TR4DER - DEUTSCHE POST N [DPW.F] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-01-10	50,000	17.14	17.25	17.03	17.05	00:00:00
2005-01-11	65,300	17.05	17.17	16.76	16.84	00:00:00
2005-01-12	80,400	16.83	16.87	16.48	16.63	00:00:00
2005-01-13	51,700	16.68	16.87	16.64	16.71	00:00:00
2005-01-14	44,000	16.62	16.97	16.62	16.88	00:00:00
2005-01-17	39,800	16.90	16.99	16.80	16.83	00:00:00
2005-01-18	53,700	16.78	16.85	16.68	16.78	00:00:00
2005-01-19	66,200	16.74	17.20	16.74	17.13	00:00:00
2005-01-20	48,500	17.14	17.22	17.01	17.07	00:00:00
2005-01-21	50,500	17.07	17.37	17.04	17.30	00:00:00
2005-01-24	54,000	17.20	17.30	17.08	17.25	00:00:00
2005-01-25	62,400	17.20	17.43	17.20	17.29	00:00:00
2005-01-26	0	17.29	17.29	17.29	17.29	00:00:00
2005-01-27	59,000	17.30	17.49	17.25	17.35	00:00:00
2005-01-28	51,600	17.34	17.60	17.34	17.38	00:00:00
2005-01-31	81,200	17.36	17.90	17.36	17.79	00:00:00
2005-02-01	50,200	17.83	17.83	17.72	17.78	00:00:00
2005-02-02	42,900	17.83	17.85	17.72	17.72	00:00:00
2005-02-03	57,800	17.68	17.83	17.58	17.67	00:00:00
2005-02-04	49,400	17.72	17.98	17.72	17.91	00:00:00
2005-02-07	75,200	17.99	18.06	17.83	17.98	00:00:00
2005-02-08	47,300	17.98	18.07	17.96	18.04	00:00:00
2005-02-09	69,900	18.00	18.21	17.94	18.00	00:00:00
2005-02-10	52,400	18.00	18.18	17.95	18.04	00:00:00
2005-02-11	47,900	18.04	18.16	17.97	18.13	00:00:00
2005-02-14	58,900	18.00	18.17	18.00	18.04	00:00:00
2005-02-15	58,800	18.04	18.05	17.96	17.96	00:00:00
2005-02-16	49,800	17.96	18.08	17.93	17.99	00:00:00
2005-02-17	52,500	18.05	18.07	17.86	17.88	00:00:00
2005-02-18	45,900	17.89	17.97	17.78	17.94	00:00:00
2005-02-21	49,700	17.90	18.06	17.90	18.03	00:00:00
2005-02-22	61,700	17.93	18.09	17.68	18.00	00:00:00
2005-02-23	77,600	17.85	17.94	17.65	17.83	00:00:00
2005-02-24	36,500	17.75	17.85	17.70	17.70	00:00:00
2005-02-25	35,800	17.87	18.04	17.83	17.96	00:00:00
2005-02-28	87,800	18.06	18.32	18.06	18.19	00:00:00
2005-03-01	81,600	18.15	18.40	18.15	18.30	00:00:00
2005-03-02	85,100	18.38	18.65	18.38	18.55	00:00:00
2005-03-03	60,600	18.42	18.52	18.41	18.43	00:00:00
2005-03-04	67,300	18.48	18.64	18.34	18.50	00:00:00
2005-03-07	59,700	18.40	18.60	18.40	18.48	00:00:00
2005-03-08	44,700	18.46	18.52	18.31	18.33	00:00:00
2005-03-09	54,500	18.27	18.68	18.27	18.29	00:00:00
2005-03-10	47,700	18.29	18.30	18.12	18.16	00:00:00
2005-03-11	49,200	18.07	18.31	17.93	18.00	00:00:00
2005-03-14	43,200	17.92	18.03	17.90	18.02	00:00:00
2005-03-15	31,800	18.00	18.12	17.90	17.97	00:00:00
2005-03-16	38,000	17.94	18.37	17.90	18.02	00:00:00
2005-03-17	60,200	17.99	18.08	17.89	17.94	00:00:00
2005-03-18	26,400	17.95	18.12	17.91	18.04	00:00:00
2005-03-21	44,700	18.05	18.39	18.05	18.24	00:00:00
2005-03-22	101,400	18.37	18.85	18.29	18.74	00:00:00
2005-03-23	113,800	18.68	18.96	18.67	18.88	00:00:00
2005-03-24	74,800	18.97	18.97	18.76	18.78	00:00:00
2005-03-25	0	18.78	18.78	18.78	18.78	00:00:00
2005-03-28	0	18.78	18.78	18.78	18.78	00:00:00
2005-03-29	47,300	18.90	18.90	18.66	18.80	00:00:00
2005-03-30	63,600	18.62	18.74	18.43	18.62	00:00:00
2005-03-31	63,100	18.55	18.94	18.43	18.78	00:00:00
2005-04-01	48,000	18.78	18.84	18.62	18.64	00:00:00
