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
2022-12-30 35.49 35.53 35.23 35.23 0.0M
2022-12-29 35.01 35.51 34.93 35.51 0.0M
2022-12-28 35.11 35.28 35.10 35.20 0.0M
2022-12-27 35.30 35.30 35.21 35.22 0.0M
2022-12-23 35.09 35.22 35.01 35.08 0.0M
2022-12-22 35.43 35.51 34.74 34.74 0.0M
2022-12-21 34.99 35.50 34.99 35.50 0.0M
2022-12-20 34.52 34.75 34.22 34.58 0.0M
2022-12-19 36.17 36.17 34.76 34.92 0.0M
2022-12-16 35.98 36.34 35.98 36.23 0.0M
2022-12-15 38.26 38.26 36.17 36.38 0.0M
2022-12-14 39.03 39.03 38.60 38.67 0.0M
2022-12-13 38.08 39.44 37.91 38.96 0.0M
2022-12-12 38.12 38.12 37.77 37.90 0.0M
2022-12-09 37.91 38.34 37.91 38.34 0.0M
2022-12-08 38.29 38.29 37.71 37.95 0.0M
2022-12-07 38.27 38.77 38.27 38.36 0.0M
2022-12-06 38.40 38.72 38.26 38.72 0.0M
2022-12-05 38.97 38.97 38.58 38.58 0.0M
2022-12-02 38.22 38.98 38.22 38.98 0.0M
2022-12-01 38.17 38.38 38.17 38.38 0.0M
2022-11-30 38.01 38.08 37.84 37.84 0.0M
2022-11-29 38.31 38.31 37.56 37.91 0.0M
2022-11-28 38.04 38.20 38.00 38.00 0.0M
2022-11-25 38.50 38.50 38.17 38.35 0.0M
2022-11-24 38.01 38.50 38.01 38.38 0.0M
2022-11-23 38.07 38.10 37.82 38.10 0.0M
2022-11-22 38.07 38.24 37.81 38.24 0.0M
2022-11-21 38.58 38.58 38.16 38.16 0.0M
2022-11-18 38.52 38.98 38.52 38.91 0.0M
2022-11-17 38.53 38.53 37.99 38.39 0.0M
2022-11-16 38.77 38.77 38.18 38.33 0.0M
2022-11-15 39.41 39.41 38.81 38.81 0.0M
2022-11-14 39.55 39.59 38.98 39.30 0.0M
2022-11-11 38.40 39.25 38.40 39.21 0.0M
2022-11-10 35.57 38.12 35.57 37.93 0.0M
2022-11-09 36.09 36.09 35.19 35.89 0.0M
2022-11-08 36.33 36.33 35.60 35.94 0.0M
2022-11-07 35.62 36.20 35.49 35.74 0.0M
2022-11-04 34.75 35.58 34.53 35.45 0.0M
2022-11-03 35.01 35.01 34.30 34.50 0.0M
2022-11-02 36.05 36.05 35.50 35.50 0.0M
2022-11-01 36.26 36.41 35.93 36.05 0.0M
2022-10-31 35.80 36.06 35.80 36.06 0.0M
2022-10-28 35.98 35.98 35.44 35.75 0.0M
2022-10-27 36.07 36.41 35.99 36.20 0.0M
2022-10-26 35.50 36.15 35.42 36.15 0.0M
2022-10-25 34.81 34.81 34.60 34.69 0.0M
2022-10-24 34.55 34.94 34.55 34.94 0.0M
2022-10-21 34.32 34.35 33.38 34.21 0.0M
2022-10-20 34.27 34.62 33.80 34.62 0.0M
2022-10-19 34.55 34.55 34.35 34.35 0.0M
2022-10-18 34.01 34.76 33.99 34.37 0.0M
2022-10-17 33.44 33.82 32.96 33.81 0.0M
2022-10-14 33.31 33.70 32.71 33.34 0.0M
2022-10-13 32.34 32.81 32.34 32.70 0.0M
2022-10-12 32.46 32.52 32.14 32.35 0.0M
2022-10-11 32.35 32.77 32.16 32.35 0.0M
2022-10-10 30.57 32.85 30.57 32.85 0.0M
2022-10-07 31.93 31.93 31.14 31.14 0.0M
2022-10-06 32.32 32.32 31.83 31.90 0.0M
2022-10-05 32.49 32.65 31.85 32.05 0.0M
2022-10-04 31.92 32.66 31.92 32.63 0.0M
