|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-30 | 22,500 | 12.84 | 12.93 | 12.73 | 12.82 | 00:00:00 | | 2009-10-01 | 21,700 | 12.78 | 12.78 | 12.38 | 12.40 | 00:00:00 | | 2009-10-02 | 19,000 | 12.40 | 12.40 | 12.07 | 12.11 | 00:00:00 | | 2009-10-05 | 18,100 | 12.14 | 12.34 | 12.06 | 12.18 | 00:00:00 | | 2009-10-06 | 7,500 | 12.24 | 12.61 | 12.24 | 12.57 | 00:00:00 | | 2009-10-07 | 11,600 | 12.67 | 12.74 | 12.52 | 12.57 | 00:00:00 | | 2009-10-08 | 20,400 | 12.88 | 12.88 | 12.69 | 12.81 | 00:00:00 | | 2009-10-09 | 12,000 | 12.66 | 12.89 | 12.66 | 12.76 | 00:00:00 | | 2009-10-12 | 28,000 | 12.70 | 12.76 | 12.62 | 12.70 | 00:00:00 | | 2009-10-13 | 25,000 | 12.64 | 12.72 | 12.52 | 12.53 | 00:00:00 | | 2009-10-14 | 27,400 | 12.54 | 12.76 | 12.54 | 12.70 | 00:00:00 | | 2009-10-15 | 24,000 | 12.76 | 13.12 | 12.75 | 12.97 | 00:00:00 | | 2009-10-16 | 21,800 | 13.05 | 13.17 | 12.69 | 12.79 | 00:00:00 | | 2009-10-19 | 13,200 | 12.87 | 13.00 | 12.77 | 12.85 | 00:00:00 | | 2009-10-20 | 26,400 | 12.83 | 12.90 | 12.68 | 12.72 | 00:00:00 | | 2009-10-21 | 42,500 | 12.80 | 12.88 | 12.43 | 12.75 | 00:00:00 | | 2009-10-22 | 31,400 | 12.70 | 12.71 | 12.16 | 12.47 | 00:00:00 | | 2009-10-23 | 22,100 | 12.50 | 12.72 | 12.39 | 12.39 | 00:00:00 | | 2009-10-26 | 18,400 | 12.45 | 12.59 | 12.06 | 12.09 | 00:00:00 | | 2009-10-27 | 53,800 | 12.00 | 12.04 | 11.78 | 11.84 | 00:00:00 | | 2009-10-28 | 80,200 | 11.82 | 11.91 | 11.40 | 11.40 | 00:00:00 | | 2009-10-29 | 13,800 | 11.38 | 11.81 | 11.29 | 11.81 | 00:00:00 | | 2009-10-30 | 43,800 | 11.75 | 11.93 | 11.41 | 11.41 | 00:00:00 | | 2009-11-02 | 10,500 | 11.40 | 11.58 | 11.35 | 11.44 | 00:00:00 | | 2009-11-03 | 23,400 | 11.42 | 11.42 | 11.25 | 11.39 | 00:00:00 | | 2009-11-04 | 27,100 | 11.40 | 11.81 | 11.40 | 11.78 | 00:00:00 | | 2009-11-05 | 50,200 | 11.92 | 11.95 | 11.69 | 11.81 | 00:00:00 | | 2009-11-06 | 10,700 | 11.88 | 12.09 | 11.82 | 11.95 | 00:00:00 | | 2009-11-09 | 28,300 | 12.20 | 12.45 | 12.16 | 12.45 | 00:00:00 | | 2009-11-10 | 16,400 | 12.50 | 12.73 | 12.38 | 12.40 | 00:00:00 | | 2009-11-11 | 6,700 | 12.49 | 12.63 | 12.46 | 12.51 | 00:00:00 | | 2009-11-13 | 20,000 | 12.40 | 12.62 | 12.40 | 12.56 | 00:00:00 | | 2009-11-16 | 21,700 | 12.70 | 12.83 | 12.61 | 12.80 | 00:00:00 | | 2009-11-17 | 15,700 | 12.68 | 12.87 | 12.68 | 12.71 | 00:00:00 | | 2009-11-18 | 7,700 | 12.70 | 12.92 | 12.69 | 12.78 | 00:00:00 | | 2009-11-19 | 12,400 | 12.78 | 12.95 | 12.56 | 12.62 | 00:00:00 | | 2009-11-20 | 31,700 | 12.70 | 12.86 | 12.62 | 12.64 | 00:00:00 | | 2009-11-23 | 15,600 | 12.75 | 13.04 | 12.75 | 12.96 | 00:00:00 | | 2009-11-24 | 19,800 | 13.03 | 13.21 | 12.97 | 12.97 | 00:00:00 | | 2009-11-25 | 12,700 | 13.16 | 13.16 | 12.94 | 13.01 | 00:00:00 | | 