|
 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 | | 2013-01-25 | 62,400 | 17.30 | 17.55 | 17.26 | 17.53 | 00:00:00 | | 2013-01-28 | 40,300 | 17.54 | 17.76 | 17.49 | 17.65 | 00:00:00 | | 2013-02-05 | 37,700 | 16.89 | 17.15 | 16.89 | 16.90 | 00:00:00 | | 2013-02-06 | 23,600 | 16.99 | 17.12 | 16.88 | 17.03 | 00:00:00 | | 2013-02-07 | 49,700 | 17.08 | 17.08 | 16.90 | 17.07 | 00:00:00 | | 2013-02-08 | 24,900 | 17.12 | 17.12 | 16.91 | 16.94 | 00:00:00 | | 2013-02-11 | 26,000 | 17.00 | 17.08 | 16.77 | 16.91 | 00:00:00 | | 2013-02-18 | 17,700 | 17.02 | 17.02 | 16.84 | 16.97 | 00:00:00 | | 2013-02-19 | 21,900 | 16.98 | 17.30 | 16.93 | 17.30 | 00:00:00 | | 2013-02-20 | 24,900 | 17.29 | 17.41 | 17.24 | 17.31 | 00:00:00 | | 2013-02-21 | 28,400 | 17.17 | 17.23 | 17.01 | 17.20 | 00:00:00 | | 2013-02-22 | 34,300 | 17.20 | 17.23 | 17.08 | 17.17 | 00:00:00 | | 2013-02-25 | 60,000 | 17.20 | 17.40 | 17.07 | 17.32 | 00:00:00 | | 2013-03-04 | 51,600 | 17.35 | 17.35 | 16.95 | 17.04 | 00:00:00 | | 2013-03-05 | 99,300 | 17.20 | 18.02 | 17.20 | 17.92 | 00:00:00 | | 2013-03-06 | 93,100 | 17.91 | 18.17 | 17.78 | 17.98 | 00:00:00 | | 2013-03-07 | 34,000 | 17.99 | 18.18 | 17.91 | 18.11 | 00:00:00 | | 2013-03-08 | 43,400 | 18.19 | 18.27 | 18.16 | 18.25 | 00:00:00 | | 2013-03-12 | 25,400 | 18.25 | 18.36 | 18.24 | 18.30 | 00:00:00 | | 2013-03-13 | 57,400 | 18.34 | 18.49 | 18.23 | 18.47 | 00:00:00 | | 2013-03-14 | 45,800 | 18.49 | 18.76 | 18.41 | 18.76 | 00:00:00 | | 2013-03-18 | 36,700 | 18.46 | 18.70 | 18.32 | 18.67 | 00:00:00 | | 2013-03-19 | 43,800 | 18.65 | 18.66 | 18.38 | 18.44 | 00:00:00 | | 2013-03-28 | 21,800 | 17.91 | 18.10 | 17.85 | 18.01 | 00:00:00 | | 2013-03-29 | 0 | 18.01 | 18.01 | 18.01 | 18.01 | 00:00:00 | | 2013-04-05 | 70,800 | 17.81 | 17.82 | 17.27 | 17.38 | 00:00:00 | | 2013-04-08 | 27,500 | 17.33 | 17.56 | 17.30 | 17.55 | 00:00:00 | | 2013-04-09 | 59,600 | 17.55 | 17.57 | 17.19 | 17.28 | 00:00:00 | | 2013-04-10 | 35,500 | 17.27 | 17.75 | 17.25 | 17.75 | 00:00:00 | | 2013-04-11 | 34,800 | 17.70 | 17.80 | 17.63 | 17.65 | 00:00:00 | | 2013-04-12 | 9,000 | 17.68 | 17.69 | 17.53 | 17.58 | 00:00:00 | | 2013-04-15 | 43,600 | 17.65 | 17.65 | 17.41 | 17.57 | 00:00:00 | | 2013-04-18 | 16,400 | 17.52 | 17.55 | 17.30 | 17.37 | 00:00:00 | | 2013-04-19 | 15,300 | 17.38 | 17.51 | 17.30 | 17.39 | 00:00:00 | | 2013-04-22 | 28,000 | 17.41 | 17.50 | 17.12 | 17.27 | 00:00:00 | | 2013-04-23 | 15,200 | 17.19 | 17.60 | 17.18 | 17.60 | 00:00:00 | | 2013-04-24 | 34,400 | 17.95 | 18.34 | 17.93 | 18.34 | 00:00:00 | | 2013-04-25 | 22,700 | 18.26 | 18.45 | 18.09 | 18.10 | 00:00:00 | | 2013-04-26 | 39,300 | 18.07 | 18.12 | 17.93 | 17.96 | 00:00:00 | | 2013-04-29 | 26,300 | 17.99 | 18.08 | 17.88 | 18.03 | 