|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-30 | 24,900 | 19.92 | 20.18 | 19.87 | 20.03 | 00:00:00 | | 2008-05-02 | 38,000 | 20.14 | 20.38 | 20.12 | 20.20 | 00:00:00 | | 2008-05-05 | 69,700 | 20.40 | 20.92 | 20.40 | 20.90 | 00:00:00 | | 2008-05-06 | 32,800 | 20.78 | 21.00 | 20.58 | 21.00 | 00:00:00 | | 2008-05-07 | 43,100 | 20.15 | 20.21 | 20.03 | 20.13 | 00:00:00 | | 2008-05-08 | 26,600 | 19.90 | 20.25 | 19.88 | 20.19 | 00:00:00 | | 2008-05-09 | 40,900 | 20.05 | 20.37 | 20.05 | 20.22 | 00:00:00 | | 2008-05-12 | 2,900 | 20.12 | 20.38 | 20.12 | 20.38 | 00:00:00 | | 2008-05-13 | 27,600 | 20.32 | 20.41 | 20.19 | 20.30 | 00:00:00 | | 2008-05-14 | 57,200 | 20.20 | 20.93 | 19.96 | 20.79 | 00:00:00 | | 2008-05-15 | 42,400 | 20.70 | 21.46 | 20.70 | 21.18 | 00:00:00 | | 2008-05-16 | 27,700 | 21.35 | 21.97 | 21.35 | 21.75 | 00:00:00 | | 2008-05-19 | 39,000 | 21.90 | 22.12 | 21.83 | 22.06 | 00:00:00 | | 2008-05-20 | 28,000 | 21.95 | 22.17 | 21.62 | 21.68 | 00:00:00 | | 2008-05-21 | 17,200 | 21.75 | 21.94 | 21.37 | 21.40 | 00:00:00 | | 2008-05-22 | 10,700 | 21.33 | 21.71 | 21.31 | 21.63 | 00:00:00 | | 2008-05-23 | 18,300 | 21.72 | 22.19 | 21.67 | 21.94 | 00:00:00 | | 2008-05-26 | 12,600 | 21.83 | 21.92 | 21.51 | 21.61 | 00:00:00 | | 2008-05-27 | 9,100 | 21.68 | 21.75 | 21.34 | 21.54 | 00:00:00 | | 2008-05-28 | 67,600 | 21.59 | 22.37 | 20.40 | 20.44 | 00:00:00 | | 2008-05-29 | 22,500 | 20.50 | 20.50 | 20.00 | 20.33 | 00:00:00 | | 2008-05-30 | 17,500 | 20.40 | 20.54 | 20.33 | 20.42 | 00:00:00 | | 2008-06-02 | 20,100 | 20.44 | 20.44 | 20.04 | 20.10 | 00:00:00 | | 2008-06-03 | 17,700 | 20.00 | 20.15 | 19.93 | 20.12 | 00:00:00 | | 2008-06-04 | 22,700 | 20.03 | 20.03 | 19.67 | 19.94 | 00:00:00 | | 2008-06-05 | 16,700 | 20.00 | 20.07 | 19.74 | 19.84 | 00:00:00 | | 2008-06-06 | 26,300 | 19.88 | 19.99 | 19.44 | 19.56 | 00:00:00 | | 2008-06-10 | 26,800 | 19.32 | 19.32 | 18.73 | 19.02 | 00:00:00 | | 2008-06-11 | 9,700 | 19.03 | 19.09 | 18.77 | 18.83 | 00:00:00 | | 2008-06-12 | 36,600 | 18.81 | 18.91 | 18.59 | 18.74 | 00:00:00 | | 2008-06-13 | 19,600 | 18.65 | 18.77 | 18.45 | 18.72 | 00:00:00 | | 2008-06-16 | 12,300 | 18.77 | 18.97 | 18.64 | 18.71 | 00:00:00 | | 2008-06-17 | 9,000 | 18.83 | 18.88 | 18.74 | 18.85 | 00:00:00 | | 2008-06-18 | 53,900 | 18.83 | 18.83 | 17.97 | 18.28 | 00:00:00 | | 2008-06-19 | 17,600 | 18.16 | 18.17 | 17.85 | 17.98 | 00:00:00 | | 2008-06-20 | 21,000 | 17.92 | 18.06 | 17.74 | 17.76 | 00:00:00 | | 2008-06-23 | 35,700 | 17.79 | 17.79 | 17.50 | 17.67 | 00:00:00 | | 2008-06-24 | 38,400 | 17.40 | 17.44 | 16.95 | 17.42 | 00:00:00 | | 2008-06-25 | 20,400 | 17.42 | 17.55 | 17.41 | 17.53 | 00:00:00 | | 2008-06-26 | 26,200 | 17.36 | 17.38 | 16.92 | 16.94 | 00:00:00 | | 