|
 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 | | 2014-02-03 | 50,400 | 25.62 | 25.78 | 24.82 | 24.91 | 00:00:00 | | 2014-02-04 | 53,200 | 24.85 | 25.20 | 24.69 | 25.12 | 00:00:00 | | 2014-02-06 | 29,900 | 24.99 | 25.45 | 24.98 | 25.42 | 00:00:00 | | 2014-02-07 | 14,500 | 25.44 | 25.61 | 25.30 | 25.61 | 00:00:00 | | 2014-02-10 | 11,800 | 25.70 | 25.73 | 25.31 | 25.31 | 00:00:00 | | 2014-02-13 | 21,000 | 26.21 | 26.35 | 26.05 | 26.30 | 00:00:00 | | 2014-02-14 | 8,900 | 26.35 | 26.46 | 26.21 | 26.34 | 00:00:00 | | 2014-02-17 | 35,700 | 26.39 | 26.45 | 26.08 | 26.45 | 00:00:00 | | 2014-02-18 | 19,400 | 26.45 | 26.61 | 26.33 | 26.51 | 00:00:00 | | 2014-02-19 | 11,700 | 26.50 | 26.63 | 26.38 | 26.47 | 00:00:00 | | 2014-02-26 | 23,200 | 27.00 | 27.22 | 26.84 | 27.05 | 00:00:00 | | 2014-03-04 | 33,000 | 26.05 | 27.10 | 26.05 | 26.99 | 00:00:00 | | 2014-03-06 | 7,800 | 26.90 | 27.00 | 26.70 | 26.92 | 00:00:00 | | 2014-03-07 | 27,300 | 26.85 | 26.91 | 25.90 | 26.20 | 00:00:00 | | 2014-03-10 | 42,500 | 26.04 | 26.09 | 25.73 | 25.88 | 00:00:00 | | 2014-03-11 | 29,300 | 26.00 | 26.15 | 25.76 | 26.05 | 00:00:00 | | 2014-03-12 | 80,900 | 26.10 | 26.20 | 25.15 | 25.51 | 00:00:00 | | 2014-03-13 | 173,000 | 25.63 | 25.65 | 23.90 | 24.18 | 00:00:00 | | 2014-03-14 | 93,100 | 24.25 | 25.30 | 24.00 | 25.23 | 00:00:00 | | 2014-03-18 | 30,200 | 26.07 | 26.13 | 25.77 | 25.81 | 00:00:00 | | 2014-03-19 | 31,700 | 25.93 | 25.99 | 25.56 | 25.68 | 00:00:00 | | 2014-03-20 | 39,800 | 25.40 | 25.68 | 25.25 | 25.61 | 00:00:00 | | 2014-03-21 | 16,600 | 25.80 | 25.86 | 25.56 | 25.56 | 00:00:00 | | 2014-03-31 | 47,600 | 27.69 | 27.75 | 27.00 | 27.14 | 00:00:00 | | 2014-04-01 | 29,400 | 27.07 | 27.24 | 26.94 | 27.18 | 00:00:00 | | 2014-04-02 | 97,100 | 27.29 | 28.45 | 27.28 | 28.23 | 00:00:00 | | 2014-04-03 | 42,800 | 28.40 | 28.40 | 27.89 | 28.24 | 00:00:00 | | 2014-04-04 | 29,700 | 28.23 | 28.27 | 27.97 | 28.07 | 00:00:00 | | 2014-04-07 | 43,600 | 27.81 | 27.94 | 27.21 | 27.30 | 00:00:00 | | 2014-04-08 | 24,400 | 27.55 | 27.63 | 26.77 | 27.33 | 00:00:00 | | 2014-04-09 | 27,700 | 27.20 | 27.40 | 27.20 | 27.35 | 00:00:00 | | 2014-04-14 | 57,700 | 26.35 | 26.35 | 25.65 | 26.10 | 00:00:00 | | 2014-04-24 | 17,100 | 27.22 | 27.48 | 26.98 | 27.11 | 00:00:00 | | 2014-04-25 | 13,100 | 27.11 | 27.11 | 26.45 | 26.60 | 00:00:00 | | 2014-04-29 | 15,100 | 26.64 | 26.76 | 26.42 | 26.57 | 00:00:00 | | 2014-04-30 | 12,300 | 26.64 | 27.16 | 26.58 | 27.15 | 00:00:00 | | 2014-05-05 | 22,000 | 26.88 | 26.88 | 26.30 | 26.85 | 00:00:00 | | 2014-05-07 | 11,900 | 26.60 | 26.84 | 26.39 | 26.84 | 00:00:00 | | 2014-05-08 | 8,300 | 26.94 | 27.32 | 26.90 | 27.29 | 00:00:00 | | 2014-05-09 | 8,300 | 27.21 | 27.41 | 27.06 | 27.33 | 00:00:00 | | 2014-05-15 | 92,100 | 27.00 | 27.25 | 26.10 | 26.45 | 00:00:00 | | 2014-05-16 | 26,100 | 26.52 | 26.67 | 26.26 | 26.66 | 00:00:00 | | 2014-05-19 | 25,400 | 26.68 | 26.79 | 26.28 | 26.79 | 00:00:00 | | 2014-05-20 | 23,500 | 26.84 | 26.85 | 26.63 | 26.69 | 00:00:00 | | 2014-05-21 | 13,500 | 26.74 | 26.85 | 26.63 | 26.81 | 00:00:00 | | 2014-05-26 | 74,900 | 27.28 | 27.51 | 27.16 | 27.51 | 00:00:00 | | 2014-05-27 | 88,200 | 27.45 | 27.95 | 27.45 | 27.86 | 00:00:00 | | 2014-05-28 | 48,100 | 27.10 | 27.37 | 27.03 | 27.16 | 00:00:00 | | 2014-05-29 | 17,900 | 27.16 | 27.25 | 27.05 | 27.13 | 00:00:00 | | 2014-05-30 | 25,100 | 27.07 | 27.28 | 27.06 | 27.11 | 00:00:00 | | 2014-06-02 | 30,400 | 27.12 | 27.38 | 27.11 | 27.22 | 00:00:00 | | 2014-06-10 | 19,100 | 27.25 | 27.33 | 27.08 | 27.26 | 00:00:00 | | 2014-06-11 | 34,500 | 27.20 | 27.23 | 26.60 | 26.73 | 00:00:00 | | 2014-06-12 | 9,700 | 26.72 | 26.80 | 26.51 | 26.62 | 00:00:00 | | 2014-06-13 | 17,600 | 26.50 | 26.52 | 26.20 | 26.36 | 00:00:00 | | 2014-06-30 | 3,000 | 26.50 | 26.56 | 26.38 | 26.39 | 00:00:00 | | 2014-07-03 | 14,000 | 26.41 | 27.14 | 26.34 | 27.05 | 00:00:00 | | 2014-07-04 | 11,100 | 26.93 | 27.05 | 26.86 | 26.98 | 00:00:00 | | 2014-07-14 | 7,500 | 26.08 | 26.21 | 25.95 | 26.20 | 00:00:00 | | 2014-07-31 | 63,500 | 24.40 | 24.45 | 23.89 | 24.00 | 00:00:00 | | 2014-08-01 | 105,100 | 23.85 | 23.86 | 22.93 | 23.53 | 00:00:00 | | 2014-08-04 | 69,800 | 23.41 | 23.53 | 23.09 | 23.22 | 00:00:00 | | 2014-08-14 | 13,700 | 23.78 | 23.82 | 23.30 | 23.82 | 00:00:00 | | 2014-08-15 | 23,700 | 23.80 | 24.08 | 23.45 | 23.61 | 00:00:00 | | 2014-08-21 | 24,300 | 24.30 | 24.52 | 24.07 | 24.50 | 00:00:00 | | 2014-08-25 | 13,300 | 24.70 | 24.99 | 24.70 | 24.97 | 00:00:00 | | 2014-08-26 | 8,600 | 24.85 | 25.34 | 24.80 | 25.32 | 00:00:00 | | 2014-08-27 | 7,700 | 25.32 | 25.42 | 25.27 | 25.35 | 00:00:00 | | 2014-09-03 | 18,800 | 24.81 | 25.35 | 24.81 | 25.17 | 00:00:00 | | 2014-09-08 | 13,700 | 25.70 | 25.78 | 25.47 | 25.63 | 00:00:00 | | 2014-09-09 | 5,100 | 25.51 | 25.55 | 25.47 | 25.50 | 00:00:00 | | 2014-09-10 | 7,000 | 25.39 | 25.60 | 25.36 | 25.49 | 00:00:00 | | 2014-09-11 | 17,500 | 25.52 | 25.52 | 25.25 | 25.39 | 00:00:00 | | 2014-09-12 | 2,900 | 25.34 | 25.49 | 25.32 | 25.36 | 00:00:00 | | 2014-09-15 | 8,000 | 25.26 | 25.26 | 24.89 | 25.00 | 00:00:00 | | 2014-09-16 | 4,200 | 25.08 | 25.26 | 25.06 | 25.24 | 00:00:00 | | 2014-09-17 | 10,500 | 25.23 | 25.59 | 25.23 | 25.53 | 00:00:00 | | 2014-09-22 | 7,100 | 26.05 | 26.20 | 26.01 | 26.10 | 00:00:00 | | 2014-09-25 | 5,800 | 25.65 | 25.73 | 25.23 | 25.23 | 00:00:00 | | 2014-09-26 | 3,400 | 25.25 | 25.46 | 25.16 | 25.40 | 00:00:00 | | 2014-09-29 | 10,300 | 25.31 | 25.34 | 24.99 | 25.16 | 00:00:00 | | 2014-10-08 | 28,400 | 23.71 | 23.83 | 23.55 | 23.61 | 00:00:00 | | 2014-10-09 | 28,900 | 24.16 | 24.16 | 23.42 | 23.42 | 00:00:00 | | 2014-10-14 | 28,800 | 22.85 | 23.10 | 22.67 | 23.03 | 00:00:00 | | 2014-10-17 | 29,700 | 22.34 | 23.05 | 22.34 | 23.01 | 00:00:00 | | 2014-10-20 | 34,200 | 23.53 | 23.65 | 22.95 | 23.04 | 00:00:00 | | 2014-10-23 | 6,400 | 23.39 | 23.97 | 23.39 | 23.97 | 00:00:00 | | 2014-10-24 | 16,500 | 23.90 | 24.04 | 23.71 | 23.94 | 00:00:00 | | 2014-10-27 | 11,900 | 24.08 | 24.17 | 23.62 | 23.75 | 00:00:00 | | 2014-10-30 | 23,700 | 24.21 | 24.56 | 23.70 | 24.56 | 00:00:00 | | 2014-10-31 | 19,300 | 24.65 | 25.18 | 24.63 | 25.18 | 00:00:00 | | 2014-11-06 | 17,100 | 25.07 | 25.65 | 25.07 | 25.30 | 00:00:00 | | 2014-11-07 | 11,800 | 25.37 | 25.43 | 24.96 | 25.00 | 00:00:00 | | 2014-11-10 | 7,100 | 24.95 | 25.11 | 24.76 | 25.01 | 00:00:00 | | 2014-11-11 | 11,900 | 25.02 | 25.36 | 25.02 | 25.16 | 00:00:00 | | 2014-11-12 | 36,500 | 24.73 | 25.41 | 24.24 | 24.65 | 00:00:00 | | 2014-11-13 | 21,600 | 24.50 | 24.64 | 24.36 | 24.53 | 00:00:00 | | 2014-11-14 | 5,800 | 24.62 | 24.67 | 24.30 | 24.33 | 00:00:00 | | 2014-11-17 | 15,200 | 24.21 | 24.46 | 24.01 | 24.46 | 00:00:00 | | 2014-11-18 | 11,100 | 24.44 | 24.79 | 24.44 | 24.79 | 00:00:00 | | 2014-11-19 | 9,300 | 24.82 | 24.82 | 24.54 | 24.65 | 00:00:00 | | 2014-11-20 | 15,600 | 24.60 | 24.60 | 24.30 | 24.54 | 00:00:00 | | 2014-11-21 | 16,600 | 24.71 | 25.33 | 24.67 | 25.16 | 00:00:00 | | 2014-12-02 | 17,100 | 26.86 | 26.86 | 26.50 | 26.74 | 00:00:00 | | 2014-12-05 | 28,500 | 26.35 | 26.94 | 26.35 | 26.93 | 00:00:00 | | 2014-12-11 | 14,300 | 26.17 | 26.87 | 25.98 | 26.80 | 00:00:00 | | 2014-12-12 | 15,400 | 26.31 | 26.73 | 26.21 | 26.34 | 00:00:00 | | 2014-12-15 | 31,500 | 26.23 | 26.59 | 25.78 | 25.95 | 00:00:00 | | 2014-12-18 | 22,700 | 26.42 | 26.87 | 26.38 | 26.81 | 00:00:00 | | 2014-12-19 | 28,500 | 27.00 | 27.20 | 26.65 | 26.73 | 00:00:00 | | 2014-12-25 | 0 | 27.33 | 27.33 | 27.33 | 27.33 | 00:00:00 | | 2014-12-26 | 0 | 27.33 | 27.33 | 27.33 | 27.33 | 00:00:00 | | 2014-12-29 | 12,900 | 27.43 | 27.49 | 27.17 | 27.35 | 00:00:00 | | 2014-12-30 | 15,000 | 27.42 | 27.42 | 27.17 | 27.25 | 00:00:00 | | 2014-12-31 | 0 | 27.25 | 27.25 | 27.25 | 27.25 | 00:00:00 | | 2015-01-01 | 0 | 27.25 | 27.25 | 27.25 | 27.25 | 00:00:00 | | 2015-01-02 | 21,700 | 26.95 | 27.35 | 26.82 | 27.00 | 00:00:00 | | 2015-01-09 | 9,200 | 26.82 | 26.92 | 26.50 | 26.57 | 00:00:00 | | 2015-01-13 | 27,800 | 26.60 | 27.23 | 26.39 | 26.89 | 00:00:00 | | 2015-01-14 | 8,800 | 26.67 | 27.11 | 26.63 | 26.89 | 00:00:00 | | 2015-01-15 | 29,700 | 27.15 | 27.31 | 26.25 | 27.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