2022-10-03 31.00 31.53 31.00 31.53 0.0M
2022-09-30 30.68 31.01 30.68 30.98 0.0M
2022-09-29 30.73 30.73 30.26 30.26 0.0M
2022-09-28 30.02 30.76 29.99 30.76 0.0M
2022-09-27 30.21 30.45 30.14 30.45 0.0M
2022-09-26 30.00 30.33 29.93 30.00 0.0M
2022-09-23 31.52 31.52 30.11 30.27 0.0M
2022-09-22 31.93 32.14 31.56 31.56 0.0M
2022-09-21 32.70 32.70 32.18 32.27 0.0M
2022-09-20 33.93 33.93 33.00 33.00 0.0M
2022-09-19 33.70 33.74 33.14 33.66 0.0M
2022-09-16 34.90 34.90 33.42 33.58 0.0M
2022-09-15 36.21 36.23 35.99 35.99 0.0M
2022-09-14 36.08 36.69 35.90 36.08 0.0M
2022-09-13 37.58 37.88 36.85 36.85 0.0M
2022-09-12 36.53 37.64 36.53 37.64 0.0M
2022-09-09 35.34 36.39 35.34 36.30 0.0M
2022-09-08 35.89 35.89 35.13 35.13 0.0M
2022-09-07 35.45 35.45 35.33 35.45 0.0M
2022-09-06 35.47 35.90 35.47 35.63 0.0M
2022-09-05 35.20 35.66 35.18 35.64 0.0M
2022-09-02 35.89 36.00 35.67 35.80 0.0M
2022-09-01 36.11 36.11 35.39 35.71 0.0M
2022-08-31 37.20 37.20 36.46 36.61 0.0M
2022-08-30 36.46 37.21 36.46 37.21 0.0M
2022-08-29 36.50 36.50 35.99 36.46 0.0M
2022-08-26 38.05 38.07 36.76 37.04 0.0M
2022-08-25 37.48 37.93 37.48 37.84 0.0M
2022-08-24 37.34 37.54 37.24 37.54 0.0M
2022-08-23 37.99 38.00 37.47 37.60 0.0M
2022-08-22 39.20 39.20 38.00 38.00 0.0M
2022-08-19 39.69 39.70 39.47 39.69 0.0M
2022-08-18 40.00 40.00 39.86 39.86 0.0M
2022-08-17 40.80 40.85 39.99 40.15 0.0M
2022-08-16 40.36 40.63 40.36 40.47 0.0M
2022-08-15 40.29 40.45 40.00 40.45 0.0M
2022-08-12 40.41 40.59 40.29 40.29 0.0M
2022-08-11 40.60 40.70 40.56 40.60 0.0M
2022-08-10 39.92 40.58 39.92 40.58 0.0M
2022-08-09 40.48 40.56 40.23 40.23 0.0M
2022-08-08 42.41 42.41 40.76 40.80 0.0M
2022-08-05 40.80 42.11 40.80 42.02 0.0M
2022-08-04 39.80 40.22 39.75 39.85 0.0M
2022-08-03 38.93 39.51 38.88 39.51 0.0M
2022-08-02 39.06 39.20 38.97 39.09 0.0M
2022-08-01 38.98 39.45 38.89 39.45 0.0M
2022-07-29 38.11 38.87 37.96 38.87 0.0M
2022-07-28 37.29 37.79 37.09 37.79 0.0M
2022-07-27 37.10 37.10 37.00 37.00 0.0M
2022-07-26 37.71 37.71 37.05 37.05 0.0M
2022-07-25 37.78 38.02 37.72 37.72 0.0M
2022-07-22 38.24 38.29 37.93 37.97 0.0M
2022-07-21 38.27 38.63 38.27 38.50 0.0M
2022-07-20 37.65 38.11 37.65 38.11 0.0M
2022-07-19 36.27 37.42 36.27 37.33 0.0M
2022-07-18 36.50 36.92 36.46 36.46 0.0M
2022-07-15 35.87 36.41 35.87 36.41 0.0M
2022-07-14 35.95 35.95 35.14 35.77 0.0M
2022-07-13 35.73 36.14 35.58 36.07 0.0M
2022-07-12 35.47 36.00 35.03 36.00 0.0M
2022-07-11 35.87 36.00 35.85 35.93 0.0M
2022-07-08 36.42 36.42 36.10 36.30 0.0M
2022-07-07 35.69 36.42 35.69 36.31 0.0M
2022-07-06 35.60 35.60 35.39 35.39 0.0M
2022-07-05 35.87 35.98 35.26 35.51 0.0M
