|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-05-29 | 85,900 | 21.00 | 21.62 | 21.00 | 21.28 | 00:00:00 | | 2006-05-30 | 59,500 | 21.30 | 21.39 | 20.73 | 20.92 | 00:00:00 | | 2006-05-31 | 84,700 | 20.59 | 21.31 | 20.56 | 21.06 | 00:00:00 | | 2006-06-01 | 60,900 | 21.14 | 21.30 | 20.86 | 21.18 | 00:00:00 | | 2006-06-02 | 52,300 | 21.27 | 21.53 | 21.25 | 21.25 | 00:00:00 | | 2006-06-05 | 10,800 | 21.23 | 21.31 | 20.95 | 21.08 | 00:00:00 | | 2006-06-06 | 62,500 | 20.71 | 21.66 | 20.71 | 21.12 | 00:00:00 | | 2006-06-07 | 64,400 | 21.33 | 21.54 | 21.17 | 21.38 | 00:00:00 | | 2006-06-08 | 99,600 | 20.70 | 21.26 | 20.70 | 20.98 | 00:00:00 | | 2006-06-09 | 51,300 | 21.20 | 21.37 | 21.05 | 21.05 | 00:00:00 | | 2006-06-12 | 52,500 | 21.03 | 21.31 | 21.00 | 21.03 | 00:00:00 | | 2006-06-13 | 112,400 | 20.75 | 21.01 | 20.74 | 20.81 | 00:00:00 | | 2006-06-14 | 75,100 | 20.82 | 20.99 | 20.58 | 20.62 | 00:00:00 | | 2006-06-19 | 39,900 | 20.35 | 20.43 | 20.17 | 20.18 | 00:00:00 | | 2006-06-20 | 31,900 | 20.10 | 20.44 | 20.08 | 20.33 | 00:00:00 | | 2006-06-21 | 24,600 | 20.33 | 20.38 | 20.10 | 20.34 | 00:00:00 | | 2006-06-22 | 55,800 | 20.55 | 20.74 | 20.47 | 20.66 | 00:00:00 | | 2006-06-23 | 22,300 | 20.76 | 20.85 | 20.52 | 20.59 | 00:00:00 | | 2006-06-26 | 37,300 | 20.70 | 20.88 | 20.62 | 20.64 | 00:00:00 | | 2006-06-27 | 35,600 | 20.74 | 20.78 | 20.20 | 20.23 | 00:00:00 | | 2006-06-28 | 24,400 | 20.15 | 20.50 | 20.15 | 20.45 | 00:00:00 | | 2006-06-29 | 37,100 | 20.47 | 20.70 | 20.30 | 20.59 | 00:00:00 | | 2006-06-30 | 51,100 | 20.70 | 21.05 | 20.54 | 21.01 | 00:00:00 | | 2006-07-03 | 36,700 | 21.00 | 21.10 | 20.75 | 21.05 | 00:00:00 | | 2006-07-04 | 32,900 | 21.16 | 21.17 | 20.98 | 21.04 | 00:00:00 | | 2006-07-05 | 28,900 | 21.11 | 21.11 | 20.68 | 20.81 | 00:00:00 | | 2006-07-06 | 31,600 | 20.83 | 21.15 | 20.79 | 21.05 | 00:00:00 | | 2006-07-07 | 32,900 | 21.03 | 21.44 | 20.99 | 21.32 | 00:00:00 | | 2006-07-10 | 43,400 | 21.19 | 21.43 | 21.13 | 21.27 | 00:00:00 | | 2006-07-11 | 32,000 | 21.23 | 21.25 | 20.80 | 20.87 | 00:00:00 | | 2006-07-12 | 40,900 | 20.98 | 21.20 | 20.27 | 20.49 | 00:00:00 | | 2006-07-13 | 44,400 | 20.39 | 20.44 | 20.17 | 20.34 | 00:00:00 | | 2006-07-14 | 44,500 | 20.15 | 20.48 | 20.15 | 20.28 | 00:00:00 | | 2006-07-17 | 62,300 | 20.25 | 20.42 | 20.13 | 20.16 | 00:00:00 | | 2006-07-18 | 95,200 | 20.16 | 20.16 | 19.70 | 19.71 | 00:00:00 | | 2006-07-19 | 72,100 | 19.95 | 19.98 | 19.54 | 19.81 | 00:00:00 | | 2006-07-20 | 45,000 | 19.90 | 20.00 | 19.69 | 19.79 | 00:00:00 | | 2006-07-21 | 62,500 | 19.76 | 19.76 | 19.25 | 19.40 | 00:00:00 | | 2006-07-24 | 34,600 | 19.38 | 19.55 | 19.33 | 19.55 | 00:00:00 | | 2006-07-25 | 84,000 | 19.55 | 19.56 | 18.90 | 19.08 | 00:00:00 | | 