|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-03-07 | 23,700 | 12.90 | 13.01 | 12.74 | 12.84 | 00:00:00 | | 2011-03-08 | 40,800 | 12.90 | 12.94 | 12.74 | 12.88 | 00:00:00 | | 2011-03-09 | 50,600 | 12.88 | 12.98 | 12.85 | 12.98 | 00:00:00 | | 2011-03-10 | 64,600 | 13.10 | 13.20 | 12.78 | 12.98 | 00:00:00 | | 2011-03-11 | 74,400 | 12.95 | 12.99 | 12.90 | 12.98 | 00:00:00 | | 2011-03-14 | 80,800 | 12.95 | 13.07 | 12.79 | 12.93 | 00:00:00 | | 2011-03-15 | 161,500 | 12.76 | 12.76 | 12.16 | 12.30 | 00:00:00 | | 2011-03-16 | 75,900 | 12.40 | 12.47 | 12.03 | 12.07 | 00:00:00 | | 2011-03-17 | 61,900 | 12.15 | 12.35 | 12.06 | 12.20 | 00:00:00 | | 2011-03-18 | 60,200 | 12.30 | 12.30 | 12.18 | 12.20 | 00:00:00 | | 2011-03-21 | 61,100 | 12.39 | 12.41 | 12.23 | 12.35 | 00:00:00 | | 2011-03-22 | 61,800 | 12.34 | 12.34 | 12.18 | 12.27 | 00:00:00 | | 2011-03-23 | 42,100 | 12.25 | 12.34 | 12.14 | 12.34 | 00:00:00 | | 2011-03-24 | 42,000 | 12.33 | 12.47 | 12.29 | 12.46 | 00:00:00 | | 2011-03-25 | 46,500 | 12.50 | 12.56 | 12.41 | 12.53 | 00:00:00 | | 2011-03-28 | 32,700 | 12.53 | 12.65 | 12.50 | 12.65 | 00:00:00 | | 2011-03-29 | 43,000 | 12.60 | 12.61 | 12.45 | 12.61 | 00:00:00 | | 2011-03-30 | 32,000 | 12.75 | 12.85 | 12.70 | 12.84 | 00:00:00 | | 2011-03-31 | 39,500 | 12.85 | 12.85 | 12.69 | 12.75 | 00:00:00 | | 2011-04-01 | 36,900 | 12.76 | 12.94 | 12.76 | 12.94 | 00:00:00 | | 2011-04-04 | 44,600 | 12.98 | 12.98 | 12.88 | 12.93 | 00:00:00 | | 2011-04-05 | 84,000 | 12.90 | 12.94 | 12.80 | 12.88 | 00:00:00 | | 2011-04-06 | 46,400 | 12.90 | 12.98 | 12.80 | 12.93 | 00:00:00 | | 2011-04-07 | 25,100 | 12.98 | 13.00 | 12.88 | 12.95 | 00:00:00 | | 2011-04-08 | 63,500 | 12.93 | 12.93 | 12.72 | 12.88 | 00:00:00 | | 2011-04-11 | 17,000 | 12.90 | 12.90 | 12.72 | 12.80 | 00:00:00 | | 2011-04-12 | 32,400 | 12.74 | 12.84 | 12.68 | 12.76 | 00:00:00 | | 2011-04-13 | 45,900 | 12.70 | 12.86 | 12.70 | 12.81 | 00:00:00 | | 2011-04-14 | 66,400 | 12.83 | 12.83 | 12.69 | 12.79 | 00:00:00 | | 2011-04-15 | 57,900 | 12.78 | 12.78 | 12.70 | 12.77 | 00:00:00 | | 2011-04-18 | 47,400 | 12.80 | 12.80 | 12.52 | 12.65 | 00:00:00 | | 2011-04-19 | 48,000 | 12.60 | 12.69 | 12.53 | 12.60 | 00:00:00 | | 2011-04-20 | 43,600 | 12.71 | 12.94 | 12.71 | 12.92 | 00:00:00 | | 2011-04-21 | 39,000 | 12.91 | 12.98 | 12.79 | 12.86 | 00:00:00 | | 2011-04-26 | 56,400 | 12.90 | 13.06 | 12.85 | 13.00 | 00:00:00 | | 2011-04-27 | 51,100 | 13.07 | 13.18 | 13.05 | 13.18 | 00:00:00 | | 2011-04-28 | 67,500 | 13.27 | 13.37 | 13.18 | 13.35 | 00:00:00 | | 2011-04-29 | 33,600 | 13.35 | 13.37 | 13.24 | 13.33 | 00:00:00 | | 2011-05-02 | 37,800 | 13.41 | 13.47 | 13.36 | 13.40 | 00:00:00 | | 2011-05-03 | 28,100 | 13.35 | 13.40 | 13.28 | 13.34 | 00:00:00 | | 