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
2023-12-29 44.69 44.98 44.69 44.98 0.0M
2023-12-28 45.00 45.12 44.58 44.58 0.0M
2023-12-27 45.15 45.15 44.90 44.90 0.0M
2023-12-22 44.92 45.16 44.92 45.16 0.0M
2023-12-21 44.46 45.03 44.46 44.76 0.0M
2023-12-20 44.23 45.16 44.23 44.74 0.0M
2023-12-19 45.64 45.97 45.47 45.97 0.0M
2023-12-18 45.91 45.93 45.42 45.42 0.0M
2023-12-15 45.47 45.47 45.47 45.47 0.0M
2023-12-14 46.42 46.82 44.79 45.42 0.0M
2023-12-13 46.13 46.58 45.97 45.97 0.0M
2023-12-12 46.06 46.40 46.06 46.06 0.0M
2023-12-11 45.71 46.04 45.71 46.00 0.0M
2023-12-08 45.25 45.96 45.25 45.96 0.0M
2023-12-07 44.85 45.29 44.85 45.19 0.0M
2023-12-06 44.60 44.90 44.50 44.50 0.0M
2023-12-05 43.69 44.53 43.69 44.53 0.0M
2023-12-04 43.80 43.96 43.79 43.79 0.0M
2023-12-01 43.09 43.61 43.09 43.61 0.0M
2023-11-30 43.07 43.28 42.91 43.21 0.0M
2023-11-29 42.13 43.00 42.13 42.97 0.0M
2023-11-28 41.92 42.23 41.74 42.23 0.0M
2023-11-27 41.60 42.26 41.60 42.21 0.0M
2023-11-24 41.11 41.60 41.11 41.60 0.0M
2023-11-23 40.99 41.29 40.99 41.29 0.0M
2023-11-22 40.85 41.20 40.85 41.20 0.0M
2023-11-21 40.92 40.92 40.83 40.83 0.0M
2023-11-20 40.46 40.95 40.46 40.93 0.0M
2023-11-17 40.67 40.75 40.64 40.64 0.0M
2023-11-16 40.28 40.52 40.28 40.46 0.0M
2023-11-15 40.13 40.32 40.13 40.28 0.0M
2023-11-14 39.24 40.21 39.24 39.91 0.0M
2023-11-13 39.05 39.35 39.05 39.35 0.0M
2023-11-10 38.69 38.75 38.69 38.75 0.0M
2023-11-09 38.11 39.05 38.11 39.00 0.0M
2023-11-08 36.87 38.29 36.71 38.18 0.0M
2023-11-07 37.09 37.32 36.94 36.94 0.0M
2023-11-06 37.77 37.77 37.27 37.27 0.0M
2023-11-03 38.00 38.08 37.87 38.03 0.0M
2023-11-02 36.84 37.71 36.84 37.66 0.0M
2023-11-01 36.88 36.88 36.47 36.86 0.0M
2023-10-31 36.70 36.88 36.63 36.88 0.0M
2023-10-30 36.49 36.59 36.47 36.56 0.0M
2023-10-27 36.40 36.70 36.40 36.70 0.0M
2023-10-26 36.53 36.61 36.41 36.41 0.0M
2023-10-25 37.46 37.46 36.87 37.06 0.0M
2023-10-24 37.61 37.61 37.45 37.55 0.0M
2023-10-23 37.50 37.50 37.40 37.43 0.0M
2023-10-20 37.58 37.63 37.30 37.45 0.0M
2023-10-19 38.20 38.32 38.05 38.05 0.0M
2023-10-18 38.62 38.75 38.52 38.52 0.0M
2023-10-17 38.95 38.95 38.33 38.33 0.0M
2023-10-16 38.81 39.00 38.50 38.63 0.0M
2023-10-13 39.34 39.34 38.97 38.97 0.0M
2023-10-12 39.15 39.36 39.15 39.36 0.0M
2023-10-11 39.00 39.00 38.91 38.93 0.0M
2023-10-10 38.60 39.11 38.60 39.11 0.0M
2023-10-09 38.90 38.90 38.90 38.90 0.0M
2023-10-06 38.53 38.97 38.53 38.97 0.0M
2023-10-05 37.99 38.55 37.99 38.55 0.0M
2023-10-04 37.68 37.80 37.60 37.80 0.0M
2023-10-03 37.66 37.93 37.59 37.93 0.0M
2023-10-02 38.50 38.50 38.50 38.50 0.0M