2009-11-26 | 23,900 | 12.90 | 12.97 | 12.45 | 12.51 | 00:00:00 | | 2009-11-27 | 28,000 | 12.36 | 12.65 | 12.28 | 12.60 | 00:00:00 | | 2009-11-30 | 33,500 | 12.60 | 12.64 | 12.36 | 12.47 | 00:00:00 | | 2009-12-01 | 29,400 | 12.61 | 12.97 | 12.61 | 12.95 | 00:00:00 | | 2009-12-02 | 22,600 | 12.94 | 13.20 | 12.94 | 12.97 | 00:00:00 | | 2009-12-04 | 23,800 | 13.35 | 13.68 | 13.24 | 13.49 | 00:00:00 | | 2009-12-07 | 18,600 | 13.55 | 13.55 | 13.40 | 13.42 | 00:00:00 | | 2009-12-09 | 23,400 | 13.20 | 13.41 | 13.10 | 13.17 | 00:00:00 | | 2009-12-11 | 18,200 | 13.20 | 13.40 | 13.17 | 13.20 | 00:00:00 | | 2009-12-14 | 15,900 | 13.30 | 13.40 | 13.27 | 13.36 | 00:00:00 | | 2009-12-15 | 13,200 | 13.50 | 13.55 | 13.24 | 13.45 | 00:00:00 | | 2009-12-16 | 24,100 | 13.48 | 13.67 | 13.45 | 13.66 | 00:00:00 | | 2009-12-17 | 43,800 | 13.61 | 13.80 | 13.43 | 13.49 | 00:00:00 | | 2009-12-18 | 16,700 | 13.40 | 13.55 | 13.34 | 13.43 | 00:00:00 | | 2009-12-21 | 22,900 | 13.50 | 13.64 | 13.45 | 13.57 | 00:00:00 | | 2009-12-22 | 35,600 | 13.70 | 13.74 | 13.63 | 13.69 | 00:00:00 | | 2009-12-23 | 12,400 | 13.75 | 13.77 | 13.50 | 13.62 | 00:00:00 | | 2009-12-28 | 17,800 | 13.79 | 13.79 | 13.67 | 13.72 | 00:00:00 | | 2009-12-29 | 37,300 | 13.75 | 13.80 | 13.67 | 13.77 | 00:00:00 | | 2009-12-30 | 15,700 | 13.75 | 13.75 | 13.52 | 13.55 | 00:00:00 | | 2010-01-04 | 34,700 | 13.65 | 13.96 | 13.65 | 13.96 | 00:00:00 | | 2010-01-05 | 27,700 | 13.90 | 14.12 | 13.85 | 14.01 | 00:00:00 | | 2010-01-06 | 13,500 | 14.05 | 14.20 | 13.96 | 14.16 | 00:00:00 | | 2010-01-07 | 18,700 | 14.20 | 14.20 | 14.04 | 14.14 | 00:00:00 | | 2010-01-08 | 19,700 | 14.05 | 14.52 | 14.05 | 14.52 | 00:00:00 | | 2010-01-11 | 50,400 | 14.50 | 14.68 | 14.38 | 14.40 | 00:00:00 | | 2010-01-12 | 37,800 | 14.34 | 14.34 | 13.87 | 14.03 | 00:00:00 | | 2010-01-13 | 9,000 | 14.09 | 14.24 | 14.01 | 14.23 | 00:00:00 | | 2010-01-14 | 18,200 | 14.30 | 14.30 | 13.88 | 14.07 | 00:00:00 | | 2010-01-15 | 23,700 | 14.08 | 14.23 | 13.67 | 13.74 | 00:00:00 | | 2010-01-18 | 27,300 | 14.00 | 14.00 | 13.80 | 13.94 | 00:00:00 | | 2010-01-19 | 16,800 | 13.85 | 13.97 | 13.55 | 13.94 | 00:00:00 | | 2010-01-20 | 22,500 | 13.85 | 13.93 | 13.48 | 13.51 | 00:00:00 | | 2010-01-21 | 41,000 | 13.60 | 13.64 | 13.18 | 13.24 | 00:00:00 | | 2010-01-22 | 47,500 | 13.10 | 13.23 | 12.90 | 13.01 | 00:00:00 | | 2010-01-25 | 18,100 | 12.98 | 13.12 | 12.87 | 12.99 | 00:00:00 | | 2010-01-26 | 47,500 | 12.85 | 12.85 | 12.63 | 12.81 | 00:00:00 | | 2010-01-27 | 54,600 | 12.75 | 12.75 | 12.35 | 12.66 | 00:00:00 | | 2010-01-28 | 62,700 | 12.85 | 12.96 | 12.50 | 12.54 | 00:00:00 | | 2010-01-29 | 14,900 | 12.50 | 12.68 | 12.50 | 12.63 | 00:00:00 | | 2010-02-01 | 10,400 | 12.65 | 12.87 | 12.60 | 12.85 | 