2011-05-04 | 47,300 | 13.32 | 13.47 | 13.19 | 13.31 | 00:00:00 | | 2011-05-05 | 39,000 | 13.34 | 13.35 | 13.15 | 13.32 | 00:00:00 | | 2011-05-06 | 65,800 | 13.34 | 13.53 | 13.30 | 13.45 | 00:00:00 | | 2011-05-09 | 62,800 | 13.50 | 13.52 | 13.34 | 13.48 | 00:00:00 | | 2011-05-10 | 68,900 | 13.73 | 13.89 | 13.66 | 13.73 | 00:00:00 | | 2011-05-11 | 41,400 | 13.75 | 13.83 | 13.68 | 13.72 | 00:00:00 | | 2011-05-12 | 73,400 | 13.70 | 13.81 | 13.60 | 13.80 | 00:00:00 | | 2011-05-13 | 56,700 | 13.80 | 13.84 | 13.65 | 13.76 | 00:00:00 | | 2011-05-16 | 81,700 | 13.79 | 13.85 | 13.59 | 13.85 | 00:00:00 | | 2011-05-17 | 78,300 | 13.79 | 13.81 | 13.60 | 13.63 | 00:00:00 | | 2011-05-18 | 56,900 | 13.60 | 13.69 | 13.54 | 13.62 | 00:00:00 | | 2011-05-19 | 39,900 | 13.70 | 13.76 | 13.53 | 13.76 | 00:00:00 | | 2011-05-20 | 67,100 | 13.75 | 13.77 | 13.60 | 13.64 | 00:00:00 | | 2011-05-23 | 102,700 | 13.60 | 13.60 | 13.40 | 13.49 | 00:00:00 | | 2011-05-24 | 68,900 | 13.53 | 13.54 | 13.39 | 13.48 | 00:00:00 | | 2011-05-25 | 32,100 | 13.28 | 13.55 | 13.25 | 13.55 | 00:00:00 | | 2011-05-26 | 55,800 | 12.94 | 13.11 | 12.92 | 13.06 | 00:00:00 | | 2011-05-27 | 63,800 | 13.05 | 13.10 | 12.90 | 12.90 | 00:00:00 | | 2011-05-30 | 21,900 | 12.95 | 13.02 | 12.90 | 13.00 | 00:00:00 | | 2011-05-31 | 31,200 | 13.02 | 13.14 | 13.02 | 13.08 | 00:00:00 | | 2011-06-01 | 36,300 | 13.10 | 13.15 | 12.90 | 12.90 | 00:00:00 | | 2011-06-02 | 11,300 | 12.90 | 12.90 | 12.80 | 12.80 | 00:00:00 | | 2011-06-03 | 43,500 | 12.81 | 12.82 | 12.64 | 12.75 | 00:00:00 | | 2011-06-06 | 15,600 | 12.79 | 12.79 | 12.60 | 12.68 | 00:00:00 | | 2011-06-07 | 20,900 | 12.68 | 12.77 | 12.56 | 12.66 | 00:00:00 | | 2011-06-08 | 25,000 | 12.62 | 12.65 | 12.46 | 12.52 | 00:00:00 | | 2011-06-09 | 23,800 | 12.60 | 12.66 | 12.43 | 12.64 | 00:00:00 | | 2011-06-10 | 13,600 | 12.66 | 12.66 | 12.40 | 12.40 | 00:00:00 | | 2011-06-13 | 2,500 | 12.42 | 12.47 | 12.39 | 12.40 | 00:00:00 | | 2011-06-14 | 18,400 | 12.48 | 12.70 | 12.48 | 12.70 | 00:00:00 | | 2011-06-15 | 15,900 | 12.68 | 12.68 | 12.40 | 12.50 | 00:00:00 | | 2011-06-16 | 30,500 | 12.50 | 12.54 | 12.38 | 12.49 | 00:00:00 | | 2011-06-17 | 27,100 | 12.50 | 12.57 | 12.33 | 12.50 | 00:00:00 | | 2011-06-20 | 21,000 | 12.48 | 12.50 | 12.38 | 12.44 | 00:00:00 | | 2011-06-21 | 22,500 | 12.40 | 12.63 | 12.40 | 12.63 | 00:00:00 | | 2011-06-22 | 27,900 | 12.65 | 12.85 | 12.62 | 12.77 | 00:00:00 | | 2011-06-23 | 5,900 | 12.64 | 12.78 | 12.64 | 12.65 | 00:00:00 | | 2011-06-24 | 10,800 | 12.70 | 12.82 | 12.65 | 12.67 | 00:00:00 | | 2011-06-27 | 27,300 | 12.61 | 12.82 | 12.61 | 12.80 | 00:00:00 | | 2011-06-28 | 12,600 | 12.80 | 12.97 | 12.79 | 12.94 | 00:00:00 | | 2011-06-29 | 42,200 | 12.99 | 13.13 | 12.95 | 13.10 | 