|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-02 | 23,800 | 20.25 | 20.44 | 20.23 | 20.31 | 00:00:00 | | 2007-11-05 | 16,700 | 20.29 | 20.29 | 20.05 | 20.06 | 00:00:00 | | 2007-11-06 | 13,300 | 20.40 | 20.72 | 20.31 | 20.60 | 00:00:00 | | 2007-11-07 | 14,300 | 20.44 | 20.68 | 20.16 | 20.16 | 00:00:00 | | 2007-11-08 | 48,800 | 20.18 | 21.35 | 19.98 | 20.93 | 00:00:00 | | 2007-11-09 | 46,500 | 21.29 | 21.75 | 21.22 | 21.55 | 00:00:00 | | 2007-11-12 | 46,500 | 21.45 | 22.44 | 21.42 | 22.35 | 00:00:00 | | 2007-11-13 | 73,800 | 22.32 | 22.59 | 21.96 | 21.96 | 00:00:00 | | 2007-11-14 | 52,300 | 22.32 | 22.82 | 22.16 | 22.38 | 00:00:00 | | 2007-11-15 | 36,100 | 22.60 | 22.67 | 22.29 | 22.38 | 00:00:00 | | 2007-11-16 | 26,100 | 22.36 | 22.75 | 22.01 | 22.19 | 00:00:00 | | 2007-11-19 | 30,200 | 22.16 | 22.51 | 21.84 | 21.87 | 00:00:00 | | 2007-11-20 | 23,300 | 21.98 | 22.20 | 21.64 | 21.79 | 00:00:00 | | 2007-11-21 | 18,300 | 21.72 | 21.84 | 21.58 | 21.66 | 00:00:00 | | 2007-11-22 | 19,400 | 21.63 | 21.90 | 21.44 | 21.54 | 00:00:00 | | 2007-11-23 | 21,200 | 21.54 | 22.45 | 21.54 | 22.37 | 00:00:00 | | 2007-11-26 | 38,600 | 22.30 | 22.75 | 22.30 | 22.53 | 00:00:00 | | 2007-11-27 | 25,400 | 22.26 | 22.66 | 22.25 | 22.66 | 00:00:00 | | 2007-11-28 | 22,000 | 22.69 | 22.85 | 22.37 | 22.79 | 00:00:00 | | 2007-11-29 | 20,600 | 22.81 | 22.83 | 22.44 | 22.76 | 00:00:00 | | 2007-11-30 | 56,600 | 22.85 | 23.65 | 22.85 | 23.15 | 00:00:00 | | 2007-12-03 | 32,200 | 23.12 | 23.80 | 23.03 | 23.43 | 00:00:00 | | 2007-12-04 | 29,300 | 23.60 | 23.82 | 23.16 | 23.20 | 00:00:00 | | 2007-12-05 | 28,200 | 23.36 | 23.53 | 23.17 | 23.49 | 00:00:00 | | 2007-12-06 | 38,800 | 23.39 | 23.45 | 23.10 | 23.10 | 00:00:00 | | 2007-12-07 | 45,200 | 23.05 | 23.16 | 22.76 | 23.09 | 00:00:00 | | 2007-12-10 | 24,100 | 22.93 | 23.66 | 22.93 | 23.55 | 00:00:00 | | 2007-12-11 | 35,000 | 23.33 | 23.80 | 23.31 | 23.74 | 00:00:00 | | 2007-12-12 | 60,500 | 23.60 | 24.35 | 23.47 | 24.06 | 00:00:00 | | 2007-12-13 | 42,900 | 23.65 | 24.33 | 23.61 | 23.62 | 00:00:00 | | 2007-12-14 | 31,000 | 23.75 | 23.96 | 23.33 | 23.62 | 00:00:00 | | 2007-12-17 | 15,300 | 23.23 | 23.41 | 23.10 | 23.23 | 00:00:00 | | 2007-12-18 | 19,100 | 23.10 | 23.37 | 23.10 | 23.18 | 00:00:00 | | 2007-12-19 | 23,400 | 23.19 | 23.41 | 22.94 | 23.04 | 00:00:00 | | 2007-12-20 | 18,000 | 23.01 | 23.55 | 23.01 | 23.35 | 00:00:00 | | 2007-12-21 | 24,800 | 23.68 | 23.68 | 23.34 | 23.41 | 00:00:00 | | 2007-12-27 | 28,200 | 23.42 | 23.60 | 23.33 | 23.41 | 00:00:00 | | 2007-12-28 | 7,700 | 23.22 | 23.33 | 23.06 | 23.31 | 00:00:00 | | 2008-01-02 | 22,600 | 23.24 | 23.60 | 23.06 | 23.06 | 00:00:00 | | 2008-01-03 | 24,300 | 23.04 | 23.07 | 22.55 | 22.61 | 00:00:00 | | 