|
 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 | | 2001-05-07 | 0 | 18.17 | 18.17 | 18.17 | 18.17 | 00:00:00 | | 2001-05-08 | 192,700 | 18.15 | 18.15 | 17.40 | 17.65 | 00:00:00 | | 2001-05-09 | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 00:00:00 | | 2001-05-10 | 88,100 | 17.83 | 18.40 | 17.80 | 18.26 | 00:00:00 | | 2001-05-11 | 0 | 18.26 | 18.26 | 18.26 | 18.26 | 00:00:00 | | 2001-05-14 | 81,200 | 18.35 | 18.69 | 18.21 | 18.41 | 00:00:00 | | 2001-05-15 | 78,800 | 18.39 | 18.69 | 18.32 | 18.62 | 00:00:00 | | 2001-05-16 | 94,600 | 18.74 | 18.74 | 18.15 | 18.41 | 00:00:00 | | 2001-05-17 | 86,200 | 18.79 | 18.94 | 18.40 | 18.70 | 00:00:00 | | 2001-05-18 | 95,800 | 18.56 | 18.58 | 18.11 | 18.40 | 00:00:00 | | 2001-05-21 | 73,400 | 18.61 | 18.74 | 18.51 | 18.65 | 00:00:00 | | 2001-05-22 | 81,400 | 18.74 | 18.87 | 18.57 | 18.75 | 00:00:00 | | 2001-05-23 | 70,200 | 18.87 | 18.89 | 18.61 | 18.70 | 00:00:00 | | 2001-05-24 | 7,900 | 18.61 | 18.79 | 18.55 | 18.55 | 00:00:00 | | 2001-05-25 | 55,000 | 18.51 | 18.78 | 18.35 | 18.60 | 00:00:00 | | 2001-05-28 | 51,500 | 18.78 | 18.78 | 18.31 | 18.42 | 00:00:00 | | 2001-05-29 | 107,100 | 18.40 | 18.50 | 17.91 | 18.11 | 00:00:00 | | 2001-05-30 | 57,200 | 18.28 | 18.35 | 18.01 | 18.11 | 00:00:00 | | 2001-05-31 | 62,300 | 18.01 | 18.45 | 18.01 | 18.07 | 00:00:00 | | 2001-06-01 | 52,600 | 18.30 | 18.34 | 18.02 | 18.28 | 00:00:00 | | 2001-06-04 | 9,000 | 18.11 | 18.29 | 18.11 | 18.29 | 00:00:00 | | 2001-06-05 | 73,500 | 18.34 | 18.75 | 18.25 | 18.52 | 00:00:00 | | 2001-06-06 | 84,000 | 18.81 | 19.05 | 18.60 | 18.77 | 00:00:00 | | 2001-06-07 | 51,200 | 19.05 | 19.10 | 18.77 | 18.90 | 00:00:00 | | 2001-06-08 | 55,800 | 19.18 | 19.18 | 18.55 | 18.55 | 00:00:00 | | 2001-06-11 | 75,900 | 18.51 | 18.77 | 18.25 | 18.37 | 00:00:00 | | 2001-06-12 | 50,600 | 18.44 | 18.48 | 18.06 | 18.12 | 00:00:00 | | 2001-06-13 | 50,500 | 18.20 | 18.30 | 18.06 | 18.10 | 00:00:00 | | 2001-06-14 | 45,300 | 18.10 | 18.10 | 17.91 | 17.97 | 00:00:00 | | 2001-06-15 | 70,500 | 17.90 | 18.05 | 17.81 | 18.00 | 00:00:00 | | 2001-06-18 | 42,600 | 18.00 | 18.29 | 17.90 | 18.00 | 00:00:00 | | 2001-06-19 | 50,600 | 17.90 | 18.20 | 17.90 | 18.05 | 00:00:00 | | 2001-06-20 | 66,600 | 18.05 | 18.30 | 18.05 | 18.05 | 00:00:00 | | 2001-06-21 | 61,300 | 18.30 | 18.40 | 18.12 | 18.30 | 00:00:00 | | 2001-06-22 | 74,600 | 18.30 | 18.35 | 17.90 | 18.07 | 00:00:00 | | 2001-06-25 | 70,600 | 18.01 | 18.45 | 18.01 | 18.30 | 00:00:00 | | 2001-06-26 | 50,800 | 18.25 | 18.45 | 18.10 | 18.20 | 00:00:00 | | 2001-06-27 | 99,800 | 18.28 | 18.80 | 18.15 | 18.75 | 00:00:00 | | 2001-06-28 | 80,800 | 18.60 | 18.69 | 18.32 | 18.60 | 00:00:00 | | 2001-06-29 | 87,000 | 18.70 | 18.80 | 18.51 | 18.70 | 00:00:00 | | 2001-07-02 | 75,300 | 18.75 | 19.10 | 18.60 | 18.91 | 00:00:00 | | 2001-07-03 | 92,700 | 18.80 | 19.50 | 18.80 | 19.41 | 00:00:00 | | 2001-07-04 | 103,600 | 19.31 | 19.81 | 19.25 | 19.34 | 00:00:00 | | 2001-07-05 | 73,000 | 19.10 | 19.55 | 19.10 | 19.25 | 00:00:00 | | 2001-07-06 | 77,400 | 19.15 | 19.64 | 19.15 | 19.30 | 00:00:00 | | 2001-07-09 | 83,800 | 19.25 | 19.59 | 18.81 | 18.85 | 00:00:00 | | 2001-07-10 | 86,900 | 18.90 | 19.45 | 18.80 | 19.30 | 00:00:00 | | 2001-07-11 | 77,300 | 19.08 | 19.32 | 19.00 | 19.21 | 00:00:00 | | 2001-07-12 | 62,900 | 19.20 | 19.38 | 18.76 | 18.90 | 00:00:00 | | 2001-07-13 | 0 | 18.90 | 18.90 | 18.90 | 18.90 | 00:00:00 | | 2001-07-16 | 64,900 | 18.70 | 19.30 | 18.65 | 19.20 | 00:00:00 | | 2001-07-17 | 52,500 | 19.10 | 19.15 | 18.85 | 18.95 | 00:00:00 | | 2001-07-18 | 47,000 | 18.85 | 19.00 | 18.81 | 18.85 | 00:00:00 | | 2001-07-19 | 66,500 | 18.95 | 18.98 | 18.31 | 18.55 | 00:00:00 | | 2001-07-20 | 39,300 | 18.90 | 18.90 | 18.31 | 18.50 | 00:00:00 | | 2001-07-23 | 65,500 | 18.40 | 18.60 | 18.05 | 18.40 | 00:00:00 | | 2001-07-24 | 49,800 | 18.25 | 18.45 | 18.07 | 18.13 | 00:00:00 | | 2001-07-25 | 113,100 | 18.15 | 18.20 | 17.60 | 17.68 | 00:00:00 | | 2001-07-26 | 80,600 | 17.70 | 17.90 | 17.30 | 17.60 | 00:00:00 | | 2001-07-27 | 76,200 | 17.77 | 17.85 | 17.52 | 17.75 | 00:00:00 | | 2001-07-30 | 62,800 | 17.75 | 17.75 | 17.51 | 17.64 | 00:00:00 | | 2001-07-31 | 51,800 | 17.60 | 17.95 | 17.56 | 17.85 | 00:00:00 | | 2001-08-01 | 39,200 | 17.85 | 18.20 | 17.80 | 18.15 | 00:00:00 | | 2001-08-02 | 73,800 | 18.15 | 18.48 | 17.80 | 17.90 | 00:00:00 | | 2001-08-03 | 35,100 | 18.00 | 18.15 | 17.85 | 17.92 | 00:00:00 | | 2001-08-06 | 45,900 | 17.80 | 17.99 | 17.66 | 17.71 | 00:00:00 | | 2001-08-07 | 49,400 | 17.75 | 18.00 | 17.61 | 17.90 | 00:00:00 | | 2001-08-08 | 63,000 | 18.00 | 18.25 | 18.00 | 18.10 | 00:00:00 | | 2001-08-09 | 70,600 | 18.05 | 18.30 | 17.95 | 18.00 | 00:00:00 | | 2001-08-10 | 36,400 | 17.90 | 18.10 | 17.90 | 17.95 | 00:00:00 | | 2001-08-13 | 41,700 | 18.00 | 18.10 | 17.95 | 18.00 | 00:00:00 | | 2001-08-14 | 42,700 | 17.95 | 18.10 | 17.85 | 17.90 | 00:00:00 | | 2001-08-15 | 34,000 | 18.00 | 18.00 | 17.61 | 17.80 | 00:00:00 | | 2001-08-16 | 43,200 | 17.65 | 17.85 | 17.52 | 17.66 | 00:00:00 | | 2001-08-17 | 77,500 | 17.70 | 17.90 | 17.60 | 17.60 | 00:00:00 | | 2001-08-20 | 66,000 | 17.60 | 17.92 | 17.60 | 17.70 | 00:00:00 | | 2001-08-21 | 146,000 | 17.65 | 18.00 | 16.85 | 17.12 | 00:00:00 | | 2001-08-22 | 99,700 | 17.02 | 17.79 | 16.85 | 17.70 | 00:00:00 | | 2001-08-23 | 54,400 | 17.80 | 17.80 | 17.51 | 17.51 | 00:00:00 | | 2001-08-24 | 68,800 | 17.57 | 17.65 | 17.21 | 17.41 | 00:00:00 | | 2001-08-27 | 50,400 | 17.41 | 17.41 | 17.06 | 17.20 | 00:00:00 | | 2001-08-28 | 55,200 | 17.12 | 17.43 | 17.10 | 17.21 | 00:00:00 | | 2001-08-29 | 62,400 | 17.21 | 17.25 | 16.85 | 17.00 | 00:00:00 | | 2001-08-30 | 114,500 | 16.75 | 16.89 | 16.10 | 16.55 | 00:00:00 | | 2001-08-31 | 71,900 | 16.30 | 16.70 | 16.15 | 16.21 | 00:00:00 | | 2001-09-03 | 85,800 | 16.20 | 16.25 | 15.55 | 15.91 | 00:00:00 | | 2001-09-04 | 72,500 | 16.05 | 16.28 | 15.71 | 16.10 | 00:00:00 | | 2001-09-05 | 47,500 | 16.00 | 16.15 | 15.62 | 15.74 | 00:00:00 | | 2001-09-06 | 154,800 | 15.61 | 15.76 | 14.71 | 14.76 | 00:00:00 | | 2001-09-07 | 116,200 | 14.71 | 14.99 | 14.55 | 14.85 | 00:00:00 | | 2001-09-10 | 153,300 | 14.51 | 14.77 | 14.21 | 14.70 | 00:00:00 | | 2001-09-11 | 172,400 | 14.71 | 15.15 | 11.50 | 13.65 | 00:00:00 | | 2001-09-12 | 178,100 | 12.50 | 14.24 | 12.50 | 13.90 | 00:00:00 | | 2001-09-13 | 74,600 | 14.00 | 14.00 | 13.51 | 13.65 | 00:00:00 | | 2001-09-14 | 181,800 | 13.90 | 14.08 | 12.90 | 13.05 | 00:00:00 | | 2001-09-17 | 164,500 | 12.85 | 13.45 | 12.32 | 13.13 | 00:00:00 | | 2001-09-18 | 81,000 | 13.25 | 14.08 | 13.06 | 13.82 | 00:00:00 | | 2001-09-19 | 201,900 | 13.90 | 14.85 | 13.80 | 14.29 | 00:00:00 | | 2001-09-20 | 101,600 | 14.65 | 14.65 | 14.10 | 14.20 | 00:00:00 | | 2001-09-21 | 204,500 | 14.05 | 14.40 | 13.70 | 14.40 | 00:00:00 | | 2001-09-24 | 93,500 | 15.15 | 15.49 | 14.55 | 15.15 | 00:00:00 | | 2001-09-25 | 78,900 | 15.25 | 15.45 | 14.81 | 14.90 | 00:00:00 | | 2001-09-26 | 86,100 | 15.10 | 15.35 | 14.90 | 14.90 | 00:00:00 | | 2001-09-27 | 113,100 | 14.95 | 15.75 | 14.90 | 15.65 | 00:00:00 | | 2001-09-28 | 0 | 15.65 | 15.65 | 15.65 | 15.65 | 00:00:00 | | 2001-10-01 | 96,400 | 16.30 | 16.50 | 15.60 | 15.80 | 00:00:00 | | 2001-10-02 | 93,100 | 16.01 | 16.90 | 16.01 | 16.50 | 00:00:00 | | 2001-10-03 | 9,600 | 16.65 | 16.85 | 16.60 | 16.85 | 00:00:00 | | 2001-10-04 | 64,200 | 17.00 | 17.05 | 16.42 | 16.79 | 00:00:00 | | 2001-10-05 | 80,400 | 16.60 | 17.10 | 16.60 | 17.03 | 00:00:00 | | 2001-10-08 | 78,100 | 16.50 | 17.14 | 16.50 | 17.06 | 00:00:00 | | 2001-10-09 | 54,200 | 17.19 | 17.20 | 16.95 | 17.10 | 00:00:00 | | 2001-10-10 | 52,200 | 17.15 | 17.40 | 17.00 | 17.20 | 00:00:00 | | 2001-10-11 | 70,900 | 17.40 | 17.68 | 17.13 | 17.40 | 00:00:00 | | 2001-10-12 | 61,700 | 17.50 | 17.58 | 17.10 | 17.15 | 00:00:00 | | 2001-10-15 | 54,100 | 16.95 | 17.24 | 16.85 | 17.01 | 00:00:00 | | 2001-10-16 | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 00:00:00 | | 2001-10-17 | 89,400 | 16.54 | 16.99 | 15.81 | 16.00 | 00:00:00 | | 2001-10-18 | 81,100 | 15.90 | 16.20 | 15.45 | 16.10 | 00:00:00 | | 2001-10-19 | 29,400 | 16.00 | 16.18 | 15.90 | 16.05 | 00:00:00 | | 2001-10-22 | 43,700 | 16.05 | 16.40 | 15.92 | 16.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