2005-04-04	44,600	18.63	18.78	18.49	18.62	00:00:00
2005-04-05	47,100	18.64	18.83	18.62	18.72	00:00:00
2005-04-06	57,700	18.94	18.99	18.86	18.95	00:00:00
2005-04-07	138,300	18.96	19.48	18.96	19.45	00:00:00
2005-04-08	103,600	19.47	19.50	19.30	19.32	00:00:00
2005-04-11	105,300	19.33	19.58	19.28	19.51	00:00:00
2005-04-12	84,600	19.42	19.50	19.24	19.29	00:00:00
2005-04-13	78,000	19.37	19.76	19.37	19.66	00:00:00
2005-04-14	69,300	19.60	19.69	19.42	19.45	00:00:00
2005-04-15	86,100	19.35	19.36	18.98	19.00	00:00:00
2005-04-18	95,600	18.54	18.89	18.54	18.72	00:00:00
2005-04-19	55,600	18.80	18.90	18.58	18.75	00:00:00
2005-04-20	53,700	18.80	18.94	18.66	18.66	00:00:00
2005-04-21	46,400	18.84	18.93	18.72	18.85	00:00:00
2005-04-22	39,200	18.94	19.15	18.93	19.01	00:00:00
2005-04-25	39,800	18.84	19.15	18.84	19.12	00:00:00
2005-04-26	46,500	19.10	19.15	18.68	18.74	00:00:00
2005-04-27	100,100	18.62	18.62	18.06	18.25	00:00:00
2005-04-28	58,500	18.15	18.25	17.96	17.98	00:00:00
2005-04-29	42,200	17.96	18.20	17.96	18.15	00:00:00
2005-05-02	35,600	18.24	18.34	18.20	18.22	00:00:00
2005-05-03	38,500	18.28	18.28	17.96	18.05	00:00:00
2005-05-04	28,300	18.10	18.40	17.99	18.32	00:00:00
2005-05-05	7,600	18.33	18.42	18.23	18.36	00:00:00
2005-05-06	36,100	18.37	18.46	18.27	18.34	00:00:00
2005-05-09	68,200	18.60	18.72	18.15	18.26	00:00:00
2005-05-10	46,200	18.26	18.30	18.14	18.20	00:00:00
2005-05-11	29,000	18.20	18.29	18.07	18.17	00:00:00
2005-05-12	50,400	18.35	18.35	18.08	18.16	00:00:00
2005-05-13	50,800	18.06	18.40	18.06	18.38	00:00:00
2005-05-16	12,400	18.50	18.65	18.42	18.65	00:00:00
2005-05-17	86,300	18.55	18.75	18.44	18.73	00:00:00
2005-05-18	75,600	18.74	19.18	18.64	19.18	00:00:00
2005-05-19	105,000	18.65	18.96	18.65	18.70	00:00:00
2005-05-20	47,200	18.80	18.90	18.71	18.85	00:00:00
2005-05-23	80,400	18.92	18.98	18.83	18.87	00:00:00
2005-05-24	77,300	18.90	18.96	18.74	18.82	00:00:00
2005-05-25	95,600	18.90	19.24	18.90	19.20	00:00:00
2005-05-26	63,900	19.20	19.51	19.15	19.40	00:00:00
2005-05-27	57,500	19.34	19.40	19.24	19.27	00:00:00
2005-05-30	66,900	19.22	19.47	19.17	19.33	00:00:00
2005-05-31	60,800	19.30	19.37	19.03	19.08	00:00:00
2005-06-01	55,300	19.08	19.46	19.08	19.38	00:00:00
2005-06-02	66,200	19.30	19.40	19.06	19.07	00:00:00
2005-06-03	57,000	19.20	19.45	19.16	19.25	00:00:00
2005-06-06	76,200	19.20	19.44	19.20	19.39	00:00:00
2005-06-07	131,700	19.40	19.68	19.37	19.60	00:00:00
2005-06-08	90,300	19.50	19.64	19.50	19.52	00:00:00
2005-06-09	64,800	19.50	19.65	19.49	19.58	00:00:00
2005-06-10	76,400	19.50	19.58	19.29	19.40	00:00:00
2005-06-13	105,700	19.40	19.52	18.99	19.18	00:00:00
2005-06-14	103,900	18.98	19.05	18.97	19.01	00:00:00
2005-06-15	67,000	19.02	19.09	18.88	18.94	00:00:00
2005-06-16	43,300	19.03	19.21	19.03	19.08	00:00:00
2005-06-17	59,700	19.20	19.39	19.19	19.22	00:00:00
2005-06-20	55,900	19.20	19.32	19.11	19.14	00:00:00
2005-06-21	53,900	19.31	19.43	19.24	19.43	00:00:00
2005-06-22	81,400	19.40	19.66	19.36	19.63	00:00:00
2005-06-23	109,700	19.60	19.77	19.24	19.43	00:00:00
2005-06-24	41,400	19.24	19.33	19.18	19.27	00:00:00
2005-06-27	64,100	19.17	19.26	18.96	19.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>