|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-12-12 | 78,600 | 19.40 | 19.61 | 19.28 | 19.30 | 00:00:00 | 2005-12-13 | 72,600 | 19.32 | 19.65 | 19.25 | 19.63 | 00:00:00 | 2005-12-14 | 58,200 | 19.65 | 19.67 | 19.37 | 19.55 | 00:00:00 | 2005-12-15 | 55,400 | 19.52 | 19.56 | 19.42 | 19.45 | 00:00:00 | 2005-12-16 | 58,600 | 19.45 | 19.65 | 19.45 | 19.50 | 00:00:00 | 2005-12-19 | 93,300 | 19.52 | 19.67 | 19.50 | 19.58 | 00:00:00 | 2005-12-20 | 54,500 | 19.56 | 19.74 | 19.34 | 19.70 | 00:00:00 | 2005-12-21 | 70,500 | 19.70 | 19.99 | 19.64 | 19.94 | 00:00:00 | 2005-12-22 | 124,500 | 19.96 | 20.30 | 19.91 | 20.26 | 00:00:00 | 2005-12-23 | 127,800 | 20.28 | 20.58 | 20.27 | 20.52 | 00:00:00 | 2005-12-26 | 0 | 20.52 | 20.52 | 20.52 | 20.52 | 00:00:00 | 2005-12-27 | 92,800 | 20.49 | 20.53 | 20.27 | 20.43 | 00:00:00 | 2005-12-28 | 90,800 | 20.45 | 20.58 | 20.35 | 20.52 | 00:00:00 | 2005-12-29 | 91,000 | 20.50 | 20.66 | 20.50 | 20.56 | 00:00:00 | 2005-12-30 | 46,100 | 20.60 | 20.69 | 20.47 | 20.52 | 00:00:00 | 2006-01-02 | 120,100 | 20.50 | 20.89 | 20.50 | 20.88 | 00:00:00 | 2006-01-03 | 120,700 | 20.88 | 21.02 | 20.75 | 20.99 | 00:00:00 | 2006-01-04 | 152,800 | 21.09 | 21.21 | 20.91 | 21.14 | 00:00:00 | 2006-01-05 | 163,000 | 21.06 | 21.39 | 20.92 | 20.98 | 00:00:00 | 2006-01-06 | 134,100 | 21.06 | 21.78 | 21.06 | 21.52 | 00:00:00 | 2006-01-09 | 154,600 | 21.46 | 21.61 | 21.27 | 21.52 | 00:00:00 | 2006-01-10 | 163,800 | 21.46 | 21.91 | 21.46 | 21.88 | 00:00:00 | 2006-01-11 | 189,800 | 21.80 | 22.33 | 21.80 | 22.08 | 00:00:00 | 2006-01-12 | 139,600 | 22.00 | 22.39 | 21.95 | 22.26 | 00:00:00 | 2006-01-13 | 116,300 | 22.15 | 22.36 | 21.99 | 22.21 | 00:00:00 | 2006-01-16 | 114,500 | 22.15 | 22.26 | 21.95 | 22.24 | 00:00:00 | 2006-01-17 | 150,000 | 22.11 | 22.15 | 21.61 | 21.67 | 00:00:00 | 2006-01-18 | 162,400 | 21.40 | 21.64 | 21.30 | 21.48 | 00:00:00 | 2006-01-19 | 104,300 | 21.49 | 22.30 | 21.49 | 22.18 | 00:00:00 | 2006-01-20 | 85,100 | 22.13 | 22.22 | 21.58 | 21.62 | 00:00:00 | 2006-01-23 | 121,300 | 21.30 | 21.98 | 21.29 | 21.92 | 00:00:00 | 2006-01-24 | 49,600 | 21.87 | 21.95 | 21.68 | 21.70 | 00:00:00 | 2006-01-25 | 63,700 | 21.86 | 22.10 | 21.80 | 21.98 | 00:00:00 | 2006-01-26 | 154,400 | 21.97 | 22.83 | 21.94 | 22.60 | 00:00:00 | 2006-01-27 | 188,800 | 22.75 | 23.29 | 22.75 | 23.18 | 00:00:00 | 2006-01-30 | 176,700 | 23.20 | 23.65 | 23.20 | 23.47 | 00:00:00 | 2006-01-31 | 120,800 | 23.44 | 23.69 | 23.07 | 23.17 | 00:00:00 | 2006-02-01 | 128,600 | 23.05 | 23.85 | 22.76 | 23.66 | 00:00:00 | 2006-02-02 | 140,600 | 23.60 | 23.82 | 23.08 | 23.12 | 00:00:00 | 2006-02-03 | 71,700 | 23.17 | 23.56 | 23.17 | 23.42 | 