2008-01-04 | 12,500 | 22.65 | 22.89 | 22.65 | 22.75 | 00:00:00 | | 2008-01-07 | 29,700 | 22.90 | 23.14 | 22.54 | 22.97 | 00:00:00 | | 2008-01-08 | 51,400 | 23.35 | 24.22 | 23.35 | 23.97 | 00:00:00 | | 2008-01-09 | 32,600 | 24.10 | 24.30 | 23.84 | 24.12 | 00:00:00 | | 2008-01-10 | 28,700 | 24.25 | 24.36 | 23.83 | 23.97 | 00:00:00 | | 2008-01-11 | 29,200 | 23.80 | 24.09 | 23.69 | 23.72 | 00:00:00 | | 2008-01-14 | 27,900 | 23.68 | 23.68 | 23.23 | 23.30 | 00:00:00 | | 2008-01-15 | 31,100 | 23.27 | 23.27 | 22.49 | 22.65 | 00:00:00 | | 2008-01-16 | 27,700 | 22.43 | 22.67 | 22.28 | 22.32 | 00:00:00 | | 2008-01-17 | 32,600 | 22.10 | 22.73 | 21.98 | 22.16 | 00:00:00 | | 2008-01-18 | 22,500 | 22.20 | 22.51 | 22.04 | 22.14 | 00:00:00 | | 2008-01-21 | 84,000 | 22.00 | 22.00 | 21.01 | 21.05 | 00:00:00 | | 2008-01-22 | 132,200 | 19.95 | 21.80 | 19.95 | 21.11 | 00:00:00 | | 2008-01-23 | 52,600 | 21.35 | 21.35 | 19.98 | 19.98 | 00:00:00 | | 2008-01-24 | 62,900 | 21.40 | 21.65 | 20.85 | 21.63 | 00:00:00 | | 2008-01-25 | 31,400 | 22.50 | 22.50 | 21.95 | 22.04 | 00:00:00 | | 2008-01-28 | 19,200 | 21.50 | 21.91 | 21.50 | 21.89 | 00:00:00 | | 2008-01-29 | 13,300 | 21.90 | 22.09 | 21.65 | 21.72 | 00:00:00 | | 2008-01-30 | 11,700 | 21.69 | 21.92 | 21.29 | 21.81 | 00:00:00 | | 2008-01-31 | 13,000 | 21.70 | 21.89 | 21.32 | 21.64 | 00:00:00 | | 2008-02-01 | 13,400 | 21.67 | 22.00 | 21.67 | 21.93 | 00:00:00 | | 2008-02-04 | 12,700 | 22.10 | 22.20 | 21.96 | 21.97 | 00:00:00 | | 2008-02-05 | 9,200 | 22.01 | 22.14 | 21.38 | 21.38 | 00:00:00 | | 2008-02-06 | 37,400 | 21.50 | 22.04 | 21.40 | 21.97 | 00:00:00 | | 2008-02-07 | 18,400 | 21.90 | 22.30 | 21.58 | 21.71 | 00:00:00 | | 2008-02-08 | 7,100 | 21.98 | 22.08 | 21.78 | 21.84 | 00:00:00 | | 2008-02-11 | 12,700 | 21.45 | 22.03 | 21.45 | 21.70 | 00:00:00 | | 2008-02-12 | 8,900 | 21.93 | 21.94 | 21.47 | 21.80 | 00:00:00 | | 2008-02-13 | 11,600 | 21.55 | 21.81 | 21.50 | 21.66 | 00:00:00 | | 2008-02-14 | 44,500 | 21.70 | 22.77 | 21.70 | 22.14 | 00:00:00 | | 2008-02-15 | 28,500 | 22.30 | 22.94 | 22.27 | 22.53 | 00:00:00 | | 2008-02-18 | 19,500 | 22.55 | 22.92 | 22.55 | 22.88 | 00:00:00 | | 2008-02-19 | 16,200 | 22.80 | 23.02 | 22.64 | 22.90 | 00:00:00 | | 2008-02-20 | 28,300 | 22.72 | 22.78 | 22.32 | 22.50 | 00:00:00 | | 2008-02-21 | 11,000 | 22.75 | 22.84 | 22.45 | 22.55 | 00:00:00 | | 2008-02-22 | 17,800 | 22.55 | 22.58 | 22.12 | 22.35 | 00:00:00 | | 2008-02-25 | 16,700 | 22.50 | 22.76 | 22.43 | 22.54 | 00:00:00 | | 2008-02-26 | 16,300 | 22.55 | 22.84 | 22.39 | 22.56 | 00:00:00 | | 2008-02-27 | 11,800 | 22.48 | 22.81 | 22.32 | 22.81 | 00:00:00 | | 2008-02-28 | 11,300 | 22.72 | 22.72 | 22.29 | 22.36 | 00:00:00 | | 2008-02-29 | 9,300 | 22.13 | 22.40 | 21.80 | 