TR4DER - DEUTSCHE POST N [DPW.F] Historical Prices

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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-09-16	19,800	13.35	13.49	13.16	13.21	00:00:00
2010-09-17	14,000	13.30	13.42	13.03	13.06	00:00:00
2010-09-20	11,800	13.14	13.19	12.95	13.06	00:00:00
2010-09-21	58,800	13.10	13.37	13.04	13.24	00:00:00
2010-09-22	12,300	13.30	13.30	13.06	13.15	00:00:00
2010-09-23	28,100	13.30	13.30	12.78	12.90	00:00:00
2010-09-24	17,900	12.88	13.16	12.88	13.13	00:00:00
2010-09-27	14,100	13.25	13.30	13.18	13.29	00:00:00
2010-09-28	9,400	13.15	13.42	13.15	13.37	00:00:00
2010-09-29	9,000	13.38	13.50	13.28	13.40	00:00:00
2010-09-30	12,300	13.36	13.42	13.22	13.37	00:00:00
2010-10-01	23,100	13.40	13.40	13.09	13.14	00:00:00
2010-10-04	9,400	13.16	13.18	12.90	12.93	00:00:00
2010-10-05	20,100	12.95	13.03	12.86	12.99	00:00:00
2010-10-06	24,800	13.00	13.45	13.00	13.35	00:00:00
2010-10-07	12,500	13.36	13.39	13.22	13.28	00:00:00
2010-10-08	8,100	13.25	13.31	13.09	13.31	00:00:00
2010-10-11	16,600	13.32	13.37	13.08	13.18	00:00:00
2010-10-12	25,000	13.13	13.13	12.95	13.04	00:00:00
2010-10-13	51,000	13.10	13.25	13.06	13.12	00:00:00
2010-10-14	30,000	13.25	13.25	13.02	13.08	00:00:00
2010-10-15	17,100	13.15	13.15	12.98	13.06	00:00:00
2010-10-18	15,300	13.07	13.15	12.98	13.15	00:00:00
2010-10-19	15,100	13.18	13.32	13.11	13.18	00:00:00
2010-10-20	39,500	13.12	13.45	13.07	13.42	00:00:00
2010-10-21	51,800	13.45	13.73	13.45	13.56	00:00:00
2010-10-22	20,400	13.65	13.65	13.50	13.56	00:00:00
2010-10-25	42,800	13.59	13.80	13.59	13.72	00:00:00
2010-10-26	21,900	13.77	13.77	13.62	13.68	00:00:00
2010-10-27	10,300	13.67	13.72	13.52	13.54	00:00:00
2010-10-28	13,800	13.54	13.66	13.52	13.62	00:00:00
2010-10-29	32,300	13.64	13.64	13.35	13.45	00:00:00
2010-11-01	28,400	13.42	13.42	13.18	13.28	00:00:00
2010-11-02	17,300	13.20	13.46	13.20	13.43	00:00:00
2010-11-03	42,700	13.50	13.50	13.18	13.24	00:00:00
2010-11-04	50,600	13.34	13.44	13.23	13.41	00:00:00
2010-11-05	23,400	13.50	13.67	13.28	13.32	00:00:00
2010-11-08	23,600	13.30	13.31	13.10	13.25	00:00:00
2010-11-09	93,800	13.30	13.93	13.30	13.85	00:00:00
2010-11-10	36,000	13.85	13.94	13.55	13.73	00:00:00
2010-11-11	19,400	13.73	13.73	13.51	13.56	00:00:00
2010-11-12	44,700	13.50	13.93	13.50	13.88	00:00:00
2010-11-15	20,900	13.87	13.93	13.75	13.90	00:00:00
2010-11-16	18,700	13.88	13.88	13.56	13.60	00:00:00
2010-11-17	17,900	13.60	13.95	13.51	13.76	00:00:00
2010-11-18	23,900	13.77	13.87	13.72	13.81	00:00:00
2010-11-19	12,800	13.70	13.80	13.70	13.78	00:00:00
2010-11-22	15,600	13.83	13.88	13.64	13.64	00:00:00
2010-11-23	92,400	13.70	13.70	13.04	13.14	00:00:00
2010-11-24	81,000	13.20	13.20	12.65	13.14	00:00:00
2010-11-25	59,200	13.10	13.10	12.70	12.90	00:00:00
2010-11-26	24,300	12.95	12.96	12.75	12.93	00:00:00
2010-11-29	66,400	13.05	13.05	12.56	12.72	00:00:00
2010-11-30	92,600	12.75	12.75	12.32	12.47	00:00:00
2010-12-01	76,200	12.45	12.56	12.35	12.56	00:00:00
2010-12-02	83,800	12.65	12.65	12.39	12.51	00:00:00
2010-12-03	45,100	12.50	12.60	12.43	12.57	00:00:00
2010-12-06	93,100	12.63	12.63	12.44	12.54	00:00:00
2010-12-07	84,500	12.56	12.57	12.30	12.36	00:00:00
