|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-03-30 | 68,500 | 13.10 | 13.23 | 12.95 | 13.01 | 00:00:00 | | 2010-03-31 | 94,000 | 12.96 | 12.96 | 12.67 | 12.81 | 00:00:00 | | 2010-04-01 | 54,000 | 12.90 | 12.99 | 12.83 | 12.97 | 00:00:00 | | 2010-04-06 | 63,500 | 13.09 | 13.12 | 12.98 | 13.12 | 00:00:00 | | 2010-04-07 | 24,500 | 13.10 | 13.16 | 12.98 | 13.01 | 00:00:00 | | 2010-04-08 | 34,800 | 12.99 | 13.02 | 12.80 | 12.92 | 00:00:00 | | 2010-04-09 | 72,000 | 12.95 | 12.98 | 12.85 | 12.90 | 00:00:00 | | 2010-04-12 | 61,000 | 13.02 | 13.02 | 12.79 | 12.81 | 00:00:00 | | 2010-04-13 | 55,400 | 12.80 | 12.84 | 12.62 | 12.68 | 00:00:00 | | 2010-04-14 | 79,800 | 12.70 | 12.89 | 12.69 | 12.88 | 00:00:00 | | 2010-04-15 | 80,300 | 13.25 | 13.40 | 13.12 | 13.29 | 00:00:00 | | 2010-04-16 | 49,200 | 13.25 | 13.48 | 13.07 | 13.10 | 00:00:00 | | 2010-04-19 | 37,600 | 13.00 | 13.13 | 12.93 | 13.10 | 00:00:00 | | 2010-04-20 | 29,600 | 13.11 | 13.53 | 13.09 | 13.37 | 00:00:00 | | 2010-04-21 | 51,800 | 13.50 | 13.54 | 13.35 | 13.40 | 00:00:00 | | 2010-04-22 | 37,400 | 13.45 | 13.46 | 13.09 | 13.21 | 00:00:00 | | 2010-04-23 | 28,800 | 13.20 | 13.40 | 13.12 | 13.36 | 00:00:00 | | 2010-04-26 | 46,500 | 13.55 | 13.58 | 13.42 | 13.52 | 00:00:00 | | 2010-04-27 | 90,900 | 13.50 | 13.55 | 13.15 | 13.30 | 00:00:00 | | 2010-04-28 | 113,500 | 13.10 | 13.21 | 12.88 | 13.05 | 00:00:00 | | 2010-04-29 | 68,200 | 12.55 | 12.59 | 12.37 | 12.57 | 00:00:00 | | 2010-04-30 | 76,600 | 12.45 | 12.51 | 12.23 | 12.26 | 00:00:00 | | 2010-05-03 | 31,900 | 12.30 | 12.50 | 12.17 | 12.45 | 00:00:00 | | 2010-05-04 | 45,400 | 12.48 | 12.53 | 11.90 | 12.01 | 00:00:00 | | 2010-05-05 | 41,900 | 11.95 | 11.97 | 11.72 | 11.77 | 00:00:00 | | 2010-05-06 | 42,300 | 11.70 | 11.92 | 11.55 | 11.60 | 00:00:00 | | 2010-05-07 | 51,200 | 11.50 | 11.50 | 11.10 | 11.18 | 00:00:00 | | 2010-05-10 | 42,400 | 11.55 | 12.00 | 11.50 | 11.86 | 00:00:00 | | 2010-05-11 | 41,700 | 12.10 | 12.40 | 11.95 | 12.16 | 00:00:00 | | 2010-05-12 | 21,300 | 12.15 | 12.60 | 12.05 | 12.54 | 00:00:00 | | 2010-05-13 | 13,900 | 12.50 | 12.72 | 12.50 | 12.61 | 00:00:00 | | 2010-05-14 | 25,100 | 12.60 | 12.66 | 12.30 | 12.35 | 00:00:00 | | 2010-05-17 | 36,100 | 12.26 | 12.40 | 12.14 | 12.17 | 00:00:00 | | 2010-05-18 | 37,300 | 12.32 | 12.37 | 12.15 | 12.33 | 00:00:00 | | 2010-05-19 | 28,200 | 12.24 | 12.24 | 11.86 | 11.92 | 00:00:00 | | 2010-05-20 | 48,200 | 11.85 | 12.03 | 11.52 | 11.65 | 00:00:00 | | 2010-05-21 | 50,200 | 11.65 | 11.89 | 11.47 | 11.89 | 00:00:00 | | 2010-05-24 | 10,400 | 11.86 | 11.87 | 11.57 | 11.80 | 00:00:00 | | 2010-05-25 | 63,300 | 11.50 | 11.50 | 11.18 | 11.35 | 00:00:00 | | 2010-05-26 | 42,500 | 11.47 | 11.76 | 11.41 | 11.71 | 00:00:00 | | 2010-05-27 | 74,100 | 11.75 | 11.99 | 11.64 | 11.97 | 00:00:00 | | 2010-05-28 | 33,200 | 12.09 | 12.15 | 12.00 | 12.08 | 00:00:00 | | 2010-05-31 | 22,200 | 12.06 | 12.19 | 12.05 | 12.13 | 00:00:00 | | 2010-06-01 | 13,600 | 12.05 | 12.13 | 11.75 | 12.05 | 00:00:00 | | 2010-06-02 | 22,100 | 12.00 | 12.04 | 11.78 | 12.01 | 00:00:00 | | 2010-06-03 | 8,700 | 12.15 | 12.22 | 12.10 | 12.15 | 00:00:00 | | 2010-06-04 | 27,700 | 12.15 | 12.31 | 11.85 | 11.93 | 00:00:00 | | 2010-06-07 | 17,400 | 11.85 | 11.89 | 11.70 | 11.77 | 00:00:00 | | 2010-06-08 | 22,400 | 11.86 | 11.86 | 11.54 | 11.68 | 00:00:00 | | 2010-06-09 | 11,100 | 11.70 | 11.93 | 11.66 | 11.89 | 00:00:00 | | 2010-06-10 | 16,900 | 11.89 | 11.99 | 11.75 | 11.98 | 00:00:00 | | 2010-06-11 | 17,700 | 12.00 | 12.17 | 11.98 | 12.15 | 00:00:00 | | 2010-06-14 | 43,900 | 12.37 | 12.45 | 12.29 | 12.29 | 00:00:00 | | 2010-06-15 | 21,600 | 12.30 | 12.62 | 12.30 | 12.57 | 00:00:00 | | 2010-06-16 | 40,500 | 12.70 | 12.70 | 12.35 | 12.57 | 00:00:00 | | 2010-06-17 | 11,300 | 12.40 | 12.58 | 12.40 | 12.51 | 00:00:00 | | 2010-06-18 | 7,800 | 12.55 | 12.65 | 12.50 | 12.52 | 00:00:00 | | 2010-06-21 | 15,600 | 12.70 | 12.85 | 12.70 | 12.72 | 00:00:00 | | 2010-06-22 | 8,600 | 12.65 | 12.75 | 12.55 | 12.58 | 00:00:00 | | 2010-06-23 | 12,400 | 12.50 | 12.76 | 12.49 | 12.56 | 00:00:00 | | 2010-06-24 | 27,800 | 12.62 | 12.69 | 12.44 | 12.57 | 00:00:00 | | 2010-06-25 | 13,800 | 12.52 | 12.59 | 12.39 | 12.44 | 00:00:00 | | 2010-06-28 | 9,700 | 12.46 | 12.56 | 12.36 | 12.46 | 00:00:00 | | 2010-06-29 | 21,000 | 12.34 | 12.37 | 11.99 | 12.05 | 00:00:00 | | 2010-06-30 | 7,900 | 12.10 | 12.12 | 11.99 | 12.04 | 00:00:00 | | 2010-07-01 | 21,100 | 11.95 | 12.16 | 11.84 | 12.00 | 00:00:00 | | 2010-07-02 | 13,200 | 12.05 | 12.26 | 12.01 | 12.14 | 00:00:00 | | 2010-07-05 | 8,100 | 12.22 | 12.24 | 12.11 | 12.18 | 00:00:00 | | 2010-07-06 | 27,700 | 12.15 | 12.67 | 12.15 | 12.61 | 00:00:00 | | 2010-07-07 | 22,100 | 12.47 | 12.81 | 12.42 | 12.76 | 00:00:00 | | 2010-07-08 | 27,100 | 12.93 | 13.03 | 12.82 | 12.91 | 00:00:00 | | 2010-07-09 | 31,100 | 12.94 | 13.00 | 12.75 | 12.81 | 00:00:00 | | 2010-07-12 | 27,800 | 12.85 | 12.90 | 12.76 | 12.78 | 00:00:00 | | 2010-07-13 | 40,700 | 12.80 | 13.02 | 12.76 | 12.93 | 00:00:00 | | 2010-07-14 | 30,100 | 13.00 | 13.23 | 13.00 | 13.06 | 00:00:00 | | 2010-07-15 | 42,900 | 13.03 | 13.15 | 12.87 | 12.87 | 00:00:00 | | 2010-07-16 | 19,600 | 12.88 | 13.03 | 12.69 | 12.70 | 00:00:00 | | 2010-07-19 | 10,500 | 12.70 | 12.77 | 12.54 | 12.60 | 00:00:00 | | 2010-07-20 | 7,800 | 12.70 | 12.70 | 12.44 | 12.50 | 00:00:00 | | 2010-07-21 | 4,600 | 12.65 | 12.76 | 12.61 | 12.69 | 00:00:00 | | 2010-07-22 | 16,300 | 12.58 | 13.00 | 12.56 | 12.95 | 00:00:00 | | 2010-07-23 | 55,100 | 12.95 | 13.21 | 12.95 | 13.11 | 00:00:00 | | 2010-07-26 | 75,600 | 13.15 | 13.31 | 13.07 | 13.30 | 00:00:00 | | 2010-07-27 | 57,500 | 13.35 | 13.63 | 13.28 | 13.49 | 00:00:00 | | 2010-07-28 | 27,800 | 13.55 | 13.63 | 13.31 | 13.37 | 00:00:00 | | 2010-07-29 | 23,200 | 13.40 | 13.50 | 13.26 | 13.28 | 00:00:00 | | 2010-07-30 | 20,000 | 13.29 | 13.36 | 13.10 | 13.33 | 00:00:00 | | 2010-08-02 | 33,300 | 13.30 | 13.59 | 13.13 | 13.57 | 00:00:00 | | 2010-08-03 | 135,600 | 13.80 | 14.09 | 13.77 | 13.98 | 00:00:00 | | 2010-08-04 | 31,600 | 13.99 | 14.05 | 13.84 | 13.93 | 00:00:00 | | 2010-08-05 | 23,500 | 14.00 | 14.00 | 13.79 | 13.90 | 00:00:00 | | 2010-08-06 | 30,900 | 14.00 | 14.15 | 13.86 | 13.87 | 00:00:00 | | 2010-08-09 | 17,300 | 13.89 | 14.03 | 13.89 | 13.96 | 00:00:00 | | 2010-08-10 | 18,900 | 13.92 | 13.94 | 13.74 | 13.82 | 00:00:00 | | 2010-08-11 | 28,900 | 13.76 | 13.76 | 13.45 | 13.50 | 00:00:00 | | 2010-08-12 | 33,700 | 13.49 | 13.57 | 13.29 | 13.33 | 00:00:00 | | 2010-08-13 | 12,900 | 13.30 | 13.44 | 13.23 | 13.40 | 00:00:00 | | 2010-08-16 | 7,400 | 13.50 | 13.50 | 13.33 | 13.40 | 00:00:00 | | 2010-08-17 | 5,700 | 13.40 | 13.62 | 13.39 | 13.62 | 00:00:00 | | 2010-08-18 | 16,100 | 13.59 | 13.60 | 13.40 | 13.49 | 00:00:00 | | 2010-08-19 | 35,400 | 13.48 | 13.55 | 13.16 | 13.21 | 00:00:00 | | 2010-08-20 | 17,000 | 13.12 | 13.17 | 12.95 | 12.99 | 00:00:00 | | 2010-08-23 | 15,100 | 12.95 | 13.03 | 12.89 | 12.96 | 00:00:00 | | 2010-08-24 | 22,000 | 12.91 | 12.91 | 12.70 | 12.79 | 00:00:00 | | 2010-08-25 | 31,500 | 12.80 | 12.99 | 12.75 | 12.82 | 00:00:00 | | 2010-08-26 | 28,200 | 12.85 | 12.98 | 12.84 | 12.96 | 00:00:00 | | 2010-08-27 | 6,900 | 12.95 | 13.02 | 12.81 | 13.02 | 00:00:00 | | 2010-08-30 | 6,100 | 13.02 | 13.08 | 12.90 | 12.92 | 00:00:00 | | 2010-08-31 | 9,300 | 12.85 | 12.92 | 12.72 | 12.88 | 00:00:00 | | 2010-09-01 | 18,000 | 12.90 | 13.27 | 12.85 | 13.25 | 00:00:00 | | 2010-09-02 | 20,800 | 13.30 | 13.50 | 13.20 | 13.43 | 00:00:00 | | 2010-09-03 | 10,900 | 13.45 | 13.53 | 13.37 | 13.53 | 00:00:00 | | 2010-09-06 | 6,100 | 13.52 | 13.52 | 13.44 | 13.45 | 00:00:00 | | 2010-09-07 | 17,300 | 13.46 | 13.46 | 13.21 | 13.28 | 00:00:00 | | 2010-09-08 | 4,800 | 13.25 | 13.40 | 13.15 | 13.40 | 00:00:00 | | 2010-09-09 | 18,200 | 13.40 | 13.57 | 13.32 | 13.50 | 00:00:00 | | 2010-09-10 | 15,500 | 13.55 | 13.55 | 13.37 | 13.45 | 00:00:00 | | 2010-09-13 | 20,700 | 13.53 | 13.60 | 13.51 | 13.52 | 00:00:00 | | 2010-09-14 | 10,300 | 13.52 | 13.60 | 13.51 | 13.53 | 00:00:00 | | 2010-09-15 | 9,900 | 13.60 | 13.60 | 13.31 | 13.41 | 00:00:00 | | 2010-09-16 | 19,800 | 13.35 | 13.49 | 13.16 | 13.21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