00:00:00 | 2006-02-06 | 114,400 | 23.35 | 23.69 | 23.02 | 23.05 | 00:00:00 | 2006-02-07 | 101,500 | 23.00 | 23.33 | 22.86 | 23.20 | 00:00:00 | 2006-02-08 | 81,100 | 22.85 | 23.07 | 22.84 | 23.07 | 00:00:00 | 2006-02-09 | 72,400 | 23.00 | 23.39 | 22.99 | 23.33 | 00:00:00 | 2006-02-10 | 56,000 | 23.20 | 23.38 | 23.14 | 23.18 | 00:00:00 | 2006-02-13 | 68,100 | 23.09 | 23.46 | 23.09 | 23.37 | 00:00:00 | 2006-02-14 | 80,600 | 23.44 | 23.64 | 23.28 | 23.41 | 00:00:00 | 2006-02-15 | 164,600 | 23.15 | 23.68 | 22.42 | 22.59 | 00:00:00 | 2006-02-16 | 268,000 | 22.34 | 22.34 | 21.78 | 22.16 | 00:00:00 | 2006-02-17 | 109,100 | 22.05 | 22.07 | 21.77 | 22.06 | 00:00:00 | 2006-02-20 | 87,400 | 21.90 | 22.07 | 21.81 | 21.88 | 00:00:00 | 2006-02-21 | 91,100 | 21.90 | 22.18 | 21.84 | 21.97 | 00:00:00 | 2006-02-22 | 63,600 | 21.95 | 22.32 | 21.95 | 22.22 | 00:00:00 | 2006-02-23 | 56,000 | 22.26 | 22.47 | 22.11 | 22.25 | 00:00:00 | 2006-02-24 | 57,500 | 22.40 | 22.40 | 21.92 | 22.17 | 00:00:00 | 2006-02-27 | 49,400 | 22.05 | 22.29 | 22.04 | 22.27 | 00:00:00 | 2006-02-28 | 87,500 | 22.15 | 22.24 | 21.78 | 21.78 | 00:00:00 | 2006-03-01 | 60,900 | 21.84 | 22.16 | 21.82 | 22.12 | 00:00:00 | 2006-03-02 | 61,400 | 22.10 | 22.13 | 21.84 | 21.91 | 00:00:00 | 2006-03-03 | 67,600 | 21.88 | 21.99 | 21.78 | 21.82 | 00:00:00 | 2006-03-06 | 71,500 | 21.76 | 21.90 | 21.60 | 21.62 | 00:00:00 | 2006-03-07 | 62,600 | 21.50 | 21.89 | 21.46 | 21.75 | 00:00:00 | 2006-03-08 | 108,300 | 21.94 | 22.71 | 21.94 | 22.39 | 00:00:00 | 2006-03-09 | 66,800 | 22.50 | 22.73 | 22.42 | 22.45 | 00:00:00 | 2006-03-10 | 44,100 | 22.40 | 22.50 | 22.28 | 22.50 | 00:00:00 | 2006-03-13 | 79,100 | 22.40 | 22.79 | 22.34 | 22.70 | 00:00:00 | 2006-03-14 | 435,500 | 22.05 | 22.05 | 21.01 | 21.36 | 00:00:00 | 2006-03-15 | 317,000 | 21.30 | 21.30 | 20.98 | 21.20 | 00:00:00 | 2006-03-16 | 219,000 | 21.11 | 21.20 | 20.68 | 20.77 | 00:00:00 | 2006-03-17 | 119,900 | 20.77 | 20.97 | 20.71 | 20.88 | 00:00:00 | 2006-03-20 | 109,400 | 20.90 | 21.07 | 20.71 | 20.76 | 00:00:00 | 2006-03-21 | 84,400 | 20.76 | 20.87 | 20.62 | 20.71 | 00:00:00 | 2006-03-22 | 96,400 | 20.65 | 20.97 | 20.51 | 20.91 | 00:00:00 | 2006-03-23 | 78,200 | 21.10 | 21.22 | 20.94 | 21.08 | 00:00:00 | 2006-03-24 | 68,400 | 21.00 | 21.17 | 20.97 | 21.11 | 00:00:00 | 2006-03-27 | 0 | 21.11 | 21.11 | 21.11 | 21.11 | 00:00:00 | 2006-03-28 | 61,100 | 21.21 | 21.35 | 21.04 | 21.17 | 00:00:00 | 2006-03-29 | 57,500 | 21.15 | 21.23 | 21.04 | 21.16 | 00:00:00 | 2006-03-30 | 90,500 | 21.18 | 21.23 | 20.85 | 20.85 | 00:00:00 | 2006-03-31 | 65,600 | 20.90 | 20.90 | 20.62 | 20.63 | 00:00:00 | 2006-04-03 | 94,400 | 20.77 | 20.97 | 20.77 | 20.93 | 00:00:00 | 2006-04-04 | 76,200 | 20.93 | 20.98 | 20.77 | 20.85 | 00:00:00 | 2006-04-05 | 59,100 | 20.72 | 20.93 | 20.72 | 20.90 | 00:00:00 | 2006-04-06 | 64,100 | 20.90 | 21.00 | 20.77 | 20.98 | 00:00:00 | 2006-04-07 | 58,600 | 21.00 | 21.06 | 20.69 | 20.72 | 00:00:00 | 2006-04-10 | 58,900 | 20.71 | 21.03 | 20.71 | 20.98 | 00:00:00 | 2006-04-11 | 93,200 | 20.90 | 21.03 | 20.66 | 20.73 | 00:00:00 | 2006-04-12 | 65,000 | 20.65 | 20.76 | 20.61 | 20.65 | 00:00:00 | 2006-04-13 | 45,900 | 20.67 | 20.85 | 20.67 | 20.80 | 00:00:00 | 2006-04-14 | 0 | 20.80 | 20.80 | 20.80 | 20.80 | 00:00:00 | 2006-04-17 | 0 | 20.80 | 20.80 | 20.80 | 20.80 | 00:00:00 | 2006-04-18 | 61,400 | 20.84 | 20.85 | 20.67 | 20.74 | 00:00:00 | 2006-04-19 | 41,200 | 20.74 | 20.95 | 20.74 | 20.95 | 00:00:00 | 2006-04-20 | 83,000 | 20.93 | 21.23 | 20.93 | 21.14 | 00:00:00 | 2006-04-21 | 69,700 | 21.12 | 21.14 | 20.93 | 20.93 | 00:00:00 | 2006-04-24 | 71,400 | 20.95 | 21.02 | 20.89 | 20.97 | 00:00:00 | 2006-04-25 | 61,600 | 20.99 | 21.04 | 20.90 | 20.98 | 00:00:00 | 2006-04-26 | 35,300 | 20.88 | 21.00 | 20.88 | 20.92 | 00:00:00 | 2006-04-27 | 49,600 | 20.97 | 21.01 | 20.83 | 20.95 | 00:00:00 | 2006-04-28 | 39,300 | 20.99 | 21.31 | 20.91 | 21.14 | 00:00:00 | 2006-05-01 | 0 | 21.14 | 21.14 | 21.14 | 21.14 | 00:00:00 | 2006-05-02 | 64,600 | 21.18 | 21.37 | 21.17 | 21.33 | 00:00:00 | 2006-05-03 | 69,200 | 21.35 | 21.48 | 21.32 | 21.38 | 00:00:00 | 2006-05-04 | 76,500 | 21.29 | 21.85 | 21.28 | 21.82 | 00:00:00 | 2006-05-05 | 200,300 | 21.59 | 21.99 | 21.59 | 21.96 | 00:00:00 | 2006-05-08 | 214,400 | 22.08 | 22.55 | 22.05 | 22.49 | 00:00:00 | 2006-05-09 | 103,700 | 22.40 | 22.54 | 22.29 | 22.33 | 00:00:00 | 2006-05-10 | 246,400 | 22.31 | 23.49 | 22.31 | 23.14 | 00:00:00 | 2006-05-11 | 209,100 | 22.50 | 22.84 | 22.01 | 22.05 | 00:00:00 | 2006-05-12 | 110,300 | 22.00 | 22.24 | 21.51 | 21.51 | 00:00:00 | 2006-05-15 | 129,800 | 21.20 | 21.62 | 20.86 | 21.38 | 00:00:00 | 2006-05-16 | 81,200 | 21.00 | 21.73 | 20.92 | 21.45 | 00:00:00 | 2006-05-17 | 78,700 | 21.39 | 21.97 | 21.07 | 21.17 | 00:00:00 | 2006-05-18 | 122,400 | 21.36 | 21.40 | 20.99 | 21.13 | 00:00:00 | 2006-05-19 | 72,300 | 21.10 | 21.37 | 20.61 | 20.70 | 00:00:00 | 2006-05-22 | 214,800 | 20.68 | 20.68 | 19.92 | 19.96 | 00:00:00 | 2006-05-23 | 78,200 | 19.92 | 20.71 | 19.92 | 20.55 | 00:00:00 | 2006-05-24 | 65,600 | 20.57 | 20.86 | 20.40 | 20.59 | 00:00:00 | 2006-05-25 | 17,300 | 20.66 | 21.21 | 20.64 | 21.03 | 00:00:00 | 2006-05-26 | 60,500 | 21.34 | 21.41 | 20.83 | 20.95 | 00:00:00 | 2006-05-29 | 85,900 | 21.00 | 21.62 | 21.00 | 21.28 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|