|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-06-27 | 64,100 | 19.17 | 19.26 | 18.96 | 19.00 | 00:00:00 | | 2005-06-28 | 31,700 | 19.05 | 19.25 | 19.05 | 19.23 | 00:00:00 | | 2005-06-29 | 35,800 | 19.30 | 19.43 | 19.30 | 19.35 | 00:00:00 | | 2005-06-30 | 36,000 | 19.45 | 19.47 | 19.22 | 19.30 | 00:00:00 | | 2005-07-01 | 53,200 | 19.13 | 19.49 | 19.13 | 19.30 | 00:00:00 | | 2005-07-04 | 36,600 | 19.38 | 19.40 | 19.30 | 19.32 | 00:00:00 | | 2005-07-05 | 39,400 | 19.36 | 19.36 | 19.13 | 19.19 | 00:00:00 | | 2005-07-06 | 32,400 | 19.21 | 19.31 | 19.18 | 19.21 | 00:00:00 | | 2005-07-07 | 118,300 | 19.14 | 19.14 | 18.75 | 18.96 | 00:00:00 | | 2005-07-08 | 40,700 | 18.99 | 19.14 | 18.87 | 19.11 | 00:00:00 | | 2005-07-11 | 49,500 | 19.20 | 19.29 | 19.09 | 19.20 | 00:00:00 | | 2005-07-12 | 46,500 | 19.25 | 19.25 | 19.12 | 19.12 | 00:00:00 | | 2005-07-13 | 65,000 | 19.28 | 19.47 | 19.28 | 19.38 | 00:00:00 | | 2005-07-14 | 68,500 | 19.44 | 19.48 | 19.30 | 19.33 | 00:00:00 | | 2005-07-15 | 41,800 | 19.32 | 19.38 | 19.17 | 19.34 | 00:00:00 | | 2005-07-18 | 40,200 | 19.29 | 19.35 | 19.21 | 19.21 | 00:00:00 | | 2005-07-19 | 77,700 | 19.24 | 19.29 | 19.09 | 19.25 | 00:00:00 | | 2005-07-20 | 86,100 | 19.23 | 19.49 | 19.17 | 19.35 | 00:00:00 | | 2005-07-21 | 276,800 | 19.47 | 20.22 | 19.47 | 20.13 | 00:00:00 | | 2005-07-22 | 167,700 | 20.10 | 20.31 | 19.98 | 20.23 | 00:00:00 | | 2005-07-25 | 139,700 | 20.20 | 20.37 | 20.18 | 20.26 | 00:00:00 | | 2005-07-26 | 90,800 | 20.22 | 20.34 | 20.16 | 20.30 | 00:00:00 | | 2005-07-27 | 116,200 | 20.25 | 20.49 | 20.21 | 20.43 | 00:00:00 | | 2005-07-28 | 117,600 | 20.40 | 20.66 | 20.31 | 20.45 | 00:00:00 | | 2005-07-29 | 95,100 | 20.55 | 20.59 | 20.39 | 20.46 | 00:00:00 | | 2005-08-01 | 121,800 | 20.47 | 20.62 | 20.32 | 20.39 | 00:00:00 | | 2005-08-02 | 90,000 | 20.30 | 20.49 | 20.29 | 20.40 | 00:00:00 | | 2005-08-03 | 89,700 | 20.42 | 20.64 | 20.42 | 20.60 | 00:00:00 | | 2005-08-04 | 133,700 | 20.65 | 20.99 | 20.65 | 20.66 | 00:00:00 | | 2005-08-05 | 81,300 | 20.61 | 20.99 | 20.58 | 20.58 | 00:00:00 | | 2005-08-08 | 75,400 | 20.65 | 20.81 | 20.56 | 20.60 | 00:00:00 | | 2005-08-09 | 71,100 | 20.45 | 20.87 | 20.45 | 20.78 | 00:00:00 | | 2005-08-10 | 70,500 | 20.75 | 20.85 | 20.65 | 20.76 | 00:00:00 | | 2005-08-11 | 68,400 | 20.77 | 20.85 | 20.66 | 20.67 | 00:00:00 | | 2005-08-12 | 48,700 | 20.65 | 20.72 | 20.53 | 20.57 | 00:00:00 | | 2005-08-15 | 54,000 | 20.50 | 20.62 | 20.50 | 20.56 | 00:00:00 | | 2005-08-16 | 54,200 | 20.57 | 20.78 | 20.57 | 20.58 | 00:00:00 | | 2005-08-17 | 61,400 | 20.50 | 20.65 | 20.21 | 20.28 | 00:00:00 | | 2005-08-18 | 54,800 | 20.29 | 20.48 | 20.15 | 20.27 | 00:00:00 | | 2005-08-19 | 44,400 | 20.21 | 20.77 | 20.21 | 20.75 | 00:00:00 | | 