2023-09-29 38.32 38.75 38.18 38.25 0.0M
2023-09-28 37.98 38.10 37.59 38.10 0.0M
2023-09-27 38.16 38.40 38.05 38.05 0.0M
2023-09-26 38.69 38.69 38.40 38.40 0.0M
2023-09-25 39.20 39.30 38.70 38.73 0.0M
2023-09-22 39.50 39.50 38.96 38.96 0.0M
2023-09-21 39.60 39.80 39.20 39.20 0.0M
2023-09-20 39.11 39.72 39.11 39.72 0.0M
2023-09-19 41.51 41.51 38.87 39.04 0.0M
2023-09-18 41.77 41.77 41.75 41.75 0.0M
2023-09-15 42.00 42.30 42.00 42.30 0.0M
2023-09-14 40.91 41.51 40.90 41.51 0.0M
2023-09-13 40.91 40.91 40.90 40.90 0.0M
2023-09-12 41.18 41.40 41.18 41.21 0.0M
2023-09-11 41.23 41.23 41.22 41.22 0.0M
2023-09-08 41.24 41.25 40.69 41.25 0.0M
2023-09-07 41.17 41.24 40.89 41.11 0.0M
2023-09-06 41.01 41.01 41.01 41.01 0.0M
2023-09-05 42.01 42.01 41.03 41.04 0.0M
2023-09-04 42.88 43.18 42.88 43.18 0.0M
2023-09-01 43.10 43.32 43.10 43.32 0.0M
2023-08-31 43.25 43.47 43.03 43.23 0.0M
2023-08-30 43.16 43.16 42.92 42.92 0.0M
2023-08-29 42.72 42.72 42.72 42.72 0.0M
2023-08-28 42.29 42.29 42.29 42.29 0.0M
2023-08-25 42.01 42.36 41.90 42.36 0.0M
2023-08-24 42.86 42.92 42.05 42.05 0.0M
2023-08-23 43.26 43.26 42.70 42.70 0.0M
2023-08-22 43.02 43.29 43.02 43.06 0.0M
2023-08-21 42.80 43.00 42.80 43.00 0.0M
2023-08-18 43.05 43.09 42.62 42.62 0.0M
2023-08-17 43.21 43.30 43.21 43.30 0.0M
2023-08-16 43.26 43.26 43.26 43.26 0.0M
2023-08-15 43.75 43.75 43.42 43.42 0.0M
2023-08-14 43.43 43.43 43.43 43.43 0.0M
2023-08-11 44.11 44.11 43.76 43.76 0.0M
2023-08-10 43.86 44.55 43.86 44.26 0.0M
2023-08-09 43.43 43.69 43.43 43.69 0.0M
2023-08-08 43.76 43.76 43.12 43.34 0.0M
2023-08-07 43.91 44.13 43.42 44.13 0.0M
2023-08-04 44.10 44.10 43.90 43.90 0.0M
2023-08-03 43.36 43.71 43.36 43.71 0.0M
2023-08-02 43.81 43.86 43.00 43.32 0.0M
2023-08-01 45.60 46.12 44.37 44.37 0.0M
2023-07-31 46.70 46.84 46.70 46.82 0.0M
2023-07-28 46.69 46.69 46.26 46.65 0.0M
2023-07-27 45.60 46.88 45.60 46.81 0.0M
2023-07-26 45.89 45.89 45.20 45.20 0.0M
2023-07-25 46.19 46.19 45.74 45.93 0.0M
2023-07-24 46.11 46.42 46.11 46.37 0.0M
2023-07-21 46.04 46.22 45.99 46.20 0.0M
2023-07-20 45.59 46.39 45.59 46.25 0.0M
2023-07-19 45.81 46.00 45.74 45.75 0.0M
2023-07-18 45.76 45.81 45.68 45.68 0.0M
2023-07-17 45.67 45.88 45.61 45.88 0.0M
2023-07-14 45.61 46.01 45.61 45.85 0.0M
2023-07-13 45.43 45.74 45.43 45.63 0.0M
2023-07-12 44.54 45.46 44.47 45.46 0.0M
2023-07-11 44.11 44.14 44.11 44.14 0.0M
2023-07-10 43.76 44.12 43.76 44.12 0.0M
2023-07-07 43.59 43.59 43.59 43.59 0.0M
2023-07-06 44.22 44.36 44.07 44.07 0.0M
2023-07-05 45.07 45.30 44.76 44.76 0.0M
2023-07-04 45.06 45.31 45.06 45.31 0.0M
