|
DEUTSCHE POST N - [Ticker: DPW.F] | | Last Trade | 40.01 | Last Trade Time | 2017-11-01 - 23:31:00 | Variation | +0.67 (+1.70%) | Open | 39.75 | High | 40.39 | Low | 39.75 | Volume | 15,317 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 39.96 x 400,000 - 40.02 x 400,000 | Former Close | 39.34 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | DPW.F quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-11-20 | 25,649,100 | 21.40 | 21.99 | 21.00 | 21.63 | 00:00:00 | 2000-11-21 | 3,807,500 | 21.25 | 23.35 | 21.25 | 23.02 | 00:00:00 | 2000-11-22 | 1,433,200 | 23.05 | 23.49 | 22.51 | 23.12 | 00:00:00 | 2000-11-23 | 1,329,900 | 23.49 | 23.75 | 22.83 | 23.06 | 00:00:00 | 2000-11-24 | 791,600 | 22.50 | 23.10 | 22.40 | 22.40 | 00:00:00 | 2000-11-27 | 803,100 | 22.00 | 22.90 | 21.80 | 22.66 | 00:00:00 | 2000-11-28 | 403,200 | 22.30 | 22.75 | 22.21 | 22.21 | 00:00:00 | 2000-11-29 | 285,000 | 22.50 | 22.50 | 22.01 | 22.01 | 00:00:00 | 2000-11-30 | 459,000 | 21.85 | 22.70 | 21.85 | 22.27 | 00:00:00 | 2000-12-01 | 410,600 | 22.10 | 23.00 | 22.10 | 22.40 | 00:00:00 | 2000-12-04 | 338,300 | 22.12 | 22.90 | 22.07 | 22.50 | 00:00:00 | 2000-12-05 | 377,500 | 22.61 | 23.14 | 22.55 | 23.00 | 00:00:00 | 2000-12-06 | 272,000 | 23.01 | 23.05 | 22.75 | 23.00 | 00:00:00 | 2000-12-07 | 288,300 | 22.88 | 23.29 | 22.70 | 23.29 | 00:00:00 | 2000-12-08 | 462,900 | 22.95 | 23.92 | 22.91 | 23.70 | 00:00:00 | 2000-12-11 | 263,500 | 23.56 | 23.80 | 23.33 | 23.41 | 00:00:00 | 2000-12-12 | 192,800 | 23.10 | 23.30 | 22.90 | 22.90 | 00:00:00 | 2000-12-13 | 142,900 | 22.90 | 23.33 | 22.85 | 23.15 | 00:00:00 | 2000-12-14 | 155,700 | 23.00 | 23.49 | 23.00 | 23.05 | 00:00:00 | 2000-12-15 | 161,300 | 22.90 | 22.90 | 22.35 | 22.65 | 00:00:00 | 2000-12-18 | 141,500 | 22.40 | 22.85 | 22.40 | 22.60 | 00:00:00 | 2000-12-19 | 218,500 | 22.30 | 23.00 | 22.01 | 22.70 | 00:00:00 | 2000-12-20 | 156,600 | 22.55 | 22.90 | 22.35 | 22.52 | 00:00:00 | 2000-12-21 | 155,400 | 22.35 | 22.90 | 22.25 | 22.67 | 00:00:00 | 2000-12-22 | 96,000 | 22.35 | 22.80 | 22.35 | 22.55 | 00:00:00 | 2000-12-25 | 0 | 22.55 | 22.55 | 22.55 | 22.55 | 00:00:00 | 2000-12-26 | 0 | 22.55 | 22.55 | 22.55 | 22.55 | 00:00:00 | 2000-12-27 | 95,800 | 22.40 | 22.75 | 22.30 | 22.41 | 00:00:00 | 2000-12-28 | 153,800 | 22.41 | 22.90 | 22.41 | 22.60 | 00:00:00 | 2000-12-29 | 112,800 | 22.77 | 23.05 | 22.70 | 22.91 | 00:00:00 | 2001-01-01 | 0 | 22.91 | 22.91 | 22.91 | 22.91 | 00:00:00 | 2001-01-02 | 169,000 | 22.80 | 23.80 | 22.80 | 23.40 | 00:00:00 | 2001-01-03 | 287,400 | 23.45 | 24.65 | 23.12 | 23.60 | 00:00:00 | 2001-01-04 | 164,800 | 23.95 | 24.05 | 23.25 | 23.40 | 00:00:00 | 2001-01-05 | 88,500 | 23.20 | 23.50 | 23.15 | 23.35 | 00:00:00 | 2001-01-08 | 157,500 | 23.15 | 23.90 | 23.15 | 23.55 | 00:00:00 | 2001-01-09 | 153,000 | 23.40 | 23.40 | 22.85 | 23.00 | 00:00:00 | 2001-01-10 | 101,200 | 22.80 | 23.05 | 22.65 | 22.77 | 00:00:00 | 2001-01-11 | 142,700 | 22.93 | 22.93 | 22.27 | 22.51 | 00:00:00 | 2001-01-12 | 154,500 | 22.50 | 22.65 | 21.65 | 22.00 | 00:00:00 | 2001-01-15 | 123,200 | 22.12 | 22.60 | 21.85 | 22.05 | 00:00:00 | 2001-01-16 | 130,400 | 22.10 | 22.93 | 22.05 | 22.38 | 00:00:00 | 2001-01-17 | 113,000 | 22.50 | 22.65 | 22.25 | 22.60 | 00:00:00 | 2001-01-18 | 120,900 | 22.70 | 23.05 | 22.44 | 22.55 | 00:00:00 | 2001-01-19 | 116,100 | 22.47 | 22.75 | 22.25 | 22.27 | 00:00:00 | 2001-01-22 | 121,100 | 22.22 | 22.65 | 22.22 | 22.42 | 00:00:00 | 2001-01-23 | 106,600 | 22.45 | 22.53 | 22.26 | 22.35 | 00:00:00 | 2001-01-24 | 0 | 22.35 | 22.35 | 22.35 | 22.35 | 00:00:00 | 2001-01-25 | 126,200 | 22.30 | 22.35 | 22.01 | 22.05 | 00:00:00 | 2001-01-26 | 0 | 22.05 | 22.05 | 22.05 | 22.05 | 00:00:00 | 2001-01-29 | 159,800 | 22.25 | 23.00 | 22.20 | 22.95 | 00:00:00 | 2001-01-30 | 130,300 | 22.92 | 23.44 | 22.70 | 22.75 | 00:00:00 | 2001-01-31 | 111,800 | 22.98 | 23.43 | 22.80 | 23.15 | 00:00:00 | 2001-02-01 | 360,800 | 23.11 | 24.00 | 23.11 | 23.57 | 00:00:00 | 2001-02-02 | 577,200 | 23.99 | 24.70 | 23.82 | 24.00 | 00:00:00 | 2001-02-05 | 224,000 | 24.25 | 24.44 | 24.12 | 24.20 | 00:00:00 | 2001-02-06 | 134,200 | 24.10 | 24.30 | 23.82 | 23.90 | 00:00:00 | 2001-02-07 | 104,900 | 23.98 | 24.12 | 23.85 | 23.87 | 00:00:00 | 2001-02-08 | 97,500 | 23.87 | 24.09 | 23.35 | 23.50 | 00:00:00 | 2001-02-09 | 92,200 | 23.44 | 23.70 | 23.20 | 23.55 | 00:00:00 | 2001-02-12 | 187,700 | 23.85 | 23.93 | 23.40 | 23.50 | 00:00:00 | 2001-02-13 | 139,700 | 23.65 | 23.70 | 23.40 | 23.57 | 00:00:00 | 2001-02-14 | 121,000 | 23.75 | 23.75 | 23.10 | 23.28 | 00:00:00 | 2001-02-15 | 127,500 | 23.50 | 23.50 | 23.07 | 23.42 | 00:00:00 | 2001-02-16 | 71,600 | 23.45 | 23.45 | 23.27 | 23.37 | 00:00:00 | 2001-02-19 | 92,100 | 23.20 | 23.33 | 23.01 | 23.02 | 00:00:00 | 2001-02-20 | 100,500 | 23.01 | 23.10 | 22.80 | 22.91 | 00:00:00 | 2001-02-21 | 71,100 | 22.91 | 23.35 | 22.86 | 23.02 | 00:00:00 | 2001-02-22 | 94,000 | 23.05 | 23.75 | 23.01 | 23.75 | 00:00:00 | 2001-02-23 | 115,800 | 23.94 | 23.94 | 23.36 | 23.58 | 00:00:00 | 2001-02-26 | 158,100 | 23.35 | 23.55 | 23.13 | 23.16 | 00:00:00 | 2001-02-27 | 73,000 | 23.00 | 23.68 | 23.00 | 23.15 | 00:00:00 | 2001-02-28 | 63,300 | 23.23 | 23.25 | 22.95 | 23.18 | 00:00:00 | 2001-03-01 | 135,100 | 23.20 | 23.25 | 22.85 | 22.90 | 00:00:00 | 2001-03-02 | 109,900 | 22.90 | 23.10 | 22.40 | 22.52 | 00:00:00 | 2001-03-05 | 91,400 | 22.42 | 22.55 | 22.25 | 22.48 | 00:00:00 | 2001-03-06 | 85,400 | 22.40 | 22.55 | 22.20 | 22.27 | 00:00:00 | 2001-03-07 | 82,700 | 22.15 | 22.35 | 22.03 | 22.22 | 00:00:00 | 2001-03-08 | 91,100 | 22.40 | 22.98 | 22.33 | 22.65 | 00:00:00 | 2001-03-09 | 108,000 | 22.74 | 22.99 | 22.62 | 22.91 | 00:00:00 | 2001-03-12 | 82,100 | 22.72 | 22.85 | 22.60 | 22.66 | 00:00:00 | 2001-03-13 | 140,200 | 22.52 | 22.70 | 22.37 | 22.62 | 00:00:00 | 2001-03-14 | 0 | 22.62 | 22.62 | 22.62 | 22.62 | 00:00:00 | 2001-03-15 | 167,400 | 22.15 | 22.70 | 22.11 | 22.30 | 00:00:00 | 2001-03-16 | 96,000 | 22.50 | 22.90 | 22.01 | 22.23 | 00:00:00 | 2001-03-19 | 218,000 | 21.30 | 21.78 | 21.15 | 21.41 | 00:00:00 | 2001-03-20 | 201,500 | 21.58 | 21.65 | 20.72 | 20.90 | 00:00:00 | 2001-03-21 | 344,200 | 20.40 | 20.70 | 19.55 | 19.95 | 00:00:00 | 2001-03-22 | 254,600 | 19.55 | 19.95 | 18.80 | 19.06 | 00:00:00 | 2001-03-23 | 200,200 | 19.30 | 20.18 | 18.70 | 19.10 | 00:00:00 | 2001-03-26 | 154,800 | 19.80 | 20.03 | 19.01 | 20.03 | 00:00:00 | 2001-03-27 | 72,200 | 20.00 | 20.00 | 19.40 | 19.75 | 00:00:00 | 2001-03-28 | 94,500 | 19.88 | 20.13 | 19.42 | 20.09 | 00:00:00 | 2001-03-29 | 55,700 | 20.09 | 20.19 | 19.80 | 20.10 | 00:00:00 | 2001-03-30 | 55,100 | 20.04 | 20.38 | 19.80 | 19.95 | 00:00:00 | 2001-04-02 | 51,600 | 19.75 | 19.86 | 19.35 | 19.48 | 00:00:00 | 2001-04-03 | 99,700 | 19.40 | 19.55 | 18.80 | 18.80 | 00:00:00 | 2001-04-04 | 126,800 | 18.60 | 18.77 | 17.70 | 18.25 | 00:00:00 | 2001-04-05 | 118,400 | 18.05 | 18.25 | 17.80 | 17.97 | 00:00:00 | 2001-04-06 | 77,500 | 18.00 | 18.50 | 17.95 | 18.35 | 00:00:00 | 2001-04-09 | 80,800 | 18.55 | 19.10 | 18.35 | 19.01 | 00:00:00 | 2001-04-10 | 46,000 | 19.10 | 19.58 | 18.95 | 19.15 | 00:00:00 | 2001-04-11 | 62,200 | 19.05 | 19.20 | 18.51 | 18.51 | 00:00:00 | 2001-04-12 | 94,200 | 18.80 | 18.80 | 18.16 | 18.49 | 00:00:00 | 2001-04-13 | 0 | 18.49 | 18.49 | 18.49 | 18.49 | 00:00:00 | 2001-04-16 | 0 | 18.49 | 18.49 | 18.49 | 18.49 | 00:00:00 | 2001-04-17 | 55,900 | 18.60 | 18.85 | 18.40 | 18.45 | 00:00:00 | 2001-04-18 | 63,500 | 18.35 | 19.10 | 18.35 | 18.56 | 00:00:00 | 2001-04-19 | 75,100 | 18.80 | 18.95 | 18.60 | 18.72 | 00:00:00 | 2001-04-20 | 105,200 | 18.70 | 19.19 | 18.51 | 18.62 | 00:00:00 | 2001-04-23 | 84,800 | 18.71 | 18.73 | 18.31 | 18.36 | 00:00:00 | 2001-04-24 | 54,000 | 18.35 | 18.79 | 18.35 | 18.65 | 00:00:00 | 2001-04-25 | 78,400 | 18.70 | 18.70 | 18.45 | 18.60 | 00:00:00 | 2001-04-26 | 42,500 | 18.60 | 18.78 | 18.47 | 18.63 | 00:00:00 | 2001-04-27 | 42,700 | 18.75 | 18.95 | 18.55 | 18.80 | 00:00:00 | 2001-04-30 | 81,400 | 19.09 | 19.20 | 18.91 | 19.11 | 00:00:00 | 2001-05-01 | 0 | 19.11 | 19.11 | 19.11 | 19.11 | 00:00:00 | 2001-05-02 | 218,800 | 19.20 | 19.20 | 17.92 | 18.06 | 00:00:00 | 2001-05-03 | 338,300 | 18.30 | 18.35 | 17.80 | 18.13 | 00:00:00 | 2001-05-04 | 161,800 | 18.15 | 18.15 | 17.88 | 18.17 | 00:00:00 | 2001-05-07 | 0 | 18.17 | 18.17 | 18.17 | 18.17 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|