|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-14 | 113,100 | 9.02 | 9.27 | 8.88 | 9.19 | 00:00:00 | | 2009-04-15 | 53,400 | 9.17 | 9.33 | 9.17 | 9.29 | 00:00:00 | | 2009-04-16 | 104,200 | 9.32 | 9.60 | 9.23 | 9.53 | 00:00:00 | | 2009-04-17 | 108,600 | 9.62 | 9.86 | 9.55 | 9.82 | 00:00:00 | | 2009-04-20 | 189,400 | 9.85 | 9.94 | 9.35 | 9.44 | 00:00:00 | | 2009-04-21 | 124,900 | 9.42 | 9.53 | 9.14 | 9.48 | 00:00:00 | | 2009-04-22 | 87,900 | 8.72 | 8.88 | 8.65 | 8.85 | 00:00:00 | | 2009-04-23 | 67,800 | 8.90 | 8.90 | 8.50 | 8.53 | 00:00:00 | | 2009-04-24 | 59,500 | 8.55 | 8.62 | 8.33 | 8.52 | 00:00:00 | | 2009-04-27 | 39,900 | 8.56 | 8.56 | 8.28 | 8.47 | 00:00:00 | | 2009-04-28 | 42,100 | 8.44 | 8.44 | 8.22 | 8.38 | 00:00:00 | | 2009-04-29 | 41,100 | 8.46 | 8.58 | 8.46 | 8.51 | 00:00:00 | | 2009-04-30 | 79,700 | 8.54 | 8.85 | 8.54 | 8.66 | 00:00:00 | | 2009-05-04 | 54,600 | 8.91 | 9.34 | 8.89 | 9.12 | 00:00:00 | | 2009-05-05 | 126,700 | 9.27 | 10.00 | 9.23 | 9.77 | 00:00:00 | | 2009-05-06 | 208,800 | 9.51 | 10.11 | 9.51 | 10.05 | 00:00:00 | | 2009-05-07 | 121,700 | 10.04 | 10.57 | 10.04 | 10.10 | 00:00:00 | | 2009-05-08 | 27,600 | 10.02 | 10.37 | 10.02 | 10.31 | 00:00:00 | | 2009-05-11 | 18,100 | 10.31 | 10.38 | 10.09 | 10.18 | 00:00:00 | | 2009-05-12 | 50,100 | 10.09 | 10.27 | 9.98 | 10.07 | 00:00:00 | | 2009-05-13 | 44,500 | 10.03 | 10.10 | 9.46 | 9.46 | 00:00:00 | | 2009-05-14 | 16,500 | 9.40 | 9.65 | 9.40 | 9.53 | 00:00:00 | | 2009-05-15 | 17,000 | 9.62 | 9.62 | 9.29 | 9.35 | 00:00:00 | | 2009-05-18 | 27,700 | 9.33 | 9.46 | 9.12 | 9.41 | 00:00:00 | | 2009-05-19 | 12,400 | 9.44 | 9.62 | 9.41 | 9.55 | 00:00:00 | | 2009-05-20 | 14,900 | 9.53 | 9.62 | 9.40 | 9.59 | 00:00:00 | | 2009-05-21 | 2,200 | 9.49 | 9.67 | 9.49 | 9.49 | 00:00:00 | | 2009-05-22 | 18,100 | 9.50 | 9.74 | 9.48 | 9.67 | 00:00:00 | | 2009-05-25 | 12,600 | 9.68 | 9.76 | 9.59 | 9.65 | 00:00:00 | | 2009-05-26 | 21,500 | 9.58 | 9.77 | 9.48 | 9.73 | 00:00:00 | | 2009-05-27 | 39,200 | 9.72 | 10.12 | 9.72 | 10.04 | 00:00:00 | | 2009-05-28 | 26,900 | 10.05 | 10.07 | 9.64 | 9.73 | 00:00:00 | | 2009-05-29 | 14,300 | 9.86 | 9.89 | 9.76 | 9.77 | 00:00:00 | | 2009-06-01 | 6,000 | 10.00 | 10.19 | 10.00 | 10.19 | 00:00:00 | | 2009-06-02 | 26,400 | 10.27 | 10.32 | 10.14 | 10.27 | 00:00:00 | | 2009-06-03 | 31,000 | 10.27 | 10.35 | 10.01 | 10.05 | 00:00:00 | | 2009-06-04 | 24,700 | 10.17 | 10.20 | 10.00 | 10.12 | 00:00:00 | | 2009-06-05 | 22,600 | 10.23 | 10.49 | 10.23 | 10.39 | 00:00:00 | | 2009-06-08 | 32,800 | 10.40 | 10.40 | 10.17 | 10.24 | 00:00:00 | | 2009-06-09 | 34,300 | 10.22 | 10.31 | 9.81 | 9.98 | 00:00:00 | | 2009-06-10 | 29,300 | 10.10 | 10.19 | 10.00 | 10.01 | 00:00:00 | | 2009-06-11 | 7,100 | 9.98 | 10.11 | 9.93 | 10.11 | 00:00:00 | | 2009-06-12 | 12,300 | 10.00 | 10.11 | 9.92 | 10.00 | 00:00:00 | | 2009-06-15 | 44,700 | 10.00 | 10.00 | 9.66 | 9.67 | 00:00:00 | | 2009-06-16 | 23,600 | 9.66 | 9.70 | 9.52 | 9.57 | 00:00:00 | | 2009-06-17 | 122,700 | 9.59 | 9.59 | 8.88 | 9.03 | 00:00:00 | | 2009-06-18 | 23,400 | 9.02 | 9.03 | 8.85 | 9.02 | 00:00:00 | | 2009-06-19 | 19,700 | 8.98 | 9.06 | 8.95 | 9.04 | 00:00:00 | | 2009-06-22 | 19,800 | 9.03 | 9.03 | 8.77 | 8.78 | 00:00:00 | | 2009-06-23 | 19,500 | 8.77 | 8.91 | 8.75 | 8.81 | 00:00:00 | | 2009-06-24 | 23,000 | 8.81 | 8.99 | 8.68 | 8.97 | 00:00:00 | | 2009-06-25 | 37,600 | 8.97 | 9.10 | 8.95 | 9.08 | 00:00:00 | | 2009-06-26 | 15,600 | 9.18 | 9.22 | 8.99 | 9.01 | 00:00:00 | | 2009-06-29 | 18,300 | 8.98 | 9.40 | 8.98 | 9.35 | 00:00:00 | | 2009-06-30 | 10,200 | 9.45 | 9.47 | 9.23 | 9.23 | 00:00:00 | | 2009-07-01 | 30,800 | 9.25 | 9.60 | 9.25 | 9.60 | 00:00:00 | | 2009-07-02 | 22,600 | 9.52 | 9.60 | 9.31 | 9.31 | 00:00:00 | | 2009-07-03 | 32,400 | 9.31 | 9.57 | 9.31 | 9.39 | 00:00:00 | | 2009-07-06 | 7,300 | 9.30 | 9.30 | 9.19 | 9.26 | 00:00:00 | | 2009-07-07 | 8,400 | 9.32 | 9.36 | 9.19 | 9.22 | 00:00:00 | | 2009-07-08 | 13,600 | 9.20 | 9.20 | 9.05 | 9.10 | 00:00:00 | | 2009-07-09 | 10,700 | 9.10 | 9.33 | 9.10 | 9.26 | 00:00:00 | | 2009-07-10 | 21,600 | 9.22 | 9.22 | 8.88 | 8.93 | 00:00:00 | | 2009-07-13 | 12,700 | 8.90 | 9.01 | 8.76 | 9.01 | 00:00:00 | | 2009-07-14 | 21,400 | 9.03 | 9.26 | 9.00 | 9.24 | 00:00:00 | | 2009-07-15 | 36,700 | 9.24 | 9.51 | 9.24 | 9.48 | 00:00:00 | | 2009-07-16 | 13,400 | 9.48 | 9.51 | 9.11 | 9.48 | 00:00:00 | | 2009-07-17 | 14,600 | 9.57 | 9.70 | 9.54 | 9.60 | 00:00:00 | | 2009-07-20 | 64,600 | 9.84 | 9.98 | 9.78 | 9.89 | 00:00:00 | | 2009-07-21 | 51,800 | 9.91 | 10.13 | 9.91 | 9.92 | 00:00:00 | | 2009-07-22 | 14,100 | 10.10 | 10.15 | 9.87 | 9.97 | 00:00:00 | | 2009-07-23 | 68,200 | 10.06 | 10.49 | 10.06 | 10.33 | 00:00:00 | | 2009-07-24 | 51,400 | 10.28 | 10.46 | 10.15 | 10.25 | 00:00:00 | | 2009-07-27 | 21,200 | 10.26 | 10.48 | 10.26 | 10.38 | 00:00:00 | | 2009-07-28 | 54,100 | 10.70 | 10.76 | 10.34 | 10.40 | 00:00:00 | | 2009-07-29 | 13,700 | 10.39 | 10.69 | 10.39 | 10.61 | 00:00:00 | | 2009-07-30 | 55,000 | 10.75 | 11.33 | 10.75 | 11.17 | 00:00:00 | | 2009-07-31 | 22,800 | 11.36 | 11.36 | 11.05 | 11.10 | 00:00:00 | | 2009-08-03 | 33,000 | 11.12 | 11.39 | 11.11 | 11.31 | 00:00:00 | | 2009-08-04 | 23,300 | 11.21 | 11.34 | 10.98 | 11.33 | 00:00:00 | | 2009-08-05 | 12,700 | 11.11 | 11.45 | 11.11 | 11.32 | 00:00:00 | | 2009-08-06 | 30,200 | 11.47 | 11.47 | 11.32 | 11.32 | 