00:00:00 | | 2013-04-30 | 46,200 | 18.05 | 18.10 | 17.91 | 18.03 | 00:00:00 | | 2013-05-01 | 0 | 18.03 | 18.03 | 18.03 | 18.03 | 00:00:00 | | 2013-05-06 | 69,000 | 18.35 | 18.65 | 18.29 | 18.65 | 00:00:00 | | 2013-05-13 | 213,400 | 19.11 | 19.24 | 18.65 | 19.07 | 00:00:00 | | 2013-05-14 | 94,000 | 19.28 | 19.59 | 19.16 | 19.50 | 00:00:00 | | 2013-05-15 | 58,300 | 19.54 | 19.95 | 19.42 | 19.91 | 00:00:00 | | 2013-05-16 | 55,700 | 19.93 | 19.93 | 19.66 | 19.87 | 00:00:00 | | 2013-05-17 | 49,700 | 19.83 | 19.85 | 19.63 | 19.81 | 00:00:00 | | 2013-05-21 | 77,900 | 19.88 | 20.27 | 19.79 | 20.20 | 00:00:00 | | 2013-05-22 | 184,500 | 20.17 | 20.73 | 20.17 | 20.63 | 00:00:00 | | 2013-05-27 | 88,300 | 20.28 | 20.40 | 20.02 | 20.40 | 00:00:00 | | 2013-05-28 | 57,300 | 20.44 | 20.49 | 20.22 | 20.37 | 00:00:00 | | 2013-05-29 | 88,900 | 20.38 | 20.38 | 19.95 | 20.08 | 00:00:00 | | 2013-06-03 | 65,500 | 19.50 | 19.50 | 19.12 | 19.20 | 00:00:00 | | 2013-06-10 | 54,400 | 19.51 | 19.95 | 19.51 | 19.71 | 00:00:00 | | 2013-06-17 | 28,600 | 19.33 | 19.61 | 19.33 | 19.46 | 00:00:00 | | 2013-07-01 | 27,900 | 18.97 | 19.40 | 18.97 | 19.31 | 00:00:00 | | 2013-07-08 | 46,100 | 19.39 | 19.72 | 19.33 | 19.58 | 00:00:00 | | 2013-07-09 | 17,400 | 19.72 | 19.92 | 19.70 | 19.87 | 00:00:00 | | 2013-07-10 | 36,800 | 19.74 | 19.87 | 19.58 | 19.79 | 00:00:00 | | 2013-07-11 | 48,900 | 19.95 | 20.27 | 19.88 | 20.13 | 00:00:00 | | 2013-07-12 | 95,000 | 20.23 | 20.42 | 19.90 | 19.98 | 00:00:00 | | 2013-07-23 | 26,000 | 20.86 | 20.97 | 20.77 | 20.89 | 00:00:00 | | 2013-07-24 | 86,400 | 20.92 | 21.25 | 20.86 | 21.19 | 00:00:00 | | 2013-07-25 | 63,300 | 21.19 | 21.39 | 21.04 | 21.33 | 00:00:00 | | 2013-07-26 | 41,300 | 21.43 | 21.51 | 20.98 | 21.14 | 00:00:00 | | 2013-07-29 | 25,900 | 21.12 | 21.38 | 21.02 | 21.14 | 00:00:00 | | 2013-08-09 | 38,800 | 21.70 | 21.81 | 21.56 | 21.75 | 00:00:00 | | 2013-08-26 | 46,500 | 22.29 | 22.36 | 22.09 | 22.24 | 00:00:00 | | 2013-08-27 | 195,000 | 22.14 | 22.21 | 21.71 | 21.78 | 00:00:00 | | 2013-08-28 | 96,100 | 21.66 | 21.90 | 21.52 | 21.90 | 00:00:00 | | 2013-09-03 | 66,800 | 22.70 | 22.95 | 22.31 | 22.41 | 00:00:00 | | 2013-09-04 | 29,900 | 22.41 | 22.82 | 22.41 | 22.68 | 00:00:00 | | 2013-09-05 | 51,700 | 22.84 | 23.11 | 22.73 | 23.09 | 00:00:00 | | 2013-09-06 | 45,800 | 23.10 | 23.10 | 22.64 | 22.83 | 00:00:00 | | 2013-09-09 | 36,000 | 22.75 | 22.98 | 22.75 | 22.98 | 00:00:00 | | 2013-09-10 | 56,400 | 23.15 | 23.30 | 22.95 | 23.22 | 00:00:00 | | 2013-09-11 | 47,800 | 23.32 | 23.42 | 23.20 | 23.25 | 00:00:00 | | 2013-09-12 | 61,900 | 23.32 | 23.39 | 23.21 | 23.26 | 00:00:00 | | 2013-09-13 | 28,700 | 23.37 | 23.44 | 23.18 | 23.30 | 00:00:00 | | 2013-09-16 | 53,900 | 23.56 | 23.70 | 23.50 | 23.51 | 00:00:00 | | 2013-09-26 | 34,800 | 24.05 | 24.13 | 23.84 | 23.98 | 00:00:00 | | 2013-09-27 | 65,200 | 24.26 | 24.75 | 24.21 | 24.64 | 00:00:00 | | 2013-10-01 | 49,400 | 24.54 | 24.76 | 24.46 | 24.59 | 00:00:00 | | 2013-10-02 | 50,000 | 24.59 | 24.67 | 24.17 | 24.52 | 00:00:00 | | 2013-10-10 | 26,900 | 23.50 | 23.83 | 23.50 | 23.82 | 00:00:00 | | 2013-10-11 | 26,500 | 23.93 | 23.97 | 23.75 | 23.97 | 00:00:00 | | 2013-10-15 | 66,000 | 23.81 | 24.20 | 23.75 | 24.10 | 00:00:00 | | 2013-10-16 | 55,900 | 24.16 | 24.50 | 24.12 | 24.40 | 00:00:00 | | 2013-10-28 | 37,400 | 25.03 | 25.18 | 24.99 | 25.06 | 00:00:00 | | 2013-10-29 | 44,100 | 25.05 | 25.05 | 24.71 | 24.86 | 00:00:00 | | 2013-10-30 | 27,800 | 24.85 | 25.04 | 24.49 | 24.58 | 00:00:00 | | 2013-10-31 | 30,000 | 24.51 | 24.99 | 24.44 | 24.93 | 00:00:00 | | 2013-11-01 | 20,300 | 24.95 | 24.95 | 24.55 | 24.74 | 00:00:00 | | 2013-11-06 | 20,000 | 24.70 | 24.80 | 24.59 | 24.72 | 00:00:00 | | 2013-11-14 | 44,100 | 24.72 | 24.91 | 24.68 | 24.83 | 00:00:00 | | 2013-11-15 | 53,100 | 24.91 | 25.27 | 24.76 | 25.16 | 00:00:00 | | 2013-11-18 | 44,500 | 25.30 | 25.46 | 24.96 | 25.25 | 00:00:00 | | 2013-11-28 | 59,900 | 25.67 | 25.99 | 25.65 | 25.95 | 00:00:00 | | 2013-11-29 | 133,400 | 25.90 | 26.05 | 25.83 | 26.00 | 00:00:00 | | 2013-12-02 | 61,500 | 26.00 | 26.36 | 25.94 | 26.30 | 00:00:00 | | 2013-12-10 | 37,200 | 25.35 | 25.49 | 24.96 | 24.96 | 00:00:00 | | 2013-12-11 | 17,900 | 25.03 | 25.14 | 24.75 | 24.80 | 00:00:00 | | 2013-12-24 | 0 | 26.37 | 26.37 | 26.37 | 26.37 | 00:00:00 | | 2013-12-25 | 0 | 26.37 | 26.37 | 26.37 | 26.37 | 00:00:00 | | 2013-12-26 | 0 | 26.37 | 26.37 | 26.37 | 26.37 | 00:00:00 | | 2013-12-27 | 52,500 | 26.54 | 26.74 | 26.53 | 26.66 | 00:00:00 | | 2013-12-30 | 32,700 | 26.55 | 26.71 | 26.48 | 26.58 | 00:00:00 | | 2013-12-31 | 0 | 26.58 | 26.58 | 26.58 | 26.58 | 00:00:00 | | 2014-01-01 | 0 | 26.58 | 26.58 | 26.58 | 26.58 | 00:00:00 | | 2014-01-02 | 46,500 | 26.53 | 26.65 | 25.84 | 25.86 | 00:00:00 | | 2014-01-03 | 19,400 | 25.83 | 26.25 | 25.83 | 26.03 | 00:00:00 | | 2014-01-06 | 13,900 | 26.00 | 26.15 | 25.90 | 26.01 | 00:00:00 | | 2014-01-16 | 19,500 | 26.39 | 26.44 | 26.24 | 26.37 | 00:00:00 | | 2014-01-17 | 31,100 | 26.37 | 26.80 | 26.33 | 26.56 | 00:00:00 | | 2014-01-20 | 23,300 | 26.51 | 26.77 | 26.45 | 26.67 | 00:00:00 | | 2014-01-22 | 15,100 | 26.93 | 26.99 | 26.75 | 26.83 | 00:00:00 | | 2014-01-23 | 32,000 | 26.66 | 26.77 | 26.37 | 26.45 | 00:00:00 | | 2014-01-24 | 60,500 | 26.45 | 26.57 | 25.20 | 25.29 | 00:00:00 | | 2014-01-27 | 101,400 | 25.18 | 25.50 | 24.93 | 25.31 | 00:00:00 | | 2014-02-03 | 50,400 | 25.62 | 25.78 | 24.82 | 24.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