2022-07-04 36.19 36.19 35.88 36.04 0.0M
2022-07-01 35.40 36.26 35.40 36.14 0.0M
2022-06-30 35.64 35.64 34.97 35.46 0.0M
2022-06-29 35.78 36.18 35.70 36.18 0.0M
2022-06-28 36.49 36.76 36.26 36.30 0.0M
2022-06-27 36.06 36.84 36.06 36.56 0.0M
2022-06-24 35.45 36.03 35.25 36.03 0.0M
2022-06-23 35.31 35.31 34.90 34.99 0.0M
2022-06-22 34.64 35.17 34.58 35.09 0.0M
2022-06-21 35.05 35.38 34.90 35.38 0.0M
2022-06-20 35.73 35.73 34.64 34.64 0.0M
2022-06-17 34.69 35.14 34.59 34.89 0.0M
2022-06-16 35.51 35.51 34.39 34.52 0.0M
2022-06-15 34.92 35.63 34.92 35.56 0.0M
2022-06-14 34.73 34.77 33.70 34.77 0.0M
2022-06-13 34.48 34.70 33.66 34.70 0.0M
2022-06-10 35.34 35.67 34.72 35.24 0.0M
2022-06-09 36.86 36.86 35.89 35.96 0.0M
2022-06-08 38.26 38.50 36.95 36.95 0.0M
2022-06-07 38.40 38.40 37.95 38.34 0.0M
2022-06-06 38.02 38.02 38.02 38.02 0.0M
2022-06-03 37.91 38.16 37.80 37.80 0.0M
2022-06-02 37.44 37.89 37.09 37.89 0.0M
2022-06-01 38.54 38.54 38.00 38.00 0.0M
2022-05-31 38.89 38.89 38.43 38.43 0.0M
2022-05-30 38.50 39.11 38.50 38.86 0.0M
2022-05-27 37.62 38.06 37.62 37.90 0.0M
2022-05-26 37.37 37.81 37.37 37.81 0.0M
2022-05-25 37.27 37.69 37.27 37.40 0.0M
2022-05-24 37.72 37.72 36.99 36.99 0.0M
2022-05-23 38.11 38.11 37.75 38.03 0.0M
2022-05-20 37.60 38.00 37.45 37.45 0.0M
2022-05-19 38.10 38.10 37.16 37.60 0.0M
2022-05-18 39.68 39.68 38.86 38.86 0.0M
2022-05-17 38.92 39.42 38.73 39.26 0.0M
2022-05-16 39.04 39.04 38.11 38.58 0.0M
2022-05-13 38.38 38.54 38.20 38.42 0.0M
2022-05-12 37.01 38.02 37.01 38.02 0.0M
2022-05-11 37.69 37.84 37.08 37.50 0.0M
2022-05-10 36.87 38.03 36.85 37.58 0.0M
2022-05-09 37.14 37.14 35.98 36.77 0.0M
2022-05-06 40.06 40.06 38.73 39.31 0.0M
2022-05-05 42.00 42.00 39.97 40.19 0.0M
2022-05-04 40.44 40.87 40.44 40.87 0.0M
2022-05-03 42.07 42.46 39.77 40.07 0.0M
2022-05-02 40.50 40.50 39.96 40.35 0.0M
2022-04-29 41.34 41.34 40.75 40.75 0.0M
2022-04-28 40.72 41.24 40.52 41.00 0.0M
2022-04-27 40.59 40.59 39.98 40.37 0.0M
2022-04-26 41.80 41.80 41.30 41.63 0.0M
2022-04-25 41.44 41.52 40.94 41.35 0.0M
2022-04-22 41.91 42.05 41.69 41.86 0.0M
2022-04-21 41.94 42.77 41.94 42.73 0.0M
2022-04-20 41.92 41.92 41.24 41.86 0.0M
2022-04-19 41.10 41.55 41.10 41.48 0.0M
2022-04-14 40.90 41.19 40.64 41.19 0.0M
2022-04-13 40.50 40.77 40.11 40.77 0.0M
2022-04-12 39.83 40.71 39.49 40.71 0.0M
2022-04-11 40.31 40.46 40.00 40.26 0.0M
2022-04-08 40.75 40.94 40.51 40.83 0.0M
2022-04-07 39.58 40.68 39.31 40.34 0.0M
2022-04-06 41.16 41.16 39.24 39.71 0.0M
2022-04-05 42.35 42.35 41.20 41.20 0.0M
2022-04-04 43.01 43.05 41.80 42.10 0.0M