2008-06-27 | 26,600 | 16.76 | 16.90 | 16.46 | 16.46 | 00:00:00 | | 2008-06-30 | 21,100 | 16.47 | 16.65 | 16.38 | 16.50 | 00:00:00 | | 2008-07-01 | 33,700 | 16.62 | 16.84 | 16.35 | 16.57 | 00:00:00 | | 2008-07-02 | 36,200 | 16.62 | 16.76 | 16.43 | 16.56 | 00:00:00 | | 2008-07-03 | 20,600 | 16.57 | 16.71 | 16.23 | 16.68 | 00:00:00 | | 2008-07-04 | 9,700 | 16.72 | 16.72 | 16.35 | 16.40 | 00:00:00 | | 2008-07-07 | 32,200 | 16.40 | 16.40 | 15.94 | 16.22 | 00:00:00 | | 2008-07-08 | 27,700 | 16.00 | 16.00 | 15.70 | 15.82 | 00:00:00 | | 2008-07-09 | 13,900 | 15.82 | 16.22 | 15.82 | 16.10 | 00:00:00 | | 2008-07-10 | 8,700 | 15.83 | 15.95 | 15.75 | 15.86 | 00:00:00 | | 2008-07-11 | 24,200 | 16.00 | 16.00 | 15.35 | 15.35 | 00:00:00 | | 2008-07-14 | 31,900 | 15.55 | 15.74 | 15.11 | 15.11 | 00:00:00 | | 2008-07-15 | 63,300 | 15.10 | 15.10 | 14.75 | 14.85 | 00:00:00 | | 2008-07-16 | 32,200 | 14.85 | 15.04 | 14.67 | 15.04 | 00:00:00 | | 2008-07-17 | 14,800 | 15.40 | 15.55 | 15.17 | 15.40 | 00:00:00 | | 2008-07-18 | 12,800 | 15.45 | 15.76 | 15.40 | 15.72 | 00:00:00 | | 2008-07-21 | 22,500 | 15.90 | 15.93 | 15.55 | 15.77 | 00:00:00 | | 2008-07-22 | 13,500 | 15.75 | 15.75 | 15.33 | 15.68 | 00:00:00 | | 2008-07-23 | 21,200 | 15.92 | 16.24 | 15.80 | 16.23 | 00:00:00 | | 2008-07-24 | 35,800 | 16.50 | 16.50 | 15.75 | 15.88 | 00:00:00 | | 2008-07-25 | 18,200 | 15.92 | 16.05 | 15.75 | 15.92 | 00:00:00 | | 2008-07-28 | 19,300 | 15.90 | 15.90 | 15.31 | 15.31 | 00:00:00 | | 2008-07-29 | 14,100 | 15.27 | 15.47 | 15.15 | 15.43 | 00:00:00 | | 2008-07-30 | 15,200 | 15.51 | 15.62 | 15.39 | 15.50 | 00:00:00 | | 2008-07-31 | 33,200 | 15.49 | 15.49 | 14.80 | 15.12 | 00:00:00 | | 2008-08-01 | 26,000 | 15.15 | 15.27 | 14.82 | 14.92 | 00:00:00 | | 2008-08-04 | 24,600 | 14.95 | 14.95 | 14.69 | 14.70 | 00:00:00 | | 2008-08-05 | 29,100 | 14.60 | 15.46 | 14.57 | 15.46 | 00:00:00 | | 2008-08-06 | 15,200 | 15.67 | 15.90 | 15.56 | 15.80 | 00:00:00 | | 2008-08-07 | 19,000 | 15.65 | 15.85 | 15.65 | 15.65 | 00:00:00 | | 2008-08-08 | 11,000 | 15.76 | 15.80 | 15.49 | 15.76 | 00:00:00 | | 2008-08-11 | 12,700 | 15.88 | 16.01 | 15.71 | 15.97 | 00:00:00 | | 2008-08-12 | 10,300 | 16.02 | 16.02 | 15.86 | 15.89 | 00:00:00 | | 2008-08-13 | 12,000 | 15.86 | 15.86 | 15.45 | 15.50 | 00:00:00 | | 2008-08-14 | 7,000 | 15.56 | 15.60 | 15.30 | 15.49 | 00:00:00 | | 2008-08-15 | 10,900 | 15.51 | 15.70 | 15.45 | 15.64 | 00:00:00 | | 2008-08-18 | 11,800 | 15.66 | 15.74 | 15.42 | 15.57 | 00:00:00 | | 2008-08-19 | 29,400 | 15.58 | 15.58 | 15.00 | 15.01 | 00:00:00 | | 2008-08-20 | 16,300 | 15.11 | 15.28 | 14.95 | 15.23 | 00:00:00 | | 2008-08-21 | 7,500 | 15.10 | 15.16 | 14.98 | 15.06 | 00:00:00 | | 2008-08-22 | 8,700 | 15.30 | 15.60 | 15.30 | 15.53 | 