21.89 | 00:00:00 | | 2008-03-03 | 13,500 | 21.85 | 21.85 | 21.56 | 21.71 | 00:00:00 | | 2008-03-04 | 12,100 | 21.70 | 21.85 | 21.34 | 21.34 | 00:00:00 | | 2008-03-05 | 12,600 | 21.61 | 21.78 | 21.43 | 21.76 | 00:00:00 | | 2008-03-06 | 7,900 | 21.75 | 22.55 | 21.58 | 22.13 | 00:00:00 | | 2008-03-07 | 8,500 | 21.75 | 21.87 | 21.50 | 21.65 | 00:00:00 | | 2008-03-10 | 11,900 | 21.35 | 21.71 | 21.29 | 21.29 | 00:00:00 | | 2008-03-11 | 14,300 | 21.35 | 21.45 | 20.89 | 20.92 | 00:00:00 | | 2008-03-12 | 27,100 | 20.95 | 20.98 | 20.49 | 20.73 | 00:00:00 | | 2008-03-13 | 13,900 | 20.50 | 20.58 | 20.31 | 20.54 | 00:00:00 | | 2008-03-14 | 18,200 | 20.48 | 20.73 | 20.03 | 20.03 | 00:00:00 | | 2008-03-18 | 25,500 | 19.93 | 20.19 | 19.64 | 20.09 | 00:00:00 | | 2008-03-19 | 16,800 | 20.26 | 20.26 | 19.73 | 19.73 | 00:00:00 | | 2008-03-20 | 19,400 | 19.45 | 19.70 | 19.10 | 19.11 | 00:00:00 | | 2008-03-25 | 15,400 | 19.45 | 19.53 | 19.24 | 19.41 | 00:00:00 | | 2008-03-26 | 7,600 | 19.43 | 19.64 | 19.30 | 19.44 | 00:00:00 | | 2008-03-27 | 11,100 | 19.35 | 19.72 | 19.15 | 19.28 | 00:00:00 | | 2008-03-28 | 10,700 | 19.40 | 19.52 | 19.19 | 19.42 | 00:00:00 | | 2008-03-31 | 10,800 | 19.50 | 19.50 | 19.26 | 19.31 | 00:00:00 | | 2008-04-01 | 16,800 | 19.15 | 19.76 | 19.15 | 19.71 | 00:00:00 | | 2008-04-02 | 27,600 | 19.83 | 20.25 | 19.79 | 20.15 | 00:00:00 | | 2008-04-03 | 12,900 | 20.22 | 20.36 | 20.22 | 20.36 | 00:00:00 | | 2008-04-04 | 7,100 | 20.34 | 20.44 | 20.27 | 20.30 | 00:00:00 | | 2008-04-07 | 18,700 | 20.50 | 20.84 | 20.44 | 20.59 | 00:00:00 | | 2008-04-08 | 14,800 | 20.36 | 20.53 | 20.31 | 20.53 | 00:00:00 | | 2008-04-09 | 17,000 | 20.15 | 20.25 | 19.91 | 19.92 | 00:00:00 | | 2008-04-10 | 7,400 | 19.95 | 20.27 | 19.89 | 20.23 | 00:00:00 | | 2008-04-11 | 13,600 | 20.20 | 20.34 | 19.96 | 20.03 | 00:00:00 | | 2008-04-14 | 32,700 | 19.85 | 19.99 | 19.79 | 19.82 | 00:00:00 | | 2008-04-15 | 12,800 | 19.75 | 20.04 | 19.74 | 19.94 | 00:00:00 | | 2008-04-16 | 9,000 | 19.88 | 20.30 | 19.88 | 20.23 | 00:00:00 | | 2008-04-17 | 8,400 | 20.30 | 20.34 | 20.08 | 20.14 | 00:00:00 | | 2008-04-18 | 8,000 | 20.13 | 20.59 | 19.98 | 20.44 | 00:00:00 | | 2008-04-21 | 16,300 | 20.40 | 20.40 | 19.98 | 20.13 | 00:00:00 | | 2008-04-22 | 25,200 | 20.11 | 20.13 | 19.53 | 19.61 | 00:00:00 | | 2008-04-23 | 20,100 | 19.70 | 19.71 | 19.19 | 19.63 | 00:00:00 | | 2008-04-24 | 13,500 | 19.52 | 19.88 | 19.52 | 19.85 | 00:00:00 | | 2008-04-25 | 13,000 | 19.80 | 20.20 | 19.80 | 20.10 | 00:00:00 | | 2008-04-28 | 38,200 | 20.10 | 20.40 | 20.03 | 20.18 | 00:00:00 | | 2008-04-29 | 29,100 | 20.10 | 20.14 | 19.86 | 19.92 | 00:00:00 | | 2008-04-30 | 24,900 | 19.92 | 20.18 | 19.87 | 20.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