2006-07-26 | 42,900 | 19.05 | 19.42 | 19.05 | 19.21 | 00:00:00 | | 2006-07-27 | 49,100 | 19.26 | 19.35 | 19.04 | 19.31 | 00:00:00 | | 2006-07-28 | 31,700 | 19.26 | 19.37 | 19.12 | 19.24 | 00:00:00 | | 2006-07-31 | 44,100 | 19.34 | 19.51 | 19.27 | 19.38 | 00:00:00 | | 2006-08-01 | 202,900 | 19.15 | 19.23 | 18.47 | 18.53 | 00:00:00 | | 2006-08-02 | 102,200 | 18.70 | 19.05 | 18.48 | 19.02 | 00:00:00 | | 2006-08-03 | 51,500 | 19.00 | 19.14 | 18.89 | 19.09 | 00:00:00 | | 2006-08-04 | 45,400 | 19.10 | 19.15 | 18.98 | 19.04 | 00:00:00 | | 2006-08-07 | 56,200 | 19.05 | 19.05 | 18.88 | 18.94 | 00:00:00 | | 2006-08-08 | 49,900 | 19.00 | 19.05 | 18.89 | 18.92 | 00:00:00 | | 2006-08-09 | 33,600 | 18.97 | 19.20 | 18.76 | 19.16 | 00:00:00 | | 2006-08-10 | 48,500 | 19.02 | 19.05 | 18.77 | 18.90 | 00:00:00 | | 2006-08-11 | 37,700 | 19.00 | 19.00 | 18.64 | 18.66 | 00:00:00 | | 2006-08-14 | 36,300 | 18.70 | 18.80 | 18.65 | 18.69 | 00:00:00 | | 2006-08-15 | 30,800 | 18.65 | 18.84 | 18.63 | 18.76 | 00:00:00 | | 2006-08-16 | 45,200 | 18.80 | 18.87 | 18.58 | 18.71 | 00:00:00 | | 2006-08-17 | 82,700 | 18.70 | 19.32 | 18.70 | 19.28 | 00:00:00 | | 2006-08-18 | 41,400 | 19.20 | 19.47 | 19.20 | 19.35 | 00:00:00 | | 2006-08-21 | 38,600 | 19.37 | 19.38 | 19.19 | 19.21 | 00:00:00 | | 2006-08-22 | 43,300 | 19.25 | 19.44 | 19.10 | 19.16 | 00:00:00 | | 2006-08-23 | 29,100 | 19.14 | 19.19 | 19.06 | 19.13 | 00:00:00 | | 2006-08-24 | 37,800 | 19.06 | 19.26 | 19.01 | 19.10 | 00:00:00 | | 2006-08-25 | 29,400 | 19.14 | 19.20 | 19.01 | 19.13 | 00:00:00 | | 2006-08-28 | 45,400 | 19.11 | 19.61 | 19.08 | 19.57 | 00:00:00 | | 2006-08-29 | 41,800 | 19.39 | 19.56 | 19.39 | 19.45 | 00:00:00 | | 2006-08-30 | 49,900 | 19.52 | 19.90 | 19.52 | 19.72 | 00:00:00 | | 2006-08-31 | 41,900 | 19.71 | 19.87 | 19.65 | 19.75 | 00:00:00 | | 2006-09-01 | 42,700 | 19.76 | 19.99 | 19.76 | 19.94 | 00:00:00 | | 2006-09-04 | 72,800 | 19.96 | 20.28 | 19.87 | 20.19 | 00:00:00 | | 2006-09-05 | 93,000 | 20.39 | 20.39 | 20.02 | 20.07 | 00:00:00 | | 2006-09-06 | 64,200 | 20.09 | 20.23 | 19.76 | 19.78 | 00:00:00 | | 2006-09-07 | 46,500 | 19.80 | 19.92 | 19.66 | 19.87 | 00:00:00 | | 2006-09-08 | 36,500 | 19.87 | 20.26 | 19.87 | 20.09 | 00:00:00 | | 2006-09-11 | 28,800 | 20.00 | 20.06 | 19.89 | 20.05 | 00:00:00 | | 2006-09-12 | 35,200 | 20.05 | 20.22 | 19.99 | 20.18 | 00:00:00 | | 2006-09-13 | 43,200 | 20.18 | 20.49 | 20.15 | 20.38 | 00:00:00 | | 2006-09-14 | 68,100 | 20.36 | 20.64 | 20.36 | 20.53 | 00:00:00 | | 2006-09-15 | 57,700 | 20.45 | 20.72 | 20.45 | 20.56 | 00:00:00 | | 2006-09-18 | 51,000 | 20.50 | 20.70 | 20.44 | 20.56 | 00:00:00 | | 2006-09-19 | 41,800 | 20.56 | 20.70 | 20.39 | 20.43 | 00:00:00 | | 2006-09-20 | 48,600 | 20.42 | 20.68 | 20.42 | 20.57 | 00:00:00 | | 2006-09-21 | 70,100 | 20.54 | 20.89 | 20.54 | 20.79 | 00:00:00 | | 2006-09-22 | 32,000 | 20.77 | 20.91 | 20.52 | 20.59 | 00:00:00 | | 2006-09-25 | 46,200 | 20.60 | 20.79 | 20.60 | 20.76 | 00:00:00 | | 2006-09-26 | 57,300 | 20.78 | 20.95 | 20.78 | 20.82 | 00:00:00 | | 2006-09-27 | 34,700 | 20.91 | 20.93 | 20.80 | 20.84 | 00:00:00 | | 2006-09-28 | 55,500 | 20.82 | 20.88 | 20.72 | 20.72 | 00:00:00 | | 2006-09-29 | 50,500 | 20.75 | 20.90 | 20.66 | 20.68 | 00:00:00 | | 2006-10-02 | 43,800 | 20.77 | 20.89 | 20.72 | 20.77 | 00:00:00 | | 2006-10-03 | 9,500 | 20.75 | 20.75 | 20.65 | 20.75 | 00:00:00 | | 2006-10-04 | 34,700 | 20.77 | 20.87 | 20.71 | 20.79 | 00:00:00 | | 2006-10-05 | 59,700 | 20.80 | 21.02 | 20.74 | 20.80 | 00:00:00 | | 2006-10-06 | 44,600 | 20.80 | 20.83 | 20.69 | 20.77 | 00:00:00 | | 2006-10-09 | 69,100 | 20.75 | 20.84 | 20.70 | 20.81 | 00:00:00 | | 2006-10-11 | 62,900 | 20.95 | 21.15 | 20.82 | 21.12 | 00:00:00 | | 2006-10-12 | 79,500 | 21.05 | 21.45 | 21.04 | 21.31 | 00:00:00 | | 2006-10-13 | 99,000 | 21.40 | 21.86 | 21.30 | 21.73 | 00:00:00 | | 2006-10-16 | 69,100 | 21.75 | 21.80 | 21.66 | 21.66 | 00:00:00 | | 2006-10-17 | 65,200 | 21.60 | 21.64 | 21.39 | 21.46 | 00:00:00 | | 2006-10-18 | 64,000 | 21.45 | 21.81 | 21.45 | 21.70 | 00:00:00 | | 2006-10-19 | 68,700 | 21.65 | 21.73 | 21.41 | 21.43 | 00:00:00 | | 2006-10-20 | 57,000 | 21.64 | 21.64 | 21.43 | 21.51 | 00:00:00 | | 2006-10-23 | 62,000 | 21.49 | 21.76 | 21.49 | 21.63 | 00:00:00 | | 2006-10-24 | 52,500 | 21.52 | 21.70 | 21.52 | 21.64 | 00:00:00 | | 2006-10-25 | 65,600 | 21.64 | 21.89 | 21.59 | 21.85 | 00:00:00 | | 2006-10-26 | 124,500 | 21.75 | 22.08 | 21.74 | 21.86 | 00:00:00 | | 2006-10-27 | 65,500 | 21.90 | 21.99 | 21.74 | 21.84 | 00:00:00 | | 2006-10-30 | 62,800 | 21.65 | 21.90 | 21.59 | 21.82 | 00:00:00 | | 2006-10-31 | 48,100 | 21.75 | 21.82 | 21.63 | 21.67 | 00:00:00 | | 2006-11-01 | 25,600 | 21.58 | 21.83 | 21.58 | 21.71 | 00:00:00 | | 2006-11-02 | 51,200 | 21.73 | 21.85 | 21.65 | 21.68 | 00:00:00 | | 2006-11-03 | 81,700 | 21.68 | 22.18 | 21.68 | 22.10 | 00:00:00 | | 2006-11-06 | 94,400 | 22.15 | 22.34 | 22.15 | 22.30 | 00:00:00 | | 2006-11-07 | 98,400 | 22.22 | 22.49 | 22.22 | 22.26 | 00:00:00 | | 2006-11-08 | 123,700 | 21.65 | 21.91 | 21.65 | 21.80 | 00:00:00 | | 2006-11-09 | 58,500 | 21.80 | 21.96 | 21.80 | 21.80 | 00:00:00 | | 2006-11-10 | 39,700 | 21.80 | 21.84 | 21.71 | 21.71 | 00:00:00 | | 2006-11-13 | 84,800 | 21.68 | 21.83 | 21.44 | 21.48 | 00:00:00 | | 2006-11-14 | 53,300 | 21.44 | 21.59 | 21.44 | 21.48 | 00:00:00 | | 2006-11-15 | 59,200 | 21.55 | 21.91 | 21.55 | 21.81 | 00:00:00 | | 2006-11-16 | 79,600 | 21.87 | 22.04 | 21.87 | 21.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