00:00:00 | | 2010-02-02 | 33,000 | 12.88 | 13.20 | 12.80 | 13.16 | 00:00:00 | | 2010-02-04 | 28,500 | 12.90 | 12.97 | 12.39 | 12.45 | 00:00:00 | | 2010-02-05 | 34,600 | 12.35 | 12.45 | 12.08 | 12.14 | 00:00:00 | | 2010-02-08 | 78,400 | 12.20 | 12.24 | 12.04 | 12.20 | 00:00:00 | | 2010-02-09 | 49,300 | 12.20 | 12.36 | 12.10 | 12.30 | 00:00:00 | | 2010-02-10 | 54,000 | 12.30 | 12.39 | 12.20 | 12.26 | 00:00:00 | | 2010-02-11 | 32,700 | 12.30 | 12.30 | 11.88 | 12.05 | 00:00:00 | | 2010-02-12 | 73,100 | 12.05 | 12.06 | 11.62 | 11.78 | 00:00:00 | | 2010-02-15 | 22,900 | 11.82 | 11.89 | 11.72 | 11.85 | 00:00:00 | | 2010-02-16 | 69,500 | 11.88 | 11.98 | 11.70 | 11.95 | 00:00:00 | | 2010-02-17 | 40,400 | 12.10 | 12.19 | 11.99 | 12.17 | 00:00:00 | | 2010-02-18 | 31,600 | 12.12 | 12.29 | 12.09 | 12.26 | 00:00:00 | | 2010-02-19 | 35,800 | 12.20 | 12.32 | 12.10 | 12.31 | 00:00:00 | | 2010-02-22 | 20,300 | 12.31 | 12.34 | 12.22 | 12.32 | 00:00:00 | | 2010-02-23 | 9,500 | 12.40 | 12.45 | 12.10 | 12.14 | 00:00:00 | | 2010-02-24 | 13,000 | 12.17 | 12.17 | 11.89 | 12.07 | 00:00:00 | | 2010-02-25 | 29,300 | 11.90 | 12.10 | 11.63 | 11.70 | 00:00:00 | | 2010-02-26 | 49,400 | 11.75 | 11.95 | 11.70 | 11.92 | 00:00:00 | | 2010-03-01 | 29,700 | 12.10 | 12.19 | 11.85 | 12.10 | 00:00:00 | | 2010-03-02 | 30,800 | 12.06 | 12.50 | 12.06 | 12.48 | 00:00:00 | | 2010-03-03 | 20,500 | 12.45 | 12.80 | 12.45 | 12.76 | 00:00:00 | | 2010-03-04 | 17,400 | 12.50 | 12.81 | 12.50 | 12.78 | 00:00:00 | | 2010-03-05 | 17,400 | 12.85 | 13.08 | 12.85 | 13.03 | 00:00:00 | | 2010-03-08 | 30,700 | 13.10 | 13.10 | 12.80 | 12.82 | 00:00:00 | | 2010-03-09 | 65,200 | 12.44 | 13.10 | 12.40 | 13.08 | 00:00:00 | | 2010-03-10 | 58,400 | 13.10 | 13.10 | 12.83 | 13.00 | 00:00:00 | | 2010-03-11 | 32,700 | 12.98 | 12.99 | 12.77 | 12.88 | 00:00:00 | | 2010-03-12 | 82,000 | 13.00 | 13.33 | 12.98 | 13.12 | 00:00:00 | | 2010-03-15 | 27,100 | 13.10 | 13.10 | 12.92 | 12.95 | 00:00:00 | | 2010-03-16 | 18,000 | 13.00 | 13.05 | 12.93 | 13.00 | 00:00:00 | | 2010-03-17 | 39,500 | 13.06 | 13.27 | 12.95 | 13.15 | 00:00:00 | | 2010-03-18 | 31,200 | 13.10 | 13.25 | 13.00 | 13.10 | 00:00:00 | | 2010-03-19 | 87,000 | 13.08 | 13.28 | 12.98 | 13.03 | 00:00:00 | | 2010-03-22 | 65,600 | 13.00 | 13.05 | 12.75 | 12.95 | 00:00:00 | | 2010-03-23 | 39,400 | 12.98 | 13.17 | 12.98 | 13.04 | 00:00:00 | | 2010-03-24 | 25,100 | 13.10 | 13.17 | 13.00 | 13.07 | 00:00:00 | | 2010-03-25 | 35,200 | 13.15 | 13.15 | 13.04 | 13.09 | 00:00:00 | | 2010-03-26 | 59,500 | 13.08 | 13.08 | 12.95 | 12.99 | 00:00:00 | | 2010-03-29 | 54,300 | 13.03 | 13.14 | 12.96 | 13.09 | 00:00:00 | | 2010-03-30 | 68,500 | 13.10 | 13.23 | 12.95 | 13.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