00:00:00 | | 2011-06-30 | 20,500 | 13.14 | 13.27 | 13.07 | 13.27 | 00:00:00 | | 2011-07-01 | 16,200 | 13.22 | 13.32 | 13.21 | 13.26 | 00:00:00 | | 2011-07-04 | 32,400 | 13.26 | 13.33 | 13.25 | 13.28 | 00:00:00 | | 2011-07-05 | 15,400 | 13.30 | 13.30 | 13.17 | 13.24 | 00:00:00 | | 2011-07-06 | 6,400 | 13.24 | 13.27 | 13.15 | 13.19 | 00:00:00 | | 2011-07-07 | 16,800 | 13.23 | 13.27 | 13.13 | 13.16 | 00:00:00 | | 2011-07-08 | 30,500 | 13.15 | 13.22 | 13.05 | 13.18 | 00:00:00 | | 2011-07-11 | 48,400 | 13.12 | 13.12 | 12.73 | 12.73 | 00:00:00 | | 2011-07-12 | 67,000 | 12.68 | 12.81 | 12.50 | 12.67 | 00:00:00 | | 2011-07-13 | 30,800 | 12.64 | 12.74 | 12.60 | 12.65 | 00:00:00 | | 2011-07-14 | 37,900 | 12.64 | 12.64 | 12.44 | 12.50 | 00:00:00 | | 2011-07-15 | 22,100 | 12.49 | 12.49 | 12.38 | 12.47 | 00:00:00 | | 2011-07-18 | 33,000 | 12.46 | 12.46 | 12.19 | 12.24 | 00:00:00 | | 2011-07-19 | 24,400 | 12.26 | 12.45 | 12.25 | 12.42 | 00:00:00 | | 2011-07-20 | 20,600 | 12.50 | 12.51 | 12.36 | 12.49 | 00:00:00 | | 2011-07-21 | 12,400 | 12.48 | 12.64 | 12.39 | 12.58 | 00:00:00 | | 2011-07-22 | 14,700 | 12.63 | 12.69 | 12.59 | 12.69 | 00:00:00 | | 2011-07-25 | 20,500 | 12.63 | 12.69 | 12.54 | 12.68 | 00:00:00 | | 2011-07-26 | 11,600 | 12.73 | 12.79 | 12.67 | 12.79 | 00:00:00 | | 2011-07-27 | 20,400 | 12.78 | 12.78 | 12.48 | 12.52 | 00:00:00 | | 2011-07-28 | 30,700 | 12.50 | 12.50 | 12.33 | 12.45 | 00:00:00 | | 2011-07-29 | 19,500 | 12.40 | 12.40 | 12.26 | 12.38 | 00:00:00 | | 2011-08-01 | 68,900 | 12.50 | 12.56 | 11.97 | 12.13 | 00:00:00 | | 2011-08-02 | 55,600 | 12.06 | 12.19 | 11.86 | 11.99 | 00:00:00 | | 2011-08-03 | 77,100 | 11.99 | 12.00 | 11.51 | 11.85 | 00:00:00 | | 2011-08-04 | 102,600 | 11.78 | 11.92 | 11.27 | 11.40 | 00:00:00 | | 2011-08-05 | 193,400 | 11.01 | 11.68 | 10.60 | 11.52 | 00:00:00 | | 2011-08-08 | 108,200 | 10.80 | 11.39 | 10.80 | 10.83 | 00:00:00 | | 2011-08-09 | 141,400 | 10.67 | 11.07 | 10.08 | 11.00 | 00:00:00 | | 2011-08-10 | 172,000 | 11.24 | 11.29 | 10.26 | 10.62 | 00:00:00 | | 2011-08-11 | 57,900 | 10.63 | 10.94 | 10.22 | 10.94 | 00:00:00 | | 2011-08-12 | 78,900 | 10.92 | 11.18 | 10.59 | 11.14 | 00:00:00 | | 2011-08-15 | 55,900 | 11.35 | 11.35 | 11.11 | 11.24 | 00:00:00 | | 2011-08-16 | 48,400 | 11.32 | 11.32 | 10.84 | 10.97 | 00:00:00 | | 2011-08-17 | 15,500 | 11.02 | 11.02 | 10.85 | 10.90 | 00:00:00 | | 2011-08-18 | 61,100 | 10.90 | 10.90 | 10.36 | 10.47 | 00:00:00 | | 2011-08-19 | 78,000 | 10.40 | 10.40 | 9.95 | 10.23 | 00:00:00 | | 2011-08-22 | 94,000 | 10.17 | 10.41 | 10.10 | 10.28 | 00:00:00 | | 2011-08-23 | 104,400 | 10.35 | 10.42 | 9.99 | 10.22 | 00:00:00 | | 2011-08-24 | 83,400 | 10.28 | 10.38 | 9.99 | 10.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