00:00:00 | | 2008-08-25 | 8,900 | 15.52 | 15.55 | 15.39 | 15.39 | 00:00:00 | | 2008-08-26 | 16,400 | 15.43 | 15.62 | 15.15 | 15.56 | 00:00:00 | | 2008-08-27 | 10,600 | 15.54 | 15.65 | 15.28 | 15.63 | 00:00:00 | | 2008-08-28 | 11,400 | 15.56 | 15.85 | 15.47 | 15.80 | 00:00:00 | | 2008-08-29 | 14,400 | 15.82 | 16.01 | 15.76 | 15.98 | 00:00:00 | | 2008-09-01 | 17,100 | 15.96 | 16.10 | 15.76 | 16.02 | 00:00:00 | | 2008-09-02 | 37,200 | 15.99 | 16.49 | 15.89 | 16.28 | 00:00:00 | | 2008-09-03 | 11,800 | 16.25 | 16.45 | 16.20 | 16.29 | 00:00:00 | | 2008-09-04 | 21,000 | 16.22 | 16.27 | 15.68 | 15.75 | 00:00:00 | | 2008-09-05 | 25,000 | 15.50 | 15.69 | 15.31 | 15.32 | 00:00:00 | | 2008-09-08 | 11,800 | 15.80 | 15.84 | 15.61 | 15.65 | 00:00:00 | | 2008-09-09 | 12,900 | 15.72 | 15.82 | 15.66 | 15.73 | 00:00:00 | | 2008-09-10 | 18,300 | 16.12 | 16.14 | 15.84 | 15.99 | 00:00:00 | | 2008-09-11 | 52,700 | 16.04 | 16.34 | 16.01 | 16.18 | 00:00:00 | | 2008-09-12 | 28,800 | 16.40 | 16.76 | 16.36 | 16.56 | 00:00:00 | | 2008-09-15 | 20,200 | 16.20 | 16.46 | 16.09 | 16.09 | 00:00:00 | | 2008-09-16 | 29,000 | 16.03 | 16.35 | 15.89 | 15.98 | 00:00:00 | | 2008-09-17 | 23,000 | 15.82 | 15.95 | 15.35 | 15.43 | 00:00:00 | | 2008-09-18 | 31,800 | 15.75 | 15.77 | 15.01 | 15.02 | 00:00:00 | | 2008-09-19 | 33,900 | 15.27 | 16.02 | 15.18 | 15.99 | 00:00:00 | | 2008-09-22 | 17,600 | 16.02 | 16.10 | 15.80 | 15.86 | 00:00:00 | | 2008-09-23 | 16,000 | 15.80 | 15.96 | 15.34 | 15.66 | 00:00:00 | | 2008-09-24 | 3,400 | 15.67 | 15.90 | 15.59 | 15.82 | 00:00:00 | | 2008-09-25 | 14,600 | 15.84 | 16.00 | 15.65 | 15.91 | 00:00:00 | | 2008-09-26 | 20,300 | 15.69 | 15.69 | 15.37 | 15.48 | 00:00:00 | | 2008-09-29 | 45,500 | 15.50 | 15.53 | 14.74 | 14.84 | 00:00:00 | | 2008-09-30 | 33,600 | 14.55 | 14.90 | 14.35 | 14.86 | 00:00:00 | | 2008-10-01 | 22,000 | 14.94 | 14.94 | 14.59 | 14.72 | 00:00:00 | | 2008-10-02 | 16,200 | 15.05 | 15.12 | 14.66 | 14.79 | 00:00:00 | | 2008-10-03 | 3,100 | 14.79 | 15.00 | 14.62 | 14.85 | 00:00:00 | | 2008-10-06 | 44,600 | 14.29 | 14.39 | 13.62 | 13.80 | 00:00:00 | | 2008-10-07 | 38,900 | 13.95 | 14.20 | 13.64 | 13.72 | 00:00:00 | | 2008-10-08 | 64,600 | 13.05 | 13.36 | 12.62 | 12.97 | 00:00:00 | | 2008-10-09 | 41,500 | 13.11 | 13.31 | 12.38 | 12.56 | 00:00:00 | | 2008-10-10 | 81,300 | 11.55 | 12.09 | 11.32 | 11.77 | 00:00:00 | | 2008-10-13 | 107,500 | 12.03 | 12.23 | 11.57 | 12.15 | 00:00:00 | | 2008-10-14 | 61,900 | 12.55 | 12.77 | 12.20 | 12.65 | 00:00:00 | | 2008-10-15 | 53,000 | 12.76 | 12.76 | 11.53 | 11.58 | 00:00:00 | | 2008-10-16 | 195,100 | 10.80 | 10.85 | 10.02 | 10.25 | 00:00:00 | | 2008-10-17 | 114,000 | 10.50 | 10.60 | 9.91 | 10.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
