|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-15 | 87,500 | 23.81 | 24.10 | 23.15 | 23.54 | 00:00:00 | | 2007-05-16 | 62,300 | 23.49 | 23.91 | 23.42 | 23.78 | 00:00:00 | | 2007-05-17 | 30,600 | 23.95 | 24.56 | 23.95 | 24.30 | 00:00:00 | | 2007-05-18 | 80,500 | 24.35 | 24.67 | 24.19 | 24.53 | 00:00:00 | | 2007-05-21 | 88,200 | 24.50 | 24.52 | 24.07 | 24.08 | 00:00:00 | | 2007-05-22 | 77,400 | 24.05 | 24.16 | 23.92 | 24.01 | 00:00:00 | | 2007-05-23 | 61,200 | 24.08 | 24.10 | 23.83 | 23.95 | 00:00:00 | | 2007-05-24 | 67,400 | 23.91 | 23.95 | 23.53 | 23.54 | 00:00:00 | | 2007-05-25 | 74,100 | 23.60 | 23.65 | 23.29 | 23.43 | 00:00:00 | | 2007-05-29 | 58,600 | 23.46 | 23.57 | 23.36 | 23.36 | 00:00:00 | | 2007-05-30 | 53,700 | 23.31 | 23.40 | 23.09 | 23.30 | 00:00:00 | | 2007-05-31 | 70,000 | 23.26 | 23.69 | 23.26 | 23.62 | 00:00:00 | | 2007-06-04 | 96,200 | 24.05 | 24.21 | 23.89 | 24.05 | 00:00:00 | | 2007-06-05 | 62,300 | 24.15 | 24.22 | 23.94 | 23.94 | 00:00:00 | | 2007-06-06 | 63,100 | 24.00 | 24.02 | 23.67 | 23.67 | 00:00:00 | | 2007-06-07 | 34,700 | 23.75 | 24.27 | 23.73 | 23.87 | 00:00:00 | | 2007-06-08 | 58,900 | 23.77 | 24.05 | 23.65 | 23.86 | 00:00:00 | | 2007-06-11 | 41,700 | 23.81 | 24.09 | 23.81 | 23.96 | 00:00:00 | | 2007-06-12 | 32,900 | 23.91 | 23.94 | 23.56 | 23.72 | 00:00:00 | | 2007-06-13 | 37,400 | 23.70 | 23.73 | 23.33 | 23.57 | 00:00:00 | | 2007-06-14 | 67,000 | 23.80 | 24.53 | 23.67 | 24.43 | 00:00:00 | | 2007-06-15 | 81,800 | 24.40 | 24.89 | 24.25 | 24.73 | 00:00:00 | | 2007-06-18 | 103,400 | 24.85 | 24.99 | 24.69 | 24.77 | 00:00:00 | | 2007-06-19 | 57,100 | 24.95 | 24.95 | 24.47 | 24.47 | 00:00:00 | | 2007-06-20 | 64,100 | 24.64 | 24.67 | 24.29 | 24.40 | 00:00:00 | | 2007-06-21 | 52,500 | 24.37 | 24.37 | 23.92 | 23.99 | 00:00:00 | | 2007-06-22 | 39,200 | 23.98 | 24.18 | 23.95 | 23.96 | 00:00:00 | | 2007-06-25 | 46,300 | 23.70 | 23.96 | 23.64 | 23.93 | 00:00:00 | | 2007-06-26 | 46,100 | 23.58 | 23.80 | 23.47 | 23.57 | 00:00:00 | | 2007-06-27 | 46,700 | 23.52 | 23.52 | 23.28 | 23.43 | 00:00:00 | | 2007-06-28 | 35,100 | 23.55 | 23.73 | 23.50 | 23.62 | 00:00:00 | | 2007-06-29 | 33,000 | 23.60 | 24.00 | 23.53 | 23.94 | 00:00:00 | | 2007-07-02 | 51,000 | 24.05 | 24.11 | 23.77 | 23.98 | 00:00:00 | | 2007-07-03 | 35,300 | 23.95 | 24.05 | 23.75 | 23.75 | 00:00:00 | | 2007-07-04 | 42,700 | 23.77 | 23.91 | 23.57 | 23.61 | 00:00:00 | | 2007-07-05 | 60,700 | 23.55 | 23.66 | 23.19 | 23.22 | 00:00:00 | | 2007-07-06 | 30,700 | 23.27 | 23.69 | 23.22 | 23.56 | 00:00:00 | | 2007-07-09 | 41,000 | 23.53 | 23.79 | 23.48 | 23.64 | 00:00:00 | | 2007-07-10 | 42,300 | 23.66 | 24.10 | 23.45 | 23.51 | 00:00:00 | | 2007-07-11 | 46,800 | 23.25 | 23.44 | 23.05 | 23.29 | 00:00:00 | | 