|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-17 | 114,000 | 10.50 | 10.60 | 9.91 | 10.53 | 00:00:00 | | 2008-10-20 | 73,900 | 10.74 | 10.74 | 10.26 | 10.62 | 00:00:00 | | 2008-10-21 | 55,800 | 10.65 | 10.94 | 10.57 | 10.77 | 00:00:00 | | 2008-10-22 | 72,600 | 10.70 | 10.70 | 10.10 | 10.14 | 00:00:00 | | 2008-10-23 | 68,300 | 10.14 | 10.14 | 9.77 | 9.81 | 00:00:00 | | 2008-10-24 | 84,400 | 9.80 | 9.80 | 9.14 | 9.67 | 00:00:00 | | 2008-10-27 | 181,300 | 8.15 | 8.32 | 7.75 | 8.14 | 00:00:00 | | 2008-10-28 | 190,700 | 8.26 | 8.26 | 6.91 | 7.34 | 00:00:00 | | 2008-10-29 | 132,500 | 7.75 | 8.22 | 7.52 | 8.18 | 00:00:00 | | 2008-10-30 | 140,500 | 8.37 | 8.72 | 8.31 | 8.72 | 00:00:00 | | 2008-10-31 | 79,900 | 8.75 | 8.77 | 8.40 | 8.68 | 00:00:00 | | 2008-11-03 | 222,100 | 9.00 | 9.69 | 8.83 | 9.63 | 00:00:00 | | 2008-11-04 | 124,800 | 9.80 | 10.20 | 9.37 | 10.13 | 00:00:00 | | 2008-11-05 | 93,200 | 10.35 | 10.35 | 9.68 | 9.72 | 00:00:00 | | 2008-11-06 | 108,400 | 9.51 | 9.59 | 8.85 | 8.85 | 00:00:00 | | 2008-11-07 | 107,800 | 8.91 | 9.39 | 8.85 | 9.39 | 00:00:00 | | 2008-11-10 | 92,100 | 9.70 | 10.20 | 9.45 | 9.81 | 00:00:00 | | 2008-11-11 | 90,700 | 9.77 | 10.25 | 9.73 | 9.89 | 00:00:00 | | 2008-11-12 | 47,300 | 10.20 | 10.35 | 9.42 | 9.60 | 00:00:00 | | 2008-11-13 | 33,100 | 9.50 | 9.87 | 9.50 | 9.65 | 00:00:00 | | 2008-11-14 | 28,800 | 10.10 | 10.35 | 9.90 | 10.09 | 00:00:00 | | 2008-11-17 | 29,600 | 10.13 | 10.15 | 9.67 | 9.76 | 00:00:00 | | 2008-11-18 | 21,500 | 9.84 | 10.02 | 9.43 | 9.94 | 00:00:00 | | 2008-11-19 | 46,100 | 9.89 | 9.93 | 9.31 | 9.32 | 00:00:00 | | 2008-11-20 | 57,800 | 9.15 | 9.39 | 8.73 | 9.02 | 00:00:00 | | 2008-11-21 | 74,200 | 9.12 | 9.56 | 8.99 | 9.07 | 00:00:00 | | 2008-11-24 | 87,800 | 9.45 | 10.85 | 9.41 | 10.56 | 00:00:00 | | 2008-11-25 | 51,600 | 10.65 | 10.90 | 10.30 | 10.58 | 00:00:00 | | 2008-11-26 | 19,300 | 10.51 | 10.74 | 10.36 | 10.51 | 00:00:00 | | 2008-11-27 | 38,700 | 10.75 | 11.14 | 10.75 | 11.10 | 00:00:00 | | 2008-11-28 | 39,900 | 11.05 | 11.40 | 10.77 | 11.21 | 00:00:00 | | 2008-12-01 | 39,800 | 11.25 | 11.25 | 10.40 | 10.47 | 00:00:00 | | 2008-12-02 | 30,300 | 10.97 | 11.13 | 10.69 | 10.97 | 00:00:00 | | 2008-12-03 | 35,600 | 10.89 | 11.03 | 10.60 | 11.02 | 00:00:00 | | 2008-12-04 | 44,400 | 10.94 | 11.60 | 10.47 | 10.62 | 00:00:00 | | 2008-12-05 | 85,600 | 10.40 | 10.49 | 9.94 | 10.02 | 00:00:00 | | 2008-12-08 | 32,700 | 10.53 | 10.86 | 10.43 | 10.83 | 00:00:00 | | 2008-12-09 | 53,700 | 10.52 | 11.25 | 10.52 | 11.10 | 00:00:00 | | 2008-12-10 | 40,800 | 11.00 | 11.30 | 10.94 | 11.20 | 00:00:00 | | 2008-12-11 | 44,000 | 11.19 | 11.19 | 10.60 | 10.87 | 00:00:00 | | 2008-12-12 | 67,000 | 10.52 | 10.80 | 10.43 | 10.79 | 00:00:00 | | 2008-12-15 | 43,600 | 10.82 | 11.00 | 10.61 | 10.69 | 00:00:00 | | 2008-12-16 | 40,800 | 10.70 | 11.03 | 10.70 | 10.92 | 00:00:00 | | 2008-12-17 | 52,500 | 11.19 | 11.19 | 10.84 | 11.15 | 00:00:00 | | 2008-12-18 | 67,600 | 11.13 | 11.50 | 11.13 | 11.38 | 00:00:00 | | 2008-12-19 | 83,900 | 11.20 | 11.40 | 11.02 | 11.23 | 00:00:00 | | 2008-12-22 | 115,100 | 11.26 | 11.32 | 10.84 | 11.06 | 00:00:00 | | 2008-12-23 | 67,500 | 11.20 | 11.31 | 11.05 | 11.17 | 00:00:00 | | 2008-12-29 | 143,900 | 11.21 | 11.65 | 11.21 | 11.64 | 00:00:00 | | 2008-12-30 | 73,000 | 11.70 | 11.81 | 11.54 | 11.81 | 00:00:00 | | 2009-01-02 | 45,600 | 12.00 | 12.02 | 11.45 | 11.65 | 00:00:00 | | 2009-01-05 | 40,200 | 11.79 | 11.79 | 10.94 | 11.49 | 00:00:00 | | 2009-01-06 | 22,200 | 11.40 | 11.69 | 11.35 | 11.65 | 00:00:00 | | 2009-01-07 | 19,600 | 11.66 | 11.66 | 11.25 | 11.31 | 00:00:00 | | 2009-01-08 | 50,900 | 11.05 | 11.05 | 10.78 | 10.91 | 00:00:00 | | 2009-01-09 | 18,000 | 10.89 | 10.89 | 10.38 | 10.45 | 00:00:00 | | 2009-01-12 | 17,400 | 10.44 | 10.59 | 10.34 | 10.35 | 00:00:00 | | 2009-01-13 | 63,100 | 10.38 | 10.38 | 9.60 | 9.80 | 00:00:00 | | 2009-01-14 | 61,900 | 9.84 | 9.84 | 9.19 | 9.45 | 00:00:00 | | 2009-01-15 | 18,400 | 9.50 | 9.76 | 9.36 | 9.55 | 00:00:00 | | 2009-01-16 | 29,400 | 9.77 | 9.80 | 9.40 | 9.42 | 00:00:00 | | 2009-01-19 | 27,200 | 9.55 | 9.78 | 9.20 | 9.41 | 00:00:00 | | 2009-01-20 | 29,800 | 9.43 | 9.52 | 8.85 | 9.01 | 00:00:00 | | 2009-01-21 | 25,400 | 8.86 | 9.12 | 8.62 | 9.12 | 00:00:00 | | 2009-01-22 | 40,300 | 9.27 | 9.27 | 8.89 | 8.92 | 00:00:00 | | 2009-01-23 | 18,000 | 8.90 | 8.90 | 8.54 | 8.72 | 00:00:00 | | 2009-01-26 | 27,500 | 8.73 | 9.31 | 8.69 | 9.31 | 00:00:00 | | 2009-01-27 | 9,300 | 9.40 | 9.59 | 9.30 | 9.42 | 00:00:00 | | 2009-01-28 | 32,800 | 9.40 | 10.12 | 9.40 | 10.12 | 00:00:00 | | 2009-01-29 | 12,000 | 10.06 | 10.06 | 9.70 | 9.70 | 00:00:00 | | 2009-01-30 | 19,100 | 9.69 | 10.00 | 9.69 | 9.78 | 00:00:00 | | 2009-02-02 | 24,900 | 9.69 | 9.69 | 9.28 | 9.31 | 00:00:00 | | 2009-02-03 | 11,400 | 9.27 | 9.64 | 9.10 | 9.64 | 00:00:00 | | 2009-02-04 | 53,400 | 9.62 | 10.00 | 9.62 | 9.90 | 00:00:00 | | 2009-02-05 | 21,800 | 9.76 | 10.04 | 9.75 | 9.98 | 00:00:00 | | 2009-02-06 | 28,400 | 10.00 | 10.47 | 9.99 | 10.34 | 00:00:00 | | 2009-02-09 | 17,700 | 10.47 | 10.75 | 10.42 | 10.72 | 00:00:00 | | 2009-02-10 | 18,300 | 10.72 | 10.72 | 10.20 | 10.22 | 00:00:00 | | 2009-02-11 | 16,500 | 10.19 | 10.26 | 10.05 | 10.19 | 00:00:00 | | 2009-02-12 | 11,700 | 10.23 | 10.30 | 9.98 | 10.22 | 00:00:00 | | 2009-02-13 | 10,000 | 10.43 | 10.53 | 10.24 | 10.26 | 00:00:00 | | 2009-02-16 | 14,800 | 10.20 | 10.20 | 9.95 | 9.99 | 00:00:00 | | 2009-02-17 | 29,800 | 9.90 | 9.90 | 9.50 | 9.55 | 00:00:00 | | 2009-02-18 | 26,800 | 9.65 | 9.65 | 9.06 | 9.32 | 00:00:00 | | 2009-02-19 | 24,700 | 9.30 | 9.40 | 9.16 | 9.21 | 00:00:00 | | 2009-02-20 | 48,500 | 9.10 | 9.10 | 8.74 | 8.75 | 00:00:00 | | 2009-02-23 | 46,500 | 8.82 | 8.90 | 8.36 | 8.44 | 00:00:00 | | 2009-02-24 | 30,600 | 8.34 | 8.61 | 8.13 | 8.54 | 00:00:00 | | 2009-02-25 | 18,900 | 8.78 | 8.78 | 8.15 | 8.35 | 00:00:00 | | 2009-02-26 | 160,000 | 7.65 | 7.90 | 7.37 | 7.84 | 00:00:00 | | 2009-02-27 | 67,400 | 7.80 | 7.80 | 7.38 | 7.67 | 00:00:00 | | 2009-03-02 | 46,200 | 7.68 | 7.68 | 7.41 | 7.44 | 00:00:00 | | 2009-03-03 | 49,900 | 7.57 | 7.70 | 7.33 | 7.39 | 00:00:00 | | 2009-03-04 | 53,000 | 7.57 | 7.57 | 7.30 | 7.49 | 00:00:00 | | 2009-03-05 | 79,900 | 7.38 | 7.38 | 6.95 | 7.02 | 00:00:00 | | 2009-03-06 | 78,100 | 6.91 | 6.95 | 6.66 | 6.72 | 00:00:00 | | 2009-03-09 | 41,200 | 6.80 | 6.80 | 6.60 | 6.66 | 00:00:00 | | 2009-03-10 | 46,500 | 6.79 | 7.40 | 6.75 | 7.36 | 00:00:00 | | 2009-03-11 | 64,100 | 7.36 | 7.55 | 7.26 | 7.51 | 00:00:00 | | 2009-03-12 | 23,900 | 7.48 | 7.53 | 7.22 | 7.53 | 00:00:00 | | 2009-03-13 | 59,000 | 7.65 | 7.66 | 7.49 | 7.53 | 00:00:00 | | 2009-03-16 | 36,300 | 7.69 | 7.85 | 7.59 | 7.76 | 00:00:00 | | 2009-03-17 | 30,700 | 7.73 | 7.73 | 7.43 | 7.53 | 00:00:00 | | 2009-03-18 | 15,900 | 7.61 | 7.69 | 7.39 | 7.51 | 00:00:00 | | 2009-03-19 | 55,100 | 7.59 | 8.04 | 7.55 | 7.78 | 00:00:00 | | 2009-03-20 | 68,500 | 7.57 | 7.64 | 7.33 | 7.54 | 00:00:00 | | 2009-03-23 | 67,400 | 7.69 | 7.98 | 7.66 | 7.95 | 00:00:00 | | 2009-03-24 | 90,900 | 7.96 | 7.96 | 7.76 | 7.93 | 00:00:00 | | 2009-03-25 | 70,600 | 7.95 | 8.24 | 7.95 | 8.14 | 00:00:00 | | 2009-03-26 | 44,500 | 8.18 | 8.34 | 8.15 | 8.31 | 00:00:00 | | 2009-03-27 | 37,100 | 8.40 | 8.40 | 8.27 | 8.39 | 00:00:00 | | 2009-03-30 | 48,200 | 8.23 | 8.23 | 7.93 | 7.95 | 00:00:00 | | 2009-03-31 | 28,900 | 8.05 | 8.16 | 8.00 | 8.11 | 00:00:00 | | 2009-04-01 | 24,200 | 8.12 | 8.23 | 8.00 | 8.19 | 00:00:00 | | 2009-04-02 | 57,600 | 8.36 | 8.69 | 8.35 | 8.67 | 00:00:00 | | 2009-04-03 | 34,300 | 8.65 | 8.98 | 8.55 | 8.85 | 00:00:00 | | 2009-04-06 | 60,400 | 8.90 | 8.99 | 8.75 | 8.83 | 00:00:00 | | 2009-04-07 | 26,300 | 8.90 | 8.95 | 8.65 | 8.68 | 00:00:00 | | 2009-04-08 | 46,600 | 8.64 | 8.68 | 8.49 | 8.62 | 00:00:00 | | 2009-04-09 | 38,600 | 8.83 | 8.91 | 8.69 | 8.88 | 00:00:00 | | 2009-04-14 | 113,100 | 9.02 | 9.27 | 8.88 | 9.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
