|
 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 | | 2011-08-24 | 83,400 | 10.28 | 10.38 | 9.99 | 10.34 | 00:00:00 | | 2011-08-25 | 65,200 | 10.41 | 10.49 | 9.91 | 10.15 | 00:00:00 | | 2011-08-26 | 54,100 | 10.16 | 10.20 | 9.95 | 10.20 | 00:00:00 | | 2011-08-29 | 43,900 | 10.33 | 10.49 | 10.25 | 10.45 | 00:00:00 | | 2011-08-30 | 32,300 | 10.50 | 10.56 | 10.30 | 10.46 | 00:00:00 | | 2011-08-31 | 64,900 | 10.55 | 10.69 | 10.46 | 10.56 | 00:00:00 | | 2011-09-01 | 53,800 | 10.65 | 10.65 | 10.34 | 10.48 | 00:00:00 | | 2011-09-02 | 50,000 | 10.39 | 10.39 | 10.15 | 10.26 | 00:00:00 | | 2011-09-05 | 71,600 | 10.18 | 10.18 | 9.74 | 9.80 | 00:00:00 | | 2011-09-06 | 57,600 | 9.79 | 9.94 | 9.72 | 9.91 | 00:00:00 | | 2011-09-07 | 37,300 | 10.02 | 10.21 | 9.97 | 10.14 | 00:00:00 | | 2011-09-08 | 61,900 | 10.15 | 10.23 | 9.94 | 10.05 | 00:00:00 | | 2011-09-09 | 49,700 | 10.04 | 10.05 | 9.66 | 9.86 | 00:00:00 | | 2011-09-12 | 47,700 | 9.69 | 9.75 | 9.50 | 9.69 | 00:00:00 | | 2011-09-13 | 73,900 | 9.91 | 9.91 | 9.47 | 9.76 | 00:00:00 | | 2011-09-14 | 53,100 | 9.59 | 10.22 | 9.52 | 10.15 | 00:00:00 | | 2011-09-15 | 45,100 | 10.10 | 10.36 | 10.05 | 10.35 | 00:00:00 | | 2011-09-16 | 27,800 | 10.40 | 10.47 | 10.27 | 10.31 | 00:00:00 | | 2011-09-19 | 32,800 | 10.24 | 10.24 | 9.99 | 10.00 | 00:00:00 | | 2011-09-20 | 66,700 | 9.98 | 10.15 | 9.90 | 10.07 | 00:00:00 | | 2011-09-21 | 51,400 | 10.05 | 10.10 | 9.70 | 9.80 | 00:00:00 | | 2011-09-22 | 83,200 | 9.60 | 9.60 | 9.14 | 9.27 | 00:00:00 | | 2011-09-23 | 76,200 | 9.27 | 9.31 | 8.90 | 9.18 | 00:00:00 | | 2011-09-26 | 65,200 | 9.15 | 9.39 | 9.00 | 9.32 | 00:00:00 | | 2011-09-27 | 54,900 | 9.55 | 9.98 | 9.48 | 9.97 | 00:00:00 | | 2011-09-28 | 36,300 | 9.91 | 9.91 | 9.56 | 9.56 | 00:00:00 | | 2011-09-29 | 61,000 | 9.60 | 10.00 | 9.60 | 9.94 | 00:00:00 | | 2011-09-30 | 48,000 | 9.98 | 10.00 | 9.57 | 9.59 | 00:00:00 | | 2011-10-03 | 31,000 | 9.49 | 9.53 | 9.32 | 9.32 | 00:00:00 | | 2011-10-04 | 46,700 | 9.31 | 9.38 | 9.07 | 9.21 | 00:00:00 | | 2011-10-05 | 56,900 | 9.28 | 9.59 | 9.25 | 9.58 | 00:00:00 | | 2011-10-06 | 117,800 | 9.56 | 9.92 | 9.49 | 9.91 | 00:00:00 | | 2011-10-07 | 36,300 | 9.85 | 9.91 | 9.63 | 9.79 | 00:00:00 | | 2011-10-10 | 39,400 | 9.95 | 10.22 | 9.88 | 10.18 | 00:00:00 | | 2011-10-11 | 41,800 | 10.22 | 10.30 | 10.10 | 10.26 | 00:00:00 | | 2011-10-12 | 65,600 | 10.23 | 10.56 | 10.15 | 10.53 | 00:00:00 | | 2011-10-13 | 27,300 | 10.53 | 10.69 | 10.45 | 10.69 | 00:00:00 | | 2011-10-14 | 40,900 | 10.68 | 10.78 | 10.64 | 10.66 | 00:00:00 | | 2011-10-17 | 60,600 | 10.81 | 10.84 | 10.47 | 10.52 | 00:00:00 | | 2011-10-18 | 16,800 | 10.47 | 10.51 | 10.28 | 10.51 | 00:00:00 | | 2011-10-19 | 42,400 | 10.56 | 10.76 | 10.52 | 10.65 | 00:00:00 | | 2011-10-20 | 21,600 | 10.55 | 10.73 | 10.48 | 10.55 | 00:00:00 | | 2011-10-21 | 23,700 | 10.66 | 10.81 | 10.61 | 10.81 | 00:00:00 | | 2011-10-24 | 53,600 | 10.85 | 11.14 | 10.77 | 11.10 | 00:00:00 | | 2011-10-25 | 35,300 | 11.07 | 11.20 | 10.88 | 11.03 | 00:00:00 | | 2011-10-26 | 30,600 | 10.94 | 11.12 | 10.84 | 11.02 | 00:00:00 | | 2011-10-27 | 71,800 | 11.19 | 11.41 | 11.10 | 11.34 | 00:00:00 | | 2011-10-28 | 20,400 | 11.40 | 11.40 | 11.29 | 11.34 | 00:00:00 | | 2011-10-31 | 45,600 | 11.26 | 11.31 | 10.98 | 11.05 | 00:00:00 | | 2011-11-01 | 35,200 | 10.79 | 10.79 | 10.50 | 10.60 | 00:00:00 | | 2011-11-02 | 26,600 | 10.70 | 10.77 | 10.55 | 10.70 | 00:00:00 | | 2011-11-03 | 27,500 | 10.60 | 10.99 | 10.51 | 10.96 | 00:00:00 | | 2011-11-04 | 20,000 | 11.06 | 11.06 | 10.68 | 10.84 | 00:00:00 | | 2011-11-07 | 16,500 | 10.83 | 10.83 | 10.55 | 10.70 | 00:00:00 | | 2011-11-08 | 18,500 | 10.72 | 10.90 | 10.68 | 10.90 | 00:00:00 | | 2011-11-09 | 124,300 | 11.01 | 11.43 | 11.00 | 11.06 | 00:00:00 | | 2011-11-10 | 68,000 | 10.84 | 11.31 | 10.83 | 11.30 | 00:00:00 | | 2011-11-11 | 59,200 | 11.30 | 11.52 | 11.15 | 11.45 | 00:00:00 | | 2011-11-14 | 24,800 | 11.69 | 11.69 | 11.36 | 11.38 | 00:00:00 | | 2011-11-15 | 17,200 | 11.36 | 11.44 | 11.13 | 11.42 | 00:00:00 | | 2011-11-16 | 40,500 | 11.31 | 11.50 | 11.24 | 11.32 | 00:00:00 | | 2011-11-17 | 32,600 | 11.27 | 11.35 | 11.14 | 11.19 | 00:00:00 | | 2011-11-18 | 52,800 | 11.15 | 11.23 | 11.05 | 11.14 | 00:00:00 | | 2011-11-21 | 45,800 | 11.06 | 11.09 | 10.74 | 10.85 | 00:00:00 | | 2011-11-22 | 22,200 | 10.86 | 10.88 | 10.66 | 10.70 | 00:00:00 | | 2011-11-23 | 52,900 | 10.62 | 10.65 | 10.35 | 10.48 | 00:00:00 | | 2011-11-24 | 27,900 | 10.45 | 10.61 | 10.26 | 10.35 | 00:00:00 | | 2011-11-25 | 40,500 | 10.28 | 10.43 | 10.14 | 10.34 | 00:00:00 | | 2011-11-28 | 23,400 | 10.56 | 10.77 | 10.50 | 10.72 | 00:00:00 | | 2011-11-29 | 25,700 | 10.80 | 10.82 | 10.65 | 10.81 | 00:00:00 | | 2011-11-30 | 47,200 | 10.73 | 11.25 | 10.65 | 11.25 | 00:00:00 | | 2011-12-01 | 37,900 | 11.24 | 11.34 | 11.17 | 11.27 | 00:00:00 | | 2011-12-02 | 40,400 | 11.20 | 11.35 | 11.08 | 11.18 | 00:00:00 | | 2011-12-05 | 33,700 | 11.24 | 11.31 | 11.06 | 11.14 | 00:00:00 | | 2011-12-06 | 34,500 | 11.12 | 11.19 | 11.05 | 11.11 | 00:00:00 | | 2011-12-07 | 43,000 | 11.20 | 11.24 | 10.72 | 10.82 | 00:00:00 | | 2011-12-08 | 51,500 | 10.88 | 10.91 | 10.65 | 10.68 | 00:00:00 | | 2011-12-09 | 53,600 | 10.61 | 10.91 | 10.57 | 10.91 | 00:00:00 | | 2011-12-12 | 83,700 | 11.10 | 11.10 | 10.65 | 10.76 | 00:00:00 | | 2011-12-13 | 25,100 | 10.82 | 10.86 | 10.68 | 10.84 | 00:00:00 | | 2011-12-14 | 39,300 | 10.75 | 10.82 | 10.65 | 10.66 | 00:00:00 | | 2011-12-15 | 50,800 | 10.64 | 10.97 | 10.64 | 10.93 | 00:00:00 | | 2011-12-16 | 33,400 | 11.02 | 11.23 | 11.02 | 11.05 | 00:00:00 | | 2011-12-19 | 50,500 | 11.00 | 11.24 | 11.00 | 11.13 | 00:00:00 | | 2011-12-20 | 38,700 | 11.21 | 11.64 | 11.17 | 11.64 | 00:00:00 | | 2011-12-21 | 31,800 | 11.58 | 11.70 | 11.45 | 11.47 | 00:00:00 | | 2011-12-22 | 18,600 | 11.54 | 11.67 | 11.52 | 11.65 | 00:00:00 | | 2011-12-23 | 59,600 | 11.72 | 11.75 | 11.54 | 11.64 | 00:00:00 | | 2011-12-27 | 14,400 | 11.69 | 11.75 | 11.65 | 11.74 | 00:00:00 | | 2011-12-28 | 34,500 | 11.73 | 11.83 | 11.65 | 11.73 | 00:00:00 | | 2011-12-29 | 18,800 | 11.70 | 11.83 | 11.65 | 11.83 | 00:00:00 | | 2011-12-30 | 19,600 | 11.79 | 11.97 | 11.78 | 11.94 | 00:00:00 | | 2012-01-02 | 28,400 | 11.95 | 12.14 | 11.86 | 12.12 | 00:00:00 | | 2012-01-03 | 38,800 | 12.20 | 12.28 | 12.14 | 12.20 | 00:00:00 | | 2012-01-04 | 33,600 | 12.17 | 12.40 | 12.17 | 12.39 | 00:00:00 | | 2012-01-05 | 75,700 | 12.40 | 12.41 | 12.16 | 12.35 | 00:00:00 | | 2012-01-06 | 15,700 | 12.20 | 12.40 | 12.10 | 12.21 | 00:00:00 | | 2012-01-09 | 24,700 | 12.24 | 12.24 | 12.11 | 12.14 | 00:00:00 | | 2012-01-10 | 91,200 | 12.23 | 12.67 | 12.23 | 12.52 | 00:00:00 | | 2012-01-11 | 64,200 | 12.49 | 12.65 | 12.45 | 12.65 | 00:00:00 | | 2012-01-12 | 53,000 | 12.58 | 12.64 | 12.44 | 12.52 | 00:00:00 | | 2012-01-13 | 54,200 | 12.62 | 12.65 | 12.33 | 12.36 | 00:00:00 | | 2012-01-16 | 29,600 | 12.35 | 12.46 | 12.30 | 12.42 | 00:00:00 | | 2012-01-17 | 65,600 | 12.50 | 12.60 | 12.42 | 12.58 | 00:00:00 | | 2012-01-18 | 66,700 | 12.60 | 12.85 | 12.55 | 12.80 | 00:00:00 | | 2012-01-19 | 52,900 | 12.85 | 12.86 | 12.63 | 12.70 | 00:00:00 | | 2012-01-20 | 34,500 | 12.74 | 12.75 | 12.61 | 12.68 | 00:00:00 | | 2012-01-23 | 30,900 | 12.74 | 12.86 | 12.62 | 12.81 | 00:00:00 | | 2012-01-24 | 29,200 | 12.80 | 12.82 | 12.59 | 12.81 | 00:00:00 | | 2012-01-25 | 44,500 | 12.82 | 12.88 | 12.38 | 12.63 | 00:00:00 | | 2012-01-26 | 34,800 | 12.56 | 12.70 | 12.50 | 12.66 | 00:00:00 | | 2012-01-27 | 31,000 | 12.63 | 12.84 | 12.60 | 12.65 | 00:00:00 | | 2012-01-30 | 23,200 | 12.72 | 12.72 | 12.48 | 12.52 | 00:00:00 | | 2012-01-31 | 13,400 | 12.57 | 12.75 | 12.57 | 12.73 | 00:00:00 | | 2012-02-01 | 58,300 | 12.68 | 13.15 | 12.68 | 13.07 | 00:00:00 | | 2012-02-02 | 34,400 | 13.14 | 13.14 | 12.98 | 13.07 | 00:00:00 | | 2012-02-03 | 45,600 | 13.03 | 13.32 | 13.03 | 13.27 | 00:00:00 | | 2012-02-06 | 69,200 | 13.21 | 13.25 | 12.94 | 13.08 | 00:00:00 | | 2012-02-07 | 114,200 | 13.01 | 13.08 | 12.85 | 13.08 | 00:00:00 | | 2012-02-08 | 43,900 | 13.08 | 13.15 | 13.00 | 13.11 | 00:00:00 | | 2012-02-09 | 45,200 | 13.15 | 13.15 | 12.92 | 13.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
