 42.53 0.0M
2021-03-01 41.44 42.50 41.44 42.50 0.0M
2021-02-26 40.98 41.29 40.75 41.15 0.0M
2021-02-25 42.04 42.04 41.50 41.52 0.0M
2021-02-24 41.42 41.96 41.42 41.93 0.0M
2021-02-23 42.92 43.07 41.15 41.15 0.0M
2021-02-22 42.15 42.94 42.15 42.94 0.0M
2021-02-19 42.23 42.45 42.23 42.42 0.0M
2021-02-18 42.33 42.55 42.33 42.48 0.0M
2021-02-17 42.97 42.97 42.38 42.38 0.0M
2021-02-16 42.74 43.25 42.74 42.96 0.0M
2021-02-15 43.24 43.24 42.70 42.80 0.0M
2021-02-12 42.32 42.65 42.30 42.59 0.0M
2021-02-11 41.93 42.44 41.93 42.44 0.0M
2021-02-10 42.39 42.40 42.32 42.40 0.0M
2021-02-09 42.03 42.37 42.01 42.37 0.0M
2021-02-08 42.61 42.61 42.11 42.26 0.0M
2021-02-05 41.32 42.34 41.32 42.22 0.0M
2021-02-04 41.27 41.27 40.96 41.23 0.0M
2021-02-03 41.78 41.91 41.50 41.50 0.0M
2021-02-02 41.30 41.67 41.30 41.60 0.0M
2021-02-01 41.16 41.38 41.16 41.25 0.0M
2021-01-29 41.72 41.72 40.91 40.91 0.0M
2021-01-28 40.70 41.85 40.50 41.85 0.0M
2021-01-27 42.90 42.90 41.44 41.73 0.0M
2021-01-26 42.00 43.06 42.00 43.05 0.0M
2021-01-25 42.92 43.01 42.44 42.44 0.0M
2021-01-22 43.14 43.14 42.50 42.80 0.0M
2021-01-21 43.42 43.78 43.30 43.30 0.0M
2021-01-20 43.00 43.00 42.65 42.98 0.0M
2021-01-19 43.36 43.36 42.81 42.81 0.0M
2021-01-18 42.72 43.63 42.72 43.10 0.0M
2021-01-15 43.11 43.41 42.68 42.68 0.0M
2021-01-14 42.58 43.61 42.58 43.61 0.0M
2021-01-13 41.78 42.73 41.78 42.45 0.0M
2021-01-12 41.01 41.73 41.01 41.73 0.0M
2021-01-11 41.22 41.41 40.73 40.98 0.0M
2021-01-08 41.52 42.02 41.28 41.38 0.0M
2021-01-07 40.34 41.43 40.34 41.28 0.0M
2021-01-06 40.42 40.42 39.91 40.25 0.0M
2021-01-05 40.88 40.88 39.98 40.17 0.0M
2021-01-04 40.74 41.19 40.50 40.50 0.0M