|
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 | 2006-11-16 | 79,600 | 21.87 | 22.04 | 21.87 | 21.99 | 00:00:00 | 2006-11-17 | 51,700 | 22.03 | 22.11 | 21.91 | 22.01 | 00:00:00 | 2006-11-20 | 74,700 | 21.78 | 22.04 | 21.70 | 21.97 | 00:00:00 | 2006-11-21 | 55,000 | 22.01 | 22.14 | 21.90 | 22.08 | 00:00:00 | 2006-11-22 | 78,300 | 22.15 | 22.29 | 22.08 | 22.20 | 00:00:00 | 2006-11-23 | 73,200 | 22.20 | 22.34 | 22.17 | 22.20 | 00:00:00 | 2006-11-24 | 62,500 | 22.20 | 22.24 | 21.88 | 21.95 | 00:00:00 | 2006-11-27 | 57,900 | 21.88 | 21.93 | 21.61 | 21.61 | 00:00:00 | 2006-11-28 | 43,500 | 21.70 | 21.90 | 21.70 | 21.80 | 00:00:00 | 2006-11-29 | 64,400 | 21.80 | 22.27 | 21.80 | 22.20 | 00:00:00 | 2006-11-30 | 156,900 | 22.22 | 22.65 | 22.17 | 22.45 | 00:00:00 | 2006-12-01 | 60,300 | 22.40 | 22.62 | 22.38 | 22.52 | 00:00:00 | 2006-12-04 | 71,200 | 22.40 | 22.65 | 22.30 | 22.49 | 00:00:00 | 2006-12-05 | 187,500 | 22.51 | 23.39 | 22.25 | 23.17 | 00:00:00 | 2006-12-06 | 332,600 | 23.61 | 24.22 | 23.44 | 23.48 | 00:00:00 | 2006-12-07 | 113,100 | 23.41 | 23.71 | 23.40 | 23.47 | 00:00:00 | 2006-12-08 | 86,800 | 23.36 | 23.50 | 23.08 | 23.46 | 00:00:00 | 2006-12-11 | 80,500 | 23.38 | 23.50 | 22.97 | 23.23 | 00:00:00 | 2006-12-12 | 65,300 | 23.22 | 23.39 | 23.05 | 23.16 | 00:00:00 | 2006-12-13 | 115,800 | 23.22 | 23.23 | 22.57 | 22.66 | 00:00:00 | 2006-12-14 | 69,500 | 22.55 | 23.01 | 22.55 | 22.88 | 00:00:00 | 2006-12-15 | 53,700 | 22.98 | 23.23 | 22.95 | 22.96 | 00:00:00 | 2006-12-18 | 59,500 | 22.90 | 23.02 | 22.75 | 22.80 | 00:00:00 | 2006-12-19 | 86,000 | 22.70 | 23.08 | 22.69 | 22.88 | 00:00:00 | 2006-12-20 | 60,100 | 23.10 | 23.29 | 22.76 | 22.91 | 00:00:00 | 2006-12-21 | 57,600 | 22.72 | 22.92 | 22.56 | 22.66 | 00:00:00 | 2006-12-22 | 51,600 | 22.56 | 22.71 | 22.42 | 22.44 | 00:00:00 | 2006-12-27 | 51,500 | 22.30 | 22.90 | 22.28 | 22.88 | 00:00:00 | 2006-12-28 | 59,500 | 22.88 | 22.96 | 22.84 | 22.86 | 00:00:00 | 2006-12-29 | 30,600 | 22.96 | 22.98 | 22.75 | 22.90 | 00:00:00 | 2007-01-02 | 46,700 | 22.83 | 23.11 | 22.83 | 23.00 | 00:00:00 | 2007-01-03 | 60,300 | 23.04 | 23.32 | 22.97 | 23.17 | 00:00:00 | 2007-01-04 | 59,100 | 23.12 | 23.36 | 23.09 | 23.22 | 00:00:00 | 2007-01-05 | 53,500 | 23.08 | 23.08 | 22.57 | 22.65 | 00:00:00 | 2007-01-08 | 55,500 | 22.60 | 23.06 | 22.60 | 22.72 | 00:00:00 | 2007-01-09 | 65,300 | 22.83 | 22.94 | 22.41 | 22.43 | 00:00:00 | 2007-01-10 | 48,000 | 22.46 | 22.46 | 22.27 | 22.42 | 00:00:00 | 2007-01-11 | 59,400 | 22.40 | 22.61 | 22.24 | 22.32 | 00:00:00 | 2007-01-12 | 57,700 | 22.30 | 22.41 | 22.14 | 22.32 | 00:00:00 | 2007-01-15 | 53,100 | 22.39 | 22.81 | 22.39 | 22.61 | 00:00:00 | 