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
2012-02-09	45,200	13.15	13.15	12.92	13.09	00:00:00
2012-02-10	51,200	13.09	13.09	12.93	12.97	00:00:00
2012-02-13	23,300	13.06	13.11	12.85	12.97	00:00:00
2012-02-14	30,000	12.88	13.04	12.88	12.98	00:00:00
2012-02-15	32,600	13.11	13.30	13.07	13.09	00:00:00
2012-02-16	17,500	12.98	13.15	12.98	13.13	00:00:00
2012-02-17	141,400	13.16	13.71	13.10	13.69	00:00:00
2012-02-20	70,300	13.62	13.86	13.60	13.74	00:00:00
2012-02-21	43,400	13.73	13.74	13.43	13.52	00:00:00
2012-02-22	54,100	13.50	13.53	13.23	13.36	00:00:00
2012-02-23	44,400	13.32	13.37	12.97	13.10	00:00:00
2012-02-24	34,900	13.15	13.19	13.06	13.19	00:00:00
2012-02-27	25,300	13.13	13.23	13.00	13.20	00:00:00
2012-02-28	12,600	13.23	13.28	13.11	13.23	00:00:00
2012-02-29	26,500	13.24	13.41	13.13	13.20	00:00:00
2012-03-01	36,600	13.06	13.42	13.06	13.40	00:00:00
2012-03-02	49,700	13.46	13.58	13.34	13.48	00:00:00
2012-03-05	36,400	13.50	13.55	13.33	13.39	00:00:00
2012-03-06	91,500	13.40	13.40	12.95	13.08	00:00:00
2012-03-07	60,700	12.95	13.02	12.91	12.99	00:00:00
2012-03-08	76,200	13.15	13.67	13.10	13.67	00:00:00
2012-03-09	58,200	13.70	13.81	13.66	13.70	00:00:00
2012-03-12	54,600	13.74	13.87	13.69	13.85	00:00:00
2012-03-13	112,000	13.89	14.18	13.89	14.15	00:00:00
2012-03-14	59,500	14.17	14.30	14.12	14.15	00:00:00
2012-03-15	58,500	14.19	14.28	14.13	14.25	00:00:00
2012-03-16	43,600	14.25	14.26	14.10	14.15	00:00:00
2012-03-19	41,000	14.31	14.48	14.17	14.42	00:00:00
2012-03-20	67,500	14.45	14.47	14.24	14.28	00:00:00
2012-03-21	24,900	14.31	14.44	14.30	14.35	00:00:00
2012-03-23	25,600	14.19	14.36	14.17	14.34	00:00:00
2012-03-26	35,700	14.48	14.62	14.36	14.58	00:00:00
2012-03-27	23,200	14.65	14.66	14.52	14.62	00:00:00
2012-03-28	39,700	14.59	14.59	14.40	14.40	00:00:00
2012-03-29	31,100	14.48	14.51	14.35	14.40	00:00:00
2012-03-30	26,700	14.45	14.51	14.37	14.44	00:00:00
2012-04-02	122,500	14.55	14.87	14.55	14.78	00:00:00
2012-04-03	54,000	14.78	14.80	14.53	14.61	00:00:00
2012-04-04	79,900	14.43	14.47	13.95	14.20	00:00:00
2012-04-05	27,100	14.30	14.31	13.99	14.10	00:00:00
2012-04-10	209,500	14.10	14.31	13.98	14.18	00:00:00
2012-04-11	64,400	14.15	14.29	14.11	14.14	00:00:00
2012-04-12	16,800	14.19	14.46	14.13	14.40	00:00:00
2012-04-13	42,100	14.45	14.45	14.02	14.04	00:00:00
2012-04-16	73,400	14.00	14.12	13.90	14.09	00:00:00
2012-04-17	23,800	14.04	14.54	13.99	14.53	00:00:00
2012-04-18	20,900	14.45	14.48	14.25	14.30	00:00:00
2012-04-19	40,500	14.35	14.37	14.10	14.14	00:00:00
2012-04-20	56,400	14.12	14.20	13.98	14.07	00:00:00
2012-04-23	129,700	14.01	14.02	13.30	13.36	00:00:00
2012-04-24	60,200	13.43	13.75	13.36	13.75	00:00:00
2012-04-25	29,000	13.82	14.18	13.79	14.11	00:00:00
2012-04-26	28,200	14.10	14.16	13.93	14.07	00:00:00
2012-04-27	34,300	14.05	14.32	13.99	14.32	00:00:00
2012-04-30	52,300	14.33	14.34	14.10	14.18	00:00:00
2012-05-02	66,600	14.30	14.45	14.08	14.27	00:00:00
2012-05-03	43,400	14.32	14.41	14.26	14.35	00:00:00
2012-05-04	58,400	14.28	14.34	13.94	14.08	00:00:00
2012-05-07	89,500	13.90	14.38	13.70	14.33	00:00:00
2012-05-08	138,600	14.54	14.59	14.00	14.23	00:00:00