2005-08-22 | 84,500 | 20.75 | 20.95 | 20.74 | 20.74 | 00:00:00 | | 2005-08-23 | 121,100 | 20.72 | 21.19 | 20.45 | 21.04 | 00:00:00 | | 2005-08-24 | 91,100 | 20.95 | 21.00 | 20.49 | 20.65 | 00:00:00 | | 2005-08-25 | 78,700 | 20.49 | 20.56 | 20.30 | 20.39 | 00:00:00 | | 2005-08-26 | 60,900 | 20.37 | 20.49 | 20.03 | 20.04 | 00:00:00 | | 2005-08-29 | 67,700 | 20.02 | 20.22 | 19.92 | 20.22 | 00:00:00 | | 2005-08-30 | 55,500 | 20.22 | 20.30 | 20.11 | 20.11 | 00:00:00 | | 2005-08-31 | 43,500 | 20.13 | 20.51 | 20.13 | 20.49 | 00:00:00 | | 2005-09-01 | 163,700 | 20.50 | 20.63 | 19.56 | 19.68 | 00:00:00 | | 2005-09-02 | 137,100 | 19.67 | 19.67 | 19.37 | 19.57 | 00:00:00 | | 2005-09-05 | 60,900 | 19.60 | 19.78 | 19.55 | 19.72 | 00:00:00 | | 2005-09-06 | 69,000 | 19.74 | 19.95 | 19.55 | 19.85 | 00:00:00 | | 2005-09-07 | 45,900 | 19.92 | 19.92 | 19.75 | 19.86 | 00:00:00 | | 2005-09-08 | 82,700 | 19.92 | 20.21 | 19.90 | 20.00 | 00:00:00 | | 2005-09-09 | 63,500 | 20.05 | 20.07 | 19.97 | 20.00 | 00:00:00 | | 2005-09-12 | 70,800 | 19.96 | 20.11 | 19.81 | 19.86 | 00:00:00 | | 2005-09-13 | 71,700 | 19.85 | 19.85 | 19.53 | 19.54 | 00:00:00 | | 2005-09-14 | 44,300 | 19.51 | 19.68 | 19.51 | 19.60 | 00:00:00 | | 2005-09-15 | 60,900 | 19.59 | 19.59 | 19.35 | 19.42 | 00:00:00 | | 2005-09-16 | 62,400 | 19.48 | 19.99 | 19.48 | 19.99 | 00:00:00 | | 2005-09-19 | 142,600 | 19.30 | 19.66 | 19.29 | 19.51 | 00:00:00 | | 2005-09-20 | 69,600 | 19.58 | 19.80 | 19.58 | 19.77 | 00:00:00 | | 2005-09-21 | 52,700 | 19.75 | 19.75 | 19.38 | 19.38 | 00:00:00 | | 2005-09-22 | 46,400 | 19.50 | 19.56 | 19.43 | 19.47 | 00:00:00 | | 2005-09-23 | 46,200 | 19.52 | 19.62 | 19.35 | 19.43 | 00:00:00 | | 2005-09-26 | 77,200 | 19.49 | 19.63 | 19.34 | 19.45 | 00:00:00 | | 2005-09-27 | 60,200 | 19.37 | 19.47 | 19.27 | 19.37 | 00:00:00 | | 2005-09-28 | 65,000 | 19.48 | 19.67 | 19.28 | 19.55 | 00:00:00 | | 2005-09-29 | 68,000 | 19.55 | 19.77 | 19.51 | 19.65 | 00:00:00 | | 2005-09-30 | 70,600 | 19.80 | 19.83 | 19.39 | 19.48 | 00:00:00 | | 2005-10-03 | 44,800 | 19.46 | 19.46 | 19.30 | 19.38 | 00:00:00 | | 2005-10-04 | 89,100 | 19.40 | 19.68 | 19.40 | 19.64 | 00:00:00 | | 2005-10-05 | 90,700 | 19.61 | 19.92 | 19.54 | 19.80 | 00:00:00 | | 2005-10-06 | 54,400 | 19.62 | 19.73 | 19.61 | 19.67 | 00:00:00 | | 2005-10-07 | 43,900 | 19.69 | 19.80 | 19.59 | 19.70 | 00:00:00 | | 2005-10-10 | 50,000 | 19.68 | 19.91 | 19.68 | 19.87 | 00:00:00 | | 2005-10-11 | 60,700 | 19.87 | 20.08 | 19.86 | 19.97 | 00:00:00 | | 2005-10-12 | 53,000 | 19.80 | 19.80 | 19.45 | 19.48 | 00:00:00 | | 2005-10-13 | 98,500 | 19.40 | 19.47 | 19.14 | 19.14 | 00:00:00 | | 2005-10-14 | 64,800 | 19.20 | 19.24 | 18.81 | 18.98 | 00:00:00 | | 2005-10-17 | 57,600 | 18.98 | 19.05 | 18.87 | 18.88 | 00:00:00 | | 2005-10-18 | 51,400 | 19.00 | 19.00 | 18.74 | 18.75 | 00:00:00 | | 2005-10-19 | 163,400 | 18.70 | 18.70 | 18.06 | 18.16 | 00:00:00 | | 2005-10-20 | 122,300 | 18.42 | 18.42 | 17.90 | 17.95 | 00:00:00 | | 2005-10-21 | 109,600 | 18.00 | 18.11 | 17.77 | 17.84 | 00:00:00 | | 2005-10-24 | 105,000 | 17.92 | 18.40 | 17.70 | 18.40 | 00:00:00 | | 2005-10-25 | 82,100 | 18.41 | 18.50 | 18.29 | 18.45 | 00:00:00 | | 2005-10-26 | 37,300 | 18.48 | 18.72 | 18.48 | 18.58 | 00:00:00 | | 2005-10-27 | 52,500 | 18.55 | 18.55 | 18.15 | 18.26 | 00:00:00 | | 2005-10-28 | 35,000 | 18.24 | 18.45 | 18.05 | 18.45 | 00:00:00 | | 2005-10-31 | 37,700 | 18.55 | 18.69 | 18.54 | 18.64 | 00:00:00 | | 2005-11-01 | 23,700 | 18.67 | 18.67 | 18.39 | 18.57 | 00:00:00 | | 2005-11-02 | 27,600 | 18.50 | 18.68 | 18.49 | 18.62 | 00:00:00 | | 2005-11-03 | 45,800 | 18.66 | 18.92 | 18.66 | 18.77 | 00:00:00 | | 2005-11-04 | 39,000 | 18.86 | 18.88 | 18.60 | 18.71 | 00:00:00 | | 2005-11-07 | 38,700 | 18.65 | 18.86 | 18.65 | 18.82 | 00:00:00 | | 2005-11-08 | 50,700 | 18.84 | 18.94 | 18.66 | 18.76 | 00:00:00 | | 2005-11-09 | 30,600 | 18.78 | 19.15 | 18.71 | 19.08 | 00:00:00 | | 2005-11-10 | 48,000 | 19.08 | 19.13 | 18.80 | 18.90 | 00:00:00 | | 2005-11-11 | 54,600 | 19.04 | 19.04 | 18.64 | 19.02 | 00:00:00 | | 2005-11-14 | 41,300 | 18.98 | 19.05 | 18.94 | 18.94 | 00:00:00 | | 2005-11-15 | 45,200 | 18.89 | 19.09 | 18.89 | 19.01 | 00:00:00 | | 2005-11-16 | 43,600 | 19.01 | 19.08 | 18.72 | 18.79 | 00:00:00 | | 2005-11-17 | 41,000 | 18.80 | 18.93 | 18.76 | 18.83 | 00:00:00 | | 2005-11-18 | 75,800 | 18.95 | 19.05 | 18.67 | 18.74 | 00:00:00 | | 2005-11-21 | 45,300 | 18.88 | 18.90 | 18.70 | 18.85 | 00:00:00 | | 2005-11-22 | 67,400 | 18.81 | 18.86 | 18.74 | 18.78 | 00:00:00 | | 2005-11-23 | 65,200 | 18.82 | 18.99 | 18.81 | 18.94 | 00:00:00 | | 2005-11-24 | 51,600 | 18.97 | 19.02 | 18.91 | 18.91 | 00:00:00 | | 2005-11-25 | 45,900 | 18.96 | 18.96 | 18.77 | 18.78 | 00:00:00 | | 2005-11-28 | 116,300 | 18.84 | 18.98 | 18.39 | 18.45 | 00:00:00 | | 2005-11-29 | 73,500 | 18.41 | 18.52 | 18.28 | 18.39 | 00:00:00 | | 2005-11-30 | 56,500 | 18.30 | 18.62 | 18.25 | 18.49 | 00:00:00 | | 2005-12-01 | 70,300 | 18.50 | 18.61 | 18.45 | 18.55 | 00:00:00 | | 2005-12-02 | 66,800 | 18.57 | 18.66 | 18.38 | 18.62 | 00:00:00 | | 2005-12-05 | 80,300 | 18.57 | 18.74 | 18.46 | 18.50 | 00:00:00 | | 2005-12-06 | 70,700 | 18.52 | 18.81 | 18.51 | 18.58 | 00:00:00 | | 2005-12-07 | 137,500 | 18.63 | 19.19 | 18.57 | 19.10 | 00:00:00 | | 2005-12-08 | 77,100 | 19.11 | 19.40 | 19.01 | 19.29 | 00:00:00 | | 2005-12-09 | 54,700 | 19.30 | 19.48 | 19.30 | 19.37 | 00:00:00 | | 2005-12-12 | 78,600 | 19.40 | 19.61 | 19.28 | 19.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