2022-04-01 43.41 43.47 42.50 42.63 0.0M
2022-03-31 44.59 44.79 43.50 43.50 0.0M
2022-03-30 46.15 46.15 44.50 44.50 0.0M
2022-03-29 45.82 46.45 45.15 45.91 0.0M
2022-03-28 44.44 45.99 44.44 45.56 0.0M
2022-03-25 44.81 44.81 44.00 44.00 0.0M
2022-03-24 45.02 45.05 44.72 44.72 0.0M
2022-03-23 46.25 46.25 44.90 44.90 0.0M
2022-03-22 45.83 46.17 45.83 46.17 0.0M
2022-03-21 46.23 46.29 45.68 45.77 0.0M
2022-03-18 46.38 46.54 45.58 46.54 0.0M
2022-03-17 46.69 46.69 45.92 46.69 0.0M
2022-03-16 45.88 46.63 45.47 46.29 0.0M
2022-03-15 43.80 44.29 42.99 44.29 0.0M
2022-03-14 43.86 45.00 43.86 44.06 0.0M
2022-03-11 42.99 43.70 41.73 43.09 0.0M
2022-03-10 44.85 44.85 42.44 42.78 0.0M
2022-03-09 42.66 45.41 42.17 45.28 0.0M
2022-03-08 40.31 41.85 39.88 41.85 0.0M
2022-03-07 39.70 40.31 38.84 39.16 0.0M
2022-03-04 42.62 42.78 41.11 41.11 0.0M
2022-03-03 44.00 44.33 43.90 44.00 0.0M
2022-03-02 43.17 44.14 43.06 44.08 0.0M
2022-03-01 44.82 44.82 43.06 43.06 0.0M
2022-02-28 45.04 45.19 44.06 44.63 0.0M
2022-02-25 44.63 45.74 44.19 45.74 0.0M
2022-02-24 43.20 44.10 42.55 43.74 0.0M
2022-02-23 46.55 47.06 45.71 45.71 0.0M
2022-02-22 46.10 47.22 45.51 46.46 0.0M
2022-02-21 49.64 49.64 44.65 44.65 0.0M
2022-02-18 49.96 49.97 49.00 49.07 0.0M
2022-02-17 50.94 50.94 49.80 49.82 0.0M
2022-02-16 52.56 52.56 50.90 50.90 0.0M
2022-02-15 50.90 52.31 50.90 52.21 0.0M
2022-02-14 51.32 51.41 50.48 51.30 0.0M
2022-02-11 52.61 52.68 52.41 52.49 0.0M
2022-02-10 53.78 53.78 53.29 53.35 0.0M
2022-02-09 52.65 54.03 52.65 53.91 0.0M
2022-02-08 52.59 52.69 52.23 52.27 0.0M
2022-02-07 52.41 52.41 52.07 52.31 0.0M
2022-02-04 53.92 53.92 52.36 52.41 0.0M
2022-02-03 54.42 54.48 53.37 53.45 0.0M
2022-02-02 54.10 55.00 54.10 54.80 0.0M
2022-02-01 53.23 54.23 53.23 54.10 0.0M
2022-01-31 53.01 53.40 52.98 52.98 0.0M
2022-01-28 52.59 52.60 52.59 52.60 0.0M
2022-01-27 51.35 52.83 51.35 52.83 0.0M
2022-01-26 50.97 52.61 50.97 52.33 0.0M
2022-01-25 50.63 51.01 50.39 51.01 0.0M
2022-01-24 52.17 52.25 49.80 50.34 0.0M
2022-01-21 53.38 53.50 51.90 51.90 0.0M
2022-01-20 53.87 54.05 53.62 54.05 0.0M
2022-01-19 53.45 54.35 53.45 53.86 0.0M
2022-01-18 53.91 53.91 53.10 53.76 0.0M
2022-01-17 54.39 54.53 53.96 54.15 0.0M
2022-01-14 54.36 54.36 54.03 54.03 0.0M
2022-01-13 54.85 55.00 54.24 54.24 0.0M
2022-01-12 54.13 55.37 54.13 54.96 0.0M
2022-01-11 53.76 54.17 53.76 54.12 0.0M
2022-01-10 55.89 55.89 53.55 53.70 0.0M
2022-01-07 56.21 56.21 55.87 56.00 0.0M
2022-01-06 56.20 56.62 56.20 56.25 0.0M
2022-01-05 56.84 57.71 56.84 57.63 0.0M
2022-01-04 56.24 56.86 56.24 56.86 0.0M
2022-01-03 56.62 56.70 56.17 56.17 0.0M