2010-12-08	81,400	12.35	12.67	12.34	12.56	00:00:00
2010-12-09	45,800	12.60	12.73	12.50	12.68	00:00:00
2010-12-10	40,900	12.73	12.88	12.60	12.81	00:00:00
2010-12-13	73,500	12.84	12.91	12.78	12.90	00:00:00
2010-12-14	22,900	12.88	12.88	12.76	12.80	00:00:00
2010-12-15	39,100	12.80	12.80	12.59	12.66	00:00:00
2010-12-16	33,200	12.69	12.82	12.60	12.80	00:00:00
2010-12-17	19,900	12.83	12.83	12.60	12.62	00:00:00
2010-12-20	26,300	12.73	12.73	12.60	12.65	00:00:00
2010-12-21	17,700	12.70	12.73	12.62	12.68	00:00:00
2010-12-22	29,200	12.64	12.75	12.64	12.75	00:00:00
2010-12-23	23,600	12.71	12.80	12.68	12.77	00:00:00
2010-12-27	23,700	12.81	12.81	12.64	12.69	00:00:00
2010-12-28	27,900	12.80	12.80	12.69	12.73	00:00:00
2010-12-29	13,200	12.73	12.80	12.72	12.76	00:00:00
2010-12-30	10,400	12.76	12.78	12.57	12.64	00:00:00
2011-01-03	31,500	13.00	13.00	12.87	12.91	00:00:00
2011-01-04	67,400	12.90	13.02	12.90	12.99	00:00:00
2011-01-05	51,900	12.99	12.99	12.70	12.93	00:00:00
2011-01-06	45,000	12.95	13.11	12.94	13.06	00:00:00
2011-01-07	47,400	13.15	13.15	12.96	13.02	00:00:00
2011-01-10	37,400	12.98	13.00	12.78	12.92	00:00:00
2011-01-11	24,900	12.87	13.02	12.79	12.99	00:00:00
2011-01-12	64,800	13.05	13.32	13.00	13.21	00:00:00
2011-01-13	54,800	13.24	13.36	13.19	13.29	00:00:00
2011-01-14	63,600	13.30	13.43	13.25	13.36	00:00:00
2011-01-17	43,200	13.36	13.40	13.24	13.32	00:00:00
2011-01-18	43,800	13.27	13.65	13.27	13.58	00:00:00
2011-01-19	39,300	13.65	13.65	13.40	13.45	00:00:00
2011-01-20	32,300	13.57	13.57	13.40	13.47	00:00:00
2011-01-21	35,400	13.48	13.61	13.40	13.61	00:00:00
2011-01-24	43,200	13.65	13.65	13.43	13.56	00:00:00
2011-01-25	42,300	13.53	13.58	13.36	13.39	00:00:00
2011-01-26	35,800	13.44	13.53	13.39	13.47	00:00:00
2011-01-27	28,400	13.49	13.56	13.45	13.50	00:00:00
2011-01-28	36,800	13.46	13.59	13.34	13.38	00:00:00
2011-01-31	35,300	13.35	13.43	13.27	13.40	00:00:00
2011-02-01	49,500	13.43	13.50	13.30	13.46	00:00:00
2011-02-02	36,600	13.48	13.50	13.30	13.38	00:00:00
2011-02-03	31,900	13.42	13.48	13.34	13.40	00:00:00
2011-02-04	39,900	13.49	13.49	13.35	13.40	00:00:00
2011-02-07	62,900	13.48	13.77	13.41	13.76	00:00:00
2011-02-08	24,500	13.72	13.77	13.66	13.73	00:00:00
2011-02-09	46,300	13.77	13.88	13.71	13.77	00:00:00
2011-02-10	19,200	13.73	13.73	13.60	13.68	00:00:00
2011-02-11	51,600	13.55	13.65	13.45	13.62	00:00:00
2011-02-14	31,600	13.64	13.71	13.60	13.65	00:00:00
2011-02-15	23,800	13.58	13.71	13.50	13.69	00:00:00
2011-02-16	30,400	13.73	13.80	13.70	13.79	00:00:00
2011-02-17	24,900	13.83	13.85	13.69	13.81	00:00:00
2011-02-18	35,100	13.85	13.91	13.75	13.81	00:00:00
2011-02-21	36,000	13.77	13.80	13.53	13.60	00:00:00
2011-02-22	45,900	13.48	13.57	13.37	13.49	00:00:00
2011-02-23	49,000	13.55	13.57	13.30	13.31	00:00:00
2011-02-24	58,900	13.25	13.29	13.08	13.12	00:00:00
2011-02-25	23,200	13.13	13.24	13.13	13.24	00:00:00
2011-02-28	23,100	13.22	13.38	13.14	13.32	00:00:00
2011-03-01	32,200	13.40	13.45	13.10	13.12	00:00:00
2011-03-02	73,000	13.09	13.09	12.79	12.95	00:00:00
2011-03-03	24,200	13.00	13.10	12.93	13.03	00:00:00
2011-03-04	44,600	13.01	13.09	12.75	12.79	00:00:00
2011-03-07	23,700	12.90	13.01	12.74	12.84	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>