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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-08-06	65,200	15.47	15.56	15.36	15.49	00:00:00
2012-08-07	49,700	15.46	15.50	15.34	15.37	00:00:00
2012-08-08	29,400	15.42	15.42	15.24	15.31	00:00:00
2012-08-09	42,600	15.44	15.47	15.30	15.40	00:00:00
2012-08-10	21,500	15.30	15.48	15.30	15.40	00:00:00
2012-08-14	34,100	15.43	15.60	15.40	15.56	00:00:00
2012-08-15	28,400	15.60	15.68	15.53	15.68	00:00:00
2012-08-16	45,900	15.66	15.90	15.62	15.89	00:00:00
2012-08-17	54,100	15.73	15.96	15.66	15.88	00:00:00
2012-08-20	64,100	15.94	15.94	15.69	15.72	00:00:00
2012-08-21	39,000	15.71	15.78	15.55	15.62	00:00:00
2012-08-22	48,100	15.58	15.59	15.48	15.58	00:00:00
2012-08-23	52,700	15.68	15.68	15.23	15.42	00:00:00
2012-08-24	59,400	15.30	15.38	15.24	15.32	00:00:00
2012-08-27	26,200	15.40	15.53	15.26	15.50	00:00:00
2012-08-28	20,800	15.49	15.50	15.25	15.38	00:00:00
2012-08-29	26,800	15.39	15.56	15.33	15.56	00:00:00
2012-08-30	26,900	15.42	15.44	15.19	15.35	00:00:00
2012-08-31	10,700	15.36	15.52	15.26	15.39	00:00:00
2012-09-03	25,100	15.51	15.73	15.45	15.72	00:00:00
2012-09-04	20,900	15.79	15.88	15.66	15.82	00:00:00
2012-09-05	43,300	15.69	15.69	15.48	15.58	00:00:00
2012-09-06	137,700	15.64	16.01	15.61	15.63	00:00:00
2012-09-07	168,100	15.59	15.59	15.29	15.43	00:00:00
2012-09-10	35,000	15.37	15.45	15.37	15.39	00:00:00
2012-09-11	33,800	15.38	15.50	15.26	15.36	00:00:00
2012-09-12	58,400	15.45	15.50	15.33	15.38	00:00:00
2012-09-13	28,200	15.32	15.57	15.32	15.57	00:00:00
2012-09-14	75,200	15.66	15.66	15.39	15.39	00:00:00
2012-09-17	36,400	15.39	15.49	15.37	15.44	00:00:00
2012-09-18	36,800	15.35	15.51	15.29	15.30	00:00:00
2012-09-19	33,000	15.45	15.45	15.25	15.28	00:00:00
2012-09-20	31,600	15.24	15.50	15.21	15.49	00:00:00
2012-09-21	42,000	15.50	15.60	15.47	15.57	00:00:00
2012-09-24	26,000	15.49	15.55	15.46	15.51	00:00:00
2012-09-25	18,700	15.49	15.62	15.46	15.51	00:00:00
2012-09-26	33,200	15.52	15.52	15.36	15.45	00:00:00
2012-09-27	27,900	15.50	15.51	15.35	15.43	00:00:00
2012-09-28	11,100	15.54	15.54	15.20	15.29	00:00:00
2012-10-01	24,700	15.28	15.48	15.26	15.42	00:00:00
2012-10-02	28,500	15.41	15.53	15.38	15.44	00:00:00
2012-10-03	16,300	15.39	15.45	15.35	15.38	00:00:00
2012-10-04	18,800	15.48	15.50	15.34	15.39	00:00:00
2012-10-05	18,200	15.39	15.40	15.31	15.35	00:00:00
2012-10-08	18,100	15.39	15.45	15.22	15.44	00:00:00
2012-10-09	18,900	15.45	15.46	15.34	15.41	00:00:00
2012-10-10	27,600	15.39	15.56	15.35	15.38	00:00:00
2012-10-11	25,300	15.37	15.57	15.33	15.49	00:00:00
2012-10-12	15,800	15.51	15.57	15.45	15.49	00:00:00
2012-10-15	16,900	15.49	15.49	15.36	15.41	00:00:00
2012-10-16	29,100	15.48	15.62	15.37	15.62	00:00:00
2012-10-17	34,300	15.60	15.76	15.54	15.72	00:00:00
2012-10-18	57,800	15.73	16.06	15.69	15.95	00:00:00
2012-10-19	46,800	15.96	16.18	15.93	16.12	00:00:00
2012-10-22	35,300	16.10	16.18	15.97	15.97	00:00:00
2012-10-23	46,400	16.00	16.05	15.72	15.72	00:00:00
2012-10-25	28,200	16.00	16.01	15.85	15.98	00:00:00
2012-10-26	16,500	15.85	15.90	15.75	15.90	00:00:00
2012-10-29	21,700	15.83	15.89	15.69	15.80	00:00:00
2012-10-30	26,000	15.80	15.82	15.55	15.64	00:00:00