2023-07-03 44.78 44.78 44.75 44.75 0.0M
2023-06-30 44.34 44.89 44.17 44.85 0.0M
2023-06-29 44.13 44.54 44.13 44.14 0.0M
2023-06-28 43.66 44.19 43.66 44.19 0.0M
2023-06-27 43.09 43.27 43.09 43.21 0.0M
2023-06-26 43.16 43.16 42.78 42.78 0.0M
2023-06-23 42.91 43.35 42.91 43.29 0.0M
2023-06-22 42.41 43.29 42.41 43.29 0.0M
2023-06-21 43.25 43.25 43.25 43.25 0.0M
2023-06-20 44.03 44.03 44.03 44.03 0.0M
2023-06-19 43.77 44.44 43.77 44.44 0.0M
2023-06-16 44.21 44.39 44.04 44.39 0.0M
2023-06-15 43.39 44.04 43.39 43.97 0.0M
2023-06-14 42.76 43.53 42.76 43.53 0.0M
2023-06-13 42.21 43.00 42.21 43.00 0.0M
2023-06-12 41.72 42.01 41.72 42.01 0.0M
2023-06-09 42.36 42.36 42.13 42.13 0.0M
2023-06-08 41.82 41.82 41.82 41.82 0.0M
2023-06-07 42.15 42.15 41.91 41.99 0.0M
2023-06-06 42.38 42.38 42.04 42.04 0.0M
2023-06-05 42.71 42.87 42.40 42.40 0.0M
2023-06-02 42.39 43.02 42.39 42.78 0.0M
2023-06-01 42.30 42.30 41.73 42.29 0.0M
2023-05-31 42.25 42.52 42.14 42.14 0.0M
2023-05-30 41.94 42.92 41.94 42.50 0.0M
2023-05-29 42.06 42.06 42.06 42.06 0.0M
2023-05-26 41.23 41.69 41.23 41.69 0.0M
2023-05-25 41.04 41.14 40.82 40.95 0.0M
2023-05-24 41.64 41.64 41.08 41.08 0.0M
2023-05-23 42.21 42.21 42.16 42.16 0.0M
2023-05-22 42.00 42.39 42.00 42.33 0.0M
2023-05-19 41.81 42.51 41.81 42.51 0.0M
2023-05-18 41.05 41.05 41.05 41.05 0.0M
2023-05-17 40.76 40.92 40.51 40.92 0.0M
2023-05-16 40.78 40.88 40.71 40.71 0.0M
2023-05-15 41.17 41.29 40.85 40.91 0.0M
2023-05-12 41.27 41.43 41.27 41.30 0.0M
2023-05-11 41.66 41.66 41.01 41.20 0.0M
2023-05-10 41.93 42.18 41.83 42.18 0.0M
2023-05-09 41.96 42.05 41.96 42.01 0.0M
2023-05-08 41.75 42.14 41.75 42.10 0.0M
2023-05-05 41.42 41.80 41.42 41.80 0.0M
2023-05-04 43.85 43.85 43.85 43.85 0.0M
2023-05-03 43.46 44.61 43.46 43.90 0.0M
2023-05-02 43.60 43.61 43.52 43.52 0.0M
2023-04-28 43.22 43.43 42.85 43.40 0.0M
2023-04-27 42.00 42.86 42.00 42.86 0.0M
2023-04-26 42.45 42.45 41.87 42.01 0.0M
2023-04-25 43.59 43.59 42.45 42.45 0.0M
2023-04-24 43.28 43.64 43.28 43.60 0.0M
2023-04-21 43.74 43.74 43.26 43.26 0.0M
2023-04-20 43.52 43.75 43.52 43.74 0.0M
2023-04-19 43.63 43.81 43.34 43.65 0.0M
2023-04-18 42.97 43.65 42.97 43.50 0.0M
2023-04-17 43.08 43.20 42.87 42.87 0.0M
2023-04-14 42.81 43.09 42.81 42.87 0.0M
2023-04-13 42.30 42.78 42.30 42.78 0.0M
2023-04-12 42.37 42.53 42.31 42.31 0.0M
2023-04-11 42.04 42.55 42.04 42.46 0.0M
2023-04-06 42.09 42.09 41.80 41.88 0.0M
2023-04-05 42.40 42.40 42.06 42.27 0.0M
2023-04-04 42.50 42.85 42.50 42.84 0.0M
2023-04-03 42.96 42.96 42.35 42.35 0.0M
2023-03-31 42.30 43.14 42.30 43.13 0.0M