00:00:00 | | 2009-08-07 | 17,900 | 11.37 | 11.59 | 11.17 | 11.50 | 00:00:00 | | 2009-08-10 | 24,400 | 11.55 | 11.68 | 11.50 | 11.55 | 00:00:00 | | 2009-08-11 | 30,000 | 11.56 | 11.59 | 11.07 | 11.17 | 00:00:00 | | 2009-08-12 | 33,200 | 11.01 | 11.12 | 10.85 | 11.11 | 00:00:00 | | 2009-08-13 | 21,100 | 11.11 | 11.40 | 11.06 | 11.30 | 00:00:00 | | 2009-08-14 | 20,700 | 11.31 | 11.50 | 11.22 | 11.23 | 00:00:00 | | 2009-08-17 | 28,900 | 11.16 | 11.16 | 10.79 | 10.85 | 00:00:00 | | 2009-08-18 | 20,100 | 10.85 | 11.03 | 10.84 | 10.96 | 00:00:00 | | 2009-08-19 | 23,100 | 10.98 | 10.98 | 10.78 | 10.90 | 00:00:00 | | 2009-08-20 | 14,900 | 11.00 | 11.05 | 10.76 | 11.01 | 00:00:00 | | 2009-08-21 | 23,300 | 11.01 | 11.50 | 11.01 | 11.35 | 00:00:00 | | 2009-08-24 | 46,100 | 11.37 | 11.65 | 11.34 | 11.58 | 00:00:00 | | 2009-08-25 | 36,600 | 11.46 | 11.66 | 11.45 | 11.65 | 00:00:00 | | 2009-08-26 | 22,500 | 11.76 | 11.90 | 11.58 | 11.80 | 00:00:00 | | 2009-08-27 | 89,900 | 11.95 | 12.48 | 11.89 | 12.07 | 00:00:00 | | 2009-08-28 | 64,900 | 12.15 | 12.59 | 12.12 | 12.28 | 00:00:00 | | 2009-08-31 | 52,100 | 12.14 | 12.14 | 11.74 | 12.04 | 00:00:00 | | 2009-09-01 | 73,000 | 11.93 | 12.05 | 11.50 | 11.51 | 00:00:00 | | 2009-09-02 | 65,700 | 11.52 | 11.52 | 11.00 | 11.14 | 00:00:00 | | 2009-09-03 | 47,000 | 11.16 | 11.70 | 11.09 | 11.48 | 00:00:00 | | 2009-09-04 | 31,600 | 11.49 | 11.85 | 11.49 | 11.85 | 00:00:00 | | 2009-09-07 | 15,800 | 11.89 | 11.96 | 11.85 | 11.96 | 00:00:00 | | 2009-09-08 | 29,500 | 11.97 | 12.05 | 11.90 | 12.01 | 00:00:00 | | 2009-09-09 | 32,000 | 12.07 | 12.13 | 11.80 | 12.07 | 00:00:00 | | 2009-09-10 | 23,600 | 12.08 | 12.35 | 12.07 | 12.25 | 00:00:00 | | 2009-09-11 | 42,100 | 12.25 | 12.90 | 12.25 | 12.70 | 00:00:00 | | 2009-09-14 | 20,800 | 12.59 | 12.68 | 12.28 | 12.54 | 00:00:00 | | 2009-09-15 | 13,300 | 12.55 | 12.62 | 12.39 | 12.49 | 00:00:00 | | 2009-09-16 | 34,500 | 12.51 | 12.80 | 12.50 | 12.77 | 00:00:00 | | 2009-09-17 | 46,200 | 12.78 | 13.29 | 12.78 | 13.19 | 00:00:00 | | 2009-09-18 | 30,900 | 13.18 | 13.33 | 12.99 | 13.20 | 00:00:00 | | 2009-09-21 | 25,400 | 13.15 | 13.15 | 12.69 | 12.84 | 00:00:00 | | 2009-09-22 | 24,700 | 12.86 | 13.10 | 12.86 | 13.05 | 00:00:00 | | 2009-09-23 | 19,200 | 13.02 | 13.02 | 12.75 | 12.85 | 00:00:00 | | 2009-09-24 | 35,400 | 12.76 | 13.01 | 12.59 | 12.62 | 00:00:00 | | 2009-09-25 | 19,600 | 12.65 | 12.68 | 12.49 | 12.57 | 00:00:00 | | 2009-09-28 | 9,500 | 12.57 | 12.89 | 12.44 | 12.87 | 00:00:00 | | 2009-09-29 | 14,500 | 12.87 | 12.90 | 12.66 | 12.83 | 00:00:00 | | 2009-09-30 | 22,500 | 12.84 | 12.93 | 12.73 | 12.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