2007-01-16 | 91,700 | 22.85 | 23.29 | 22.78 | 23.06 | 00:00:00 | 2007-01-17 | 156,300 | 23.09 | 23.65 | 23.09 | 23.62 | 00:00:00 | 2007-01-18 | 168,500 | 23.67 | 24.10 | 23.67 | 23.78 | 00:00:00 | 2007-01-19 | 83,900 | 23.85 | 24.03 | 23.55 | 23.86 | 00:00:00 | 2007-01-22 | 98,600 | 23.55 | 24.07 | 23.55 | 23.79 | 00:00:00 | 2007-01-23 | 72,900 | 23.57 | 23.87 | 23.31 | 23.46 | 00:00:00 | 2007-01-24 | 67,900 | 23.55 | 23.99 | 23.54 | 23.78 | 00:00:00 | 2007-01-25 | 47,200 | 23.80 | 23.84 | 23.45 | 23.47 | 00:00:00 | 2007-01-26 | 53,900 | 23.45 | 24.07 | 23.33 | 23.66 | 00:00:00 | 2007-01-29 | 67,600 | 23.75 | 23.82 | 23.59 | 23.61 | 00:00:00 | 2007-01-30 | 37,000 | 23.63 | 23.64 | 23.27 | 23.36 | 00:00:00 | 2007-01-31 | 52,000 | 23.38 | 23.86 | 23.16 | 23.60 | 00:00:00 | 2007-02-01 | 204,400 | 23.74 | 24.49 | 23.74 | 24.39 | 00:00:00 | 2007-02-02 | 132,700 | 24.46 | 24.79 | 24.32 | 24.60 | 00:00:00 | 2007-02-05 | 96,100 | 24.50 | 24.89 | 24.42 | 24.72 | 00:00:00 | 2007-02-06 | 73,700 | 24.75 | 24.93 | 24.62 | 24.69 | 00:00:00 | 2007-02-07 | 48,800 | 24.76 | 24.85 | 24.51 | 24.56 | 00:00:00 | 2007-02-08 | 72,000 | 24.44 | 24.57 | 24.29 | 24.34 | 00:00:00 | 2007-02-09 | 58,300 | 24.40 | 24.64 | 24.27 | 24.55 | 00:00:00 | 2007-02-12 | 59,600 | 24.47 | 24.47 | 24.06 | 24.06 | 00:00:00 | 2007-02-13 | 75,100 | 24.35 | 24.35 | 23.76 | 24.18 | 00:00:00 | 2007-02-14 | 49,300 | 24.45 | 24.63 | 24.26 | 24.59 | 00:00:00 | 2007-02-15 | 69,200 | 24.59 | 24.59 | 24.18 | 24.28 | 00:00:00 | 2007-02-16 | 36,800 | 24.20 | 24.52 | 24.18 | 24.50 | 00:00:00 | 2007-02-20 | 34,800 | 24.28 | 24.56 | 24.16 | 24.48 | 00:00:00 | 2007-02-21 | 53,900 | 24.51 | 24.72 | 24.45 | 24.65 | 00:00:00 | 2007-02-22 | 187,600 | 24.63 | 25.49 | 24.35 | 24.99 | 00:00:00 | 2007-02-23 | 144,700 | 25.03 | 25.71 | 25.03 | 25.50 | 00:00:00 | 2007-02-26 | 89,200 | 25.20 | 25.47 | 25.19 | 25.24 | 00:00:00 | 2007-02-27 | 132,900 | 25.24 | 25.65 | 24.56 | 24.56 | 00:00:00 | 2007-02-28 | 171,600 | 24.30 | 24.83 | 23.92 | 24.29 | 00:00:00 | 2007-03-01 | 92,600 | 24.18 | 24.48 | 23.66 | 23.81 | 00:00:00 | 2007-03-02 | 48,000 | 24.12 | 24.62 | 23.83 | 24.08 | 00:00:00 | 2007-03-05 | 183,700 | 23.70 | 23.84 | 23.17 | 23.49 | 00:00:00 | 2007-03-06 | 51,300 | 23.50 | 23.91 | 23.40 | 23.55 | 00:00:00 | 2007-03-07 | 26,200 | 23.90 | 23.90 | 23.43 | 23.80 | 00:00:00 | 2007-03-08 | 37,600 | 23.84 | 23.92 | 23.47 | 23.90 | 00:00:00 | 2007-03-09 | 27,000 | 23.78 | 24.18 | 23.70 | 24.05 | 00:00:00 | 2007-03-12 | 31,500 | 23.95 | 24.06 | 23.68 | 23.81 | 00:00:00 | 2007-03-13 | 19,200 | 23.92 | 23.92 | 23.56 | 23.60 | 00:00:00 | 2007-03-14 | 150,400 | 23.25 | 23.33 | 22.76 | 22.88 | 00:00:00 | 2007-03-15 | 52,700 | 23.38 | 23.38 | 22.96 | 23.10 | 00:00:00 | 2007-03-16 | 44,000 | 22.95 | 23.13 | 22.85 | 22.92 | 00:00:00 | 2007-03-19 | 33,200 | 23.00 | 23.29 | 23.00 | 23.27 | 00:00:00 | 2007-03-20 | 286,000 | 22.35 | 22.38 | 21.78 | 22.17 | 00:00:00 | 2007-03-21 | 113,100 | 22.12 | 22.12 | 21.92 | 22.05 | 00:00:00 | 2007-03-22 | 79,300 | 22.30 | 22.62 | 22.28 | 22.30 | 00:00:00 | 2007-03-23 | 51,400 | 22.26 | 22.31 | 21.97 | 22.03 | 00:00:00 | 2007-03-26 | 58,800 | 21.98 | 22.30 | 21.96 | 22.25 | 00:00:00 | 2007-03-27 | 44,400 | 22.04 | 22.25 | 21.88 | 22.04 | 00:00:00 | 2007-03-28 | 40,400 | 22.01 | 22.18 | 21.99 | 22.10 | 00:00:00 | 2007-03-29 | 54,300 | 22.06 | 23.19 | 22.03 | 22.82 | 00:00:00 | 2007-03-30 | 45,800 | 22.82 | 23.04 | 22.64 | 22.66 | 00:00:00 | 2007-04-02 | 47,600 | 22.62 | 22.85 | 22.47 | 22.60 | 00:00:00 | 2007-04-03 | 46,400 | 22.66 | 22.78 | 22.42 | 22.70 | 00:00:00 | 2007-04-04 | 43,700 | 22.90 | 23.02 | 22.75 | 22.89 | 00:00:00 | 2007-04-05 | 40,000 | 23.05 | 23.12 | 22.74 | 23.09 | 00:00:00 | 2007-04-10 | 54,900 | 23.15 | 23.20 | 22.97 | 23.02 | 00:00:00 | 2007-04-11 | 89,200 | 23.05 | 23.14 | 22.82 | 22.82 | 00:00:00 | 2007-04-12 | 61,600 | 22.96 | 23.57 | 22.91 | 23.52 | 00:00:00 | 2007-04-13 | 31,500 | 23.55 | 23.72 | 23.32 | 23.47 | 00:00:00 | 2007-04-16 | 41,800 | 23.66 | 23.76 | 23.54 | 23.69 | 00:00:00 | 2007-04-17 | 42,900 | 23.68 | 23.80 | 23.60 | 23.80 | 00:00:00 | 2007-04-18 | 57,600 | 23.75 | 23.88 | 23.32 | 23.40 | 00:00:00 | 2007-04-19 | 48,600 | 23.08 | 23.40 | 22.95 | 23.32 | 00:00:00 | 2007-04-20 | 38,500 | 23.22 | 23.45 | 23.11 | 23.15 | 00:00:00 | 2007-04-23 | 50,400 | 23.10 | 23.21 | 23.03 | 23.15 | 00:00:00 | 2007-04-24 | 67,400 | 23.19 | 23.19 | 22.84 | 22.91 | 00:00:00 | 2007-04-26 | 137,000 | 23.50 | 24.70 | 23.33 | 24.22 | 00:00:00 | 2007-04-27 | 263,600 | 24.30 | 25.89 | 24.20 | 25.60 | 00:00:00 | 2007-04-30 | 193,200 | 25.22 | 26.27 | 25.22 | 25.31 | 00:00:00 | 2007-05-02 | 102,800 | 25.50 | 25.53 | 24.86 | 25.28 | 00:00:00 | 2007-05-03 | 71,000 | 25.45 | 25.62 | 24.91 | 25.25 | 00:00:00 | 2007-05-04 | 91,900 | 25.25 | 25.41 | 24.99 | 25.21 | 00:00:00 | 2007-05-07 | 116,500 | 25.30 | 25.35 | 24.85 | 25.10 | 00:00:00 | 2007-05-08 | 113,500 | 24.83 | 24.92 | 24.46 | 24.81 | 00:00:00 | 2007-05-09 | 103,800 | 24.10 | 24.16 | 23.73 | 23.96 | 00:00:00 | 2007-05-10 | 97,900 | 24.00 | 24.01 | 23.41 | 23.47 | 00:00:00 | 2007-05-11 | 82,300 | 23.40 | 23.60 | 23.08 | 23.53 | 00:00:00 | 2007-05-14 | 62,500 | 23.57 | 23.75 | 23.34 | 23.42 | 00:00:00 | 2007-05-15 | 87,500 | 23.81 | 24.10 | 23.15 | 23.54 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|