2012-10-31	65,900	15.66	15.67	15.30	15.37	00:00:00
2012-11-01	17,400	15.35	15.57	15.34	15.49	00:00:00
2012-11-02	28,500	15.49	15.70	15.44	15.61	00:00:00
2012-11-05	60,200	15.67	15.67	15.27	15.44	00:00:00
2012-11-06	32,000	15.42	15.50	15.31	15.47	00:00:00
2012-11-07	43,800	15.45	15.50	15.04	15.19	00:00:00
2012-11-08	99,500	15.12	15.18	14.40	14.70	00:00:00
2012-11-09	26,600	14.68	14.98	14.66	14.93	00:00:00
2012-11-12	28,900	15.00	15.07	14.80	15.02	00:00:00
2012-11-13	31,300	14.98	14.99	14.84	14.92	00:00:00
2012-11-14	22,500	14.95	15.23	14.95	15.12	00:00:00
2012-11-15	40,300	15.05	15.06	14.82	14.92	00:00:00
2012-11-16	17,400	14.86	14.98	14.79	14.98	00:00:00
2012-11-19	20,800	15.00	15.10	14.97	15.05	00:00:00
2012-11-20	17,000	15.00	15.31	14.97	15.21	00:00:00
2012-11-21	10,300	15.28	15.28	15.11	15.27	00:00:00
2012-11-22	28,900	15.28	15.69	15.28	15.62	00:00:00
2012-11-23	27,500	15.72	15.81	15.59	15.79	00:00:00
2012-11-26	16,200	15.79	15.85	15.65	15.84	00:00:00
2012-11-27	21,800	15.85	15.96	15.77	15.91	00:00:00
2012-11-28	33,800	15.83	15.95	15.66	15.86	00:00:00
2012-11-29	23,600	15.95	15.99	15.89	15.94	00:00:00
2012-11-30	8,300	15.98	15.99	15.86	15.99	00:00:00
2012-12-03	55,100	16.00	16.25	16.00	16.06	00:00:00
2012-12-04	47,700	16.11	16.11	15.77	15.89	00:00:00
2012-12-05	28,500	15.93	16.15	15.93	16.14	00:00:00
2012-12-06	91,100	16.19	16.44	16.12	16.43	00:00:00
2012-12-07	77,300	16.42	16.68	16.37	16.52	00:00:00
2012-12-10	62,300	16.61	16.68	16.50	16.64	00:00:00
2012-12-11	69,300	16.58	16.61	16.33	16.42	00:00:00
2012-12-12	29,300	16.42	16.50	16.38	16.49	00:00:00
2012-12-13	28,600	16.47	16.49	16.33	16.47	00:00:00
2012-12-14	61,100	16.42	16.50	16.31	16.39	00:00:00
2012-12-17	27,400	16.42	16.42	16.32	16.38	00:00:00
2012-12-18	26,700	16.38	16.54	16.38	16.54	00:00:00
2012-12-19	42,300	16.56	16.70	16.47	16.60	00:00:00
2012-12-20	16,000	16.59	16.71	16.54	16.66	00:00:00
2012-12-21	19,300	16.47	16.65	16.47	16.65	00:00:00
2012-12-24	0	16.65	16.65	16.65	16.65	00:00:00
2012-12-25	0	16.65	16.65	16.65	16.65	00:00:00
2012-12-26	0	16.65	16.65	16.65	16.65	00:00:00
2012-12-27	36,500	16.62	16.64	16.47	16.57	00:00:00
2012-12-28	23,300	16.52	16.65	16.52	16.57	00:00:00
2012-12-31	0	16.57	16.57	16.57	16.57	00:00:00
2013-01-01	0	16.57	16.57	16.57	16.57	00:00:00
2013-01-02	68,200	16.85	17.04	16.80	17.02	00:00:00
2013-01-03	51,200	17.00	17.05	16.81	16.83	00:00:00
2013-01-04	39,000	16.85	16.86	16.75	16.83	00:00:00
2013-01-07	60,000	16.80	16.86	16.59	16.67	00:00:00
2013-01-08	31,200	16.62	16.69	16.50	16.55	00:00:00
2013-01-09	81,000	16.60	16.70	16.41	16.70	00:00:00
2013-01-10	34,300	16.75	16.87	16.69	16.72	00:00:00
2013-01-11	43,200	16.80	16.98	16.74	16.94	00:00:00
2013-01-14	54,400	17.03	17.06	16.84	17.06	00:00:00
2013-01-15	42,700	17.00	17.05	16.80	16.88	00:00:00
2013-01-16	26,700	16.92	17.15	16.87	17.15	00:00:00
2013-01-17	50,800	17.15	17.44	17.05	17.44	00:00:00
2013-01-18	39,600	17.35	17.44	17.27	17.34	00:00:00
2013-01-21	44,900	17.40	17.43	17.23	17.25	00:00:00
2013-01-24	25,500	17.09	17.31	16.94	17.28	00:00:00
2013-01-25	62,400	17.30	17.55	17.26	17.53	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>