2012-05-09	50,700	14.30	14.54	14.16	14.48	00:00:00
2012-05-10	106,400	13.72	13.94	13.68	13.75	00:00:00
2012-05-11	54,700	13.66	13.84	13.63	13.79	00:00:00
2012-05-14	40,300	13.77	13.77	13.48	13.56	00:00:00
2012-05-16	36,900	13.42	13.48	13.19	13.32	00:00:00
2012-05-17	22,500	13.39	13.39	13.09	13.21	00:00:00
2012-05-18	97,500	12.87	13.04	12.85	12.93	00:00:00
2012-05-21	31,800	12.89	13.20	12.88	13.13	00:00:00
2012-05-22	42,300	13.21	13.37	13.15	13.31	00:00:00
2012-05-23	16,900	13.16	13.18	12.89	12.95	00:00:00
2012-05-24	21,500	12.98	13.30	12.85	13.14	00:00:00
2012-05-25	42,300	13.21	13.51	13.19	13.38	00:00:00
2012-05-28	15,900	13.44	13.57	13.44	13.49	00:00:00
2012-05-29	35,400	13.51	13.75	13.51	13.64	00:00:00
2012-05-30	22,500	13.68	13.68	13.43	13.50	00:00:00
2012-05-31	46,300	13.49	13.55	13.20	13.34	00:00:00
2012-06-01	74,700	13.29	13.34	12.82	12.95	00:00:00
2012-06-05	101,000	12.84	12.93	12.60	12.85	00:00:00
2012-06-06	57,900	12.91	13.10	12.82	13.07	00:00:00
2012-06-07	30,800	13.07	13.32	13.03	13.22	00:00:00
2012-06-08	33,700	13.16	13.25	13.01	13.20	00:00:00
2012-06-11	26,900	13.55	13.56	13.15	13.15	00:00:00
2012-06-12	36,300	13.10	13.22	13.08	13.21	00:00:00
2012-06-13	25,600	13.20	13.25	13.00	13.18	00:00:00
2012-06-14	46,400	13.12	13.25	12.96	13.19	00:00:00
2012-06-15	43,300	13.24	13.32	13.16	13.30	00:00:00
2012-06-18	39,800	13.40	13.53	13.23	13.53	00:00:00
2012-06-19	17,800	13.48	13.58	13.35	13.53	00:00:00
2012-06-20	23,800	13.50	13.71	13.44	13.71	00:00:00
2012-06-21	19,100	13.51	13.69	13.50	13.50	00:00:00
2012-06-22	10,100	13.43	13.51	13.39	13.42	00:00:00
2012-06-25	25,200	13.42	13.42	13.15	13.17	00:00:00
2012-06-26	17,500	13.28	13.28	12.95	13.10	00:00:00
2012-06-27	18,500	13.14	13.20	13.00	13.19	00:00:00
2012-06-28	14,100	13.17	13.29	13.11	13.25	00:00:00
2012-06-29	46,600	13.47	13.94	13.47	13.89	00:00:00
2012-07-02	41,800	13.89	14.10	13.72	14.05	00:00:00
2012-07-03	34,700	14.08	14.24	14.04	14.17	00:00:00
2012-07-04	62,400	14.20	14.25	14.08	14.21	00:00:00
2012-07-05	42,100	14.18	14.28	14.02	14.13	00:00:00
2012-07-06	49,700	14.05	14.23	13.96	14.10	00:00:00
2012-07-09	35,600	14.05	14.12	13.99	14.07	00:00:00
2012-07-10	31,100	14.14	14.48	14.12	14.31	00:00:00
2012-07-11	19,500	14.21	14.27	14.05	14.16	00:00:00
2012-07-12	34,100	14.09	14.09	13.93	14.09	00:00:00
2012-07-13	44,300	14.14	14.32	14.09	14.32	00:00:00
2012-07-16	68,900	14.34	14.65	14.32	14.63	00:00:00
2012-07-17	63,200	14.70	14.71	14.30	14.50	00:00:00
2012-07-18	40,700	14.42	14.77	14.42	14.68	00:00:00
2012-07-19	112,900	14.77	14.97	14.70	14.77	00:00:00
2012-07-20	57,800	14.75	14.85	14.52	14.60	00:00:00
2012-07-23	84,200	14.46	14.52	14.02	14.18	00:00:00
2012-07-24	71,100	14.13	14.18	13.84	13.94	00:00:00
2012-07-25	42,100	13.82	14.21	13.80	14.09	00:00:00
2012-07-26	58,100	14.07	14.50	13.98	14.44	00:00:00
2012-07-27	46,100	14.47	14.82	14.29	14.82	00:00:00
2012-07-31	42,500	14.73	14.74	14.58	14.68	00:00:00
2012-08-01	29,300	14.63	14.73	14.59	14.70	00:00:00
2012-08-02	154,700	14.85	15.35	14.77	14.97	00:00:00
2012-08-03	56,400	15.05	15.49	14.98	15.42	00:00:00
2012-08-06	65,200	15.47	15.56	15.36	15.49	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>