2007-07-12 | 39,600 | 23.25 | 23.41 | 23.08 | 23.35 | 00:00:00 | | 2007-07-13 | 41,500 | 23.55 | 23.64 | 23.19 | 23.29 | 00:00:00 | | 2007-07-16 | 40,000 | 23.20 | 23.43 | 23.20 | 23.24 | 00:00:00 | | 2007-07-17 | 75,100 | 23.28 | 23.28 | 22.83 | 23.04 | 00:00:00 | | 2007-07-18 | 36,800 | 22.80 | 23.01 | 22.71 | 22.83 | 00:00:00 | | 2007-07-19 | 44,800 | 22.80 | 22.94 | 22.56 | 22.68 | 00:00:00 | | 2007-07-20 | 30,300 | 22.70 | 22.93 | 22.58 | 22.59 | 00:00:00 | | 2007-07-23 | 40,500 | 22.54 | 22.71 | 22.43 | 22.60 | 00:00:00 | | 2007-07-24 | 102,100 | 22.66 | 22.66 | 21.88 | 22.10 | 00:00:00 | | 2007-07-25 | 68,700 | 21.91 | 22.08 | 21.76 | 21.95 | 00:00:00 | | 2007-07-26 | 108,400 | 21.86 | 21.86 | 21.35 | 21.41 | 00:00:00 | | 2007-07-27 | 79,300 | 21.32 | 21.54 | 21.20 | 21.39 | 00:00:00 | | 2007-07-30 | 92,800 | 21.40 | 21.57 | 20.91 | 21.02 | 00:00:00 | | 2007-07-31 | 41,100 | 21.20 | 21.61 | 21.12 | 21.43 | 00:00:00 | | 2007-08-01 | 25,300 | 21.25 | 21.32 | 21.09 | 21.24 | 00:00:00 | | 2007-08-02 | 26,100 | 21.28 | 21.42 | 21.08 | 21.10 | 00:00:00 | | 2007-08-03 | 40,100 | 21.55 | 22.00 | 21.28 | 21.30 | 00:00:00 | | 2007-08-06 | 47,200 | 21.30 | 21.30 | 20.86 | 21.00 | 00:00:00 | | 2007-08-07 | 91,100 | 21.15 | 21.19 | 20.47 | 20.74 | 00:00:00 | | 2007-08-08 | 39,500 | 20.96 | 21.04 | 20.67 | 20.98 | 00:00:00 | | 2007-08-09 | 40,900 | 21.00 | 21.00 | 20.34 | 20.43 | 00:00:00 | | 2007-08-10 | 50,600 | 20.39 | 21.03 | 20.21 | 20.86 | 00:00:00 | | 2007-08-13 | 50,000 | 21.00 | 21.22 | 20.74 | 20.76 | 00:00:00 | | 2007-08-15 | 25,700 | 20.79 | 20.92 | 20.65 | 20.84 | 00:00:00 | | 2007-08-16 | 55,800 | 20.61 | 20.78 | 20.35 | 20.35 | 00:00:00 | | 2007-08-17 | 72,700 | 20.28 | 20.66 | 20.16 | 20.50 | 00:00:00 | | 2007-08-20 | 32,400 | 20.47 | 20.75 | 20.46 | 20.65 | 00:00:00 | | 2007-08-21 | 21,600 | 20.72 | 20.72 | 20.34 | 20.40 | 00:00:00 | | 2007-08-22 | 21,300 | 20.40 | 20.92 | 20.40 | 20.76 | 00:00:00 | | 2007-08-23 | 20,800 | 20.99 | 21.55 | 20.98 | 21.29 | 00:00:00 | | 2007-08-24 | 34,000 | 21.35 | 21.64 | 21.33 | 21.55 | 00:00:00 | | 2007-08-27 | 41,700 | 21.55 | 21.56 | 21.29 | 21.39 | 00:00:00 | | 2007-08-28 | 29,400 | 20.88 | 20.88 | 20.65 | 20.82 | 00:00:00 | | 2007-08-29 | 30,900 | 20.60 | 21.04 | 20.60 | 21.00 | 00:00:00 | | 2007-08-30 | 16,900 | 21.03 | 21.03 | 20.66 | 20.90 | 00:00:00 | | 2007-08-31 | 29,900 | 21.03 | 21.36 | 20.73 | 21.35 | 00:00:00 | | 2007-09-03 | 17,700 | 21.30 | 21.51 | 21.29 | 21.40 | 00:00:00 | | 2007-09-04 | 19,200 | 21.37 | 21.75 | 21.36 | 21.67 | 00:00:00 | | 2007-09-05 | 25,100 | 21.59 | 21.82 | 21.39 | 21.42 | 00:00:00 | | 2007-09-06 | 22,100 | 21.44 | 21.57 | 21.19 | 21.57 | 00:00:00 | | 2007-09-07 | 25,700 | 21.45 | 21.45 | 20.94 | 20.94 | 00:00:00 | | 2007-09-10 | 24,700 | 20.80 | 21.10 | 20.78 | 20.93 | 00:00:00 | | 2007-09-11 | 22,600 | 21.05 | 21.08 | 20.83 | 20.85 | 00:00:00 | | 2007-09-12 | 34,400 | 20.76 | 20.76 | 20.48 | 20.74 | 00:00:00 | | 2007-09-13 | 38,400 | 20.60 | 20.69 | 20.48 | 20.64 | 00:00:00 | | 2007-09-14 | 73,500 | 20.56 | 21.20 | 20.01 | 21.12 | 00:00:00 | | 2007-09-17 | 21,900 | 21.10 | 21.10 | 20.74 | 20.82 | 00:00:00 | | 2007-09-18 | 28,700 | 20.75 | 21.09 | 20.69 | 21.00 | 00:00:00 | | 2007-09-19 | 30,400 | 20.95 | 21.36 | 20.95 | 21.05 | 00:00:00 | | 2007-09-20 | 26,300 | 20.90 | 21.06 | 20.60 | 20.71 | 00:00:00 | | 2007-09-21 | 44,300 | 20.65 | 20.78 | 20.54 | 20.64 | 00:00:00 | | 2007-09-24 | 36,500 | 20.50 | 20.68 | 20.48 | 20.56 | 00:00:00 | | 2007-09-25 | 32,000 | 20.42 | 20.42 | 20.17 | 20.31 | 00:00:00 | | 2007-09-26 | 85,900 | 20.30 | 20.30 | 19.87 | 20.01 | 00:00:00 | | 2007-09-27 | 33,300 | 20.18 | 20.28 | 20.09 | 20.16 | 00:00:00 | | 2007-09-28 | 53,400 | 20.15 | 20.34 | 19.98 | 20.34 | 00:00:00 | | 2007-10-01 | 45,700 | 20.38 | 20.55 | 20.05 | 20.08 | 00:00:00 | | 2007-10-02 | 54,800 | 20.20 | 20.34 | 19.99 | 20.02 | 00:00:00 | | 2007-10-03 | 11,400 | 20.04 | 20.04 | 19.84 | 19.92 | 00:00:00 | | 2007-10-04 | 60,800 | 19.95 | 20.45 | 19.86 | 20.34 | 00:00:00 | | 2007-10-05 | 56,800 | 20.33 | 20.79 | 20.33 | 20.79 | 00:00:00 | | 2007-10-08 | 37,700 | 20.72 | 21.10 | 20.72 | 20.99 | 00:00:00 | | 2007-10-09 | 46,600 | 20.77 | 21.36 | 20.77 | 21.21 | 00:00:00 | | 2007-10-10 | 41,900 | 21.33 | 21.58 | 21.06 | 21.37 | 00:00:00 | | 2007-10-11 | 36,400 | 21.75 | 21.80 | 21.56 | 21.58 | 00:00:00 | | 2007-10-12 | 46,400 | 21.57 | 22.10 | 21.50 | 22.07 | 00:00:00 | | 2007-10-15 | 36,500 | 21.86 | 22.12 | 21.67 | 21.67 | 00:00:00 | | 2007-10-16 | 25,400 | 21.61 | 21.61 | 21.30 | 21.42 | 00:00:00 | | 2007-10-17 | 21,400 | 21.39 | 21.67 | 21.32 | 21.51 | 00:00:00 | | 2007-10-18 | 50,200 | 21.58 | 21.68 | 20.85 | 20.98 | 00:00:00 | | 2007-10-19 | 25,500 | 20.86 | 21.04 | 20.85 | 20.97 | 00:00:00 | | 2007-10-22 | 26,500 | 20.60 | 20.86 | 20.58 | 20.60 | 00:00:00 | | 2007-10-23 | 21,900 | 20.78 | 20.98 | 20.70 | 20.75 | 00:00:00 | | 2007-10-24 | 29,300 | 20.70 | 20.81 | 20.65 | 20.68 | 00:00:00 | | 2007-10-25 | 24,800 | 20.93 | 21.26 | 20.90 | 20.91 | 00:00:00 | | 2007-10-26 | 28,300 | 20.95 | 21.13 | 20.90 | 21.00 | 00:00:00 | | 2007-10-29 | 28,500 | 21.06 | 21.37 | 20.95 | 21.29 | 00:00:00 | | 2007-10-30 | 36,500 | 21.17 | 21.22 | 20.92 | 20.93 | 00:00:00 | | 2007-10-31 | 28,300 | 20.86 | 21.01 | 20.69 | 20.89 | 00:00:00 | | 2007-11-01 | 24,300 | 20.82 | 20.82 | 20.48 | 20.52 | 00:00:00 | | 2007-11-02 | 23,800 | 20.25 | 20.44 | 20.23 | 20.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