2023-03-30 42.28 42.76 42.28 42.49 0.0M
2023-03-29 41.81 42.35 41.73 42.35 0.0M
2023-03-28 41.45 41.71 41.45 41.52 0.0M
2023-03-27 41.71 41.79 41.56 41.56 0.0M
2023-03-24 42.41 42.41 41.28 41.56 0.0M
2023-03-23 42.05 42.82 42.05 42.38 0.0M
2023-03-22 42.01 42.31 41.84 42.29 0.0M
2023-03-21 41.42 42.01 41.42 41.85 0.0M
2023-03-20 40.05 41.33 39.77 41.33 0.0M
2023-03-17 40.76 41.12 40.76 40.86 0.0M
2023-03-16 40.06 40.19 39.31 40.19 0.0M
2023-03-15 41.13 41.20 39.67 39.83 0.0M
2023-03-14 40.45 41.22 40.45 41.13 0.0M
2023-03-13 41.21 41.78 40.46 40.67 0.0M
2023-03-10 40.66 41.11 40.50 41.04 0.0M
2023-03-09 41.22 41.80 40.60 41.54 0.0M
2023-03-08 40.66 40.80 40.51 40.80 0.0M
2023-03-07 41.68 41.68 40.96 40.96 0.0M
2023-03-06 41.37 41.66 41.37 41.64 0.0M
2023-03-03 40.38 41.57 40.38 41.57 0.0M
2023-03-02 40.35 40.45 40.16 40.45 0.0M
2023-03-01 40.10 40.54 40.10 40.54 0.0M
2023-02-28 40.19 40.27 40.06 40.26 0.0M
2023-02-27 39.61 40.33 39.61 40.25 0.0M
2023-02-24 41.02 41.02 40.97 40.97 0.0M
2023-02-23 40.47 40.81 40.47 40.81 0.0M
2023-02-22 40.05 40.40 39.87 40.40 0.0M
2023-02-21 40.84 40.84 40.26 40.30 0.0M
2023-02-20 40.66 41.07 40.66 40.97 0.0M
2023-02-17 39.85 40.42 39.85 40.42 0.0M
2023-02-16 41.33 41.48 40.86 41.30 0.0M
2023-02-15 40.91 41.29 40.91 41.21 0.0M
2023-02-14 40.84 41.12 40.81 40.95 0.0M
2023-02-13 40.70 40.98 40.70 40.76 0.0M
2023-02-10 41.25 41.30 40.87 40.91 0.0M
2023-02-09 41.50 42.10 41.50 42.06 0.0M
2023-02-08 41.40 41.70 41.20 41.49 0.0M
2023-02-07 42.05 42.06 41.71 41.79 0.0M
2023-02-06 42.21 42.50 41.97 42.08 0.0M
2023-02-03 42.48 42.80 42.48 42.59 0.0M
2023-02-02 40.50 42.89 40.50 42.76 0.0M
2023-02-01 39.33 40.53 39.33 40.53 0.0M
2023-01-31 39.25 39.45 38.80 39.45 0.0M
2023-01-30 39.89 39.89 39.26 39.37 0.0M
2023-01-27 39.67 39.85 39.67 39.84 0.0M
2023-01-26 39.96 39.96 39.46 39.46 0.0M
2023-01-25 39.81 40.15 39.41 39.76 0.0M
2023-01-24 39.92 40.35 39.89 40.05 0.0M
2023-01-23 40.01 40.01 39.88 39.88 0.0M
2023-01-20 39.58 39.98 39.58 39.79 0.0M
2023-01-19 40.51 40.51 39.47 39.47 0.0M
2023-01-18 39.96 41.07 39.96 40.43 0.0M
2023-01-17 39.01 40.06 39.01 40.06 0.0M
2023-01-16 38.41 39.09 38.41 39.09 0.0M
2023-01-13 38.10 38.30 38.10 38.17 0.0M
2023-01-12 37.55 38.29 37.55 38.10 0.0M
2023-01-11 37.75 37.75 37.15 37.69 0.0M
2023-01-10 37.64 37.64 37.23 37.58 0.0M
2023-01-09 37.07 37.96 37.07 37.95 0.0M
2023-01-06 37.16 37.16 36.20 37.02 0.0M
2023-01-05 36.60 36.93 36.55 36.93 0.0M
2023-01-04 36.35 36.83 36.35 36.69 0.0M
2023-01-03 35.80 36.68 35.80 36.22 0.0M
2023-01-02 35.33 35.77 35.33 35.73 0.0M