|
 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 | | 2015-01-15 | 29,700 | 27.15 | 27.31 | 26.25 | 27.19 | 00:00:00 | | 2015-01-16 | 32,300 | 27.18 | 27.63 | 27.03 | 27.49 | 00:00:00 | | 2015-01-20 | 41,300 | 28.03 | 28.18 | 27.85 | 27.92 | 00:00:00 | | 2015-01-21 | 22,000 | 28.01 | 28.21 | 27.80 | 28.14 | 00:00:00 | | 2015-02-02 | 19,800 | 28.68 | 29.20 | 28.58 | 29.08 | 00:00:00 | | 2015-02-09 | 31,100 | 28.68 | 28.68 | 27.90 | 28.11 | 00:00:00 | | 2015-02-12 | 35,500 | 28.03 | 29.02 | 27.90 | 28.95 | 00:00:00 | | 2015-02-13 | 56,000 | 28.99 | 29.18 | 28.87 | 28.88 | 00:00:00 | | 2015-02-16 | 10,400 | 29.02 | 29.20 | 28.73 | 28.78 | 00:00:00 | | 2015-02-19 | 13,600 | 29.00 | 29.25 | 28.91 | 29.04 | 00:00:00 | | 2015-02-20 | 28,500 | 29.23 | 29.72 | 29.04 | 29.66 | 00:00:00 | | 2015-03-02 | 24,500 | 30.30 | 30.72 | 30.30 | 30.35 | 00:00:00 | | 2015-03-03 | 41,400 | 30.46 | 30.55 | 29.50 | 29.65 | 00:00:00 | | 2015-03-04 | 10,000 | 29.88 | 30.18 | 29.58 | 30.07 | 00:00:00 | | 2015-03-05 | 15,900 | 30.07 | 30.41 | 30.07 | 30.25 | 00:00:00 | | 2015-03-06 | 15,000 | 30.43 | 30.52 | 30.21 | 30.23 | 00:00:00 | | 2015-03-09 | 11,100 | 30.19 | 30.45 | 30.14 | 30.45 | 00:00:00 | | 2015-03-12 | 90,800 | 29.83 | 29.90 | 28.53 | 28.71 | 00:00:00 | | 2015-03-13 | 39,900 | 28.75 | 29.23 | 28.65 | 29.13 | 00:00:00 | | 2015-03-16 | 254,100 | 29.28 | 29.52 | 29.22 | 29.44 | 00:00:00 | | 2015-03-23 | 9,600 | 29.49 | 29.58 | 29.00 | 29.53 | 00:00:00 | | 2015-03-26 | 16,600 | 29.00 | 29.23 | 28.60 | 29.05 | 00:00:00 | | 2015-03-27 | 7,300 | 29.16 | 29.33 | 28.83 | 29.14 | 00:00:00 | | 2015-03-30 | 9,300 | 29.15 | 29.64 | 29.15 | 29.34 | 00:00:00 | | 2015-04-07 | 25,100 | 29.30 | 29.95 | 29.14 | 29.82 | 00:00:00 | | 2015-04-08 | 11,700 | 29.70 | 29.93 | 29.70 | 29.80 | 00:00:00 | | 2015-04-09 | 18,900 | 29.96 | 30.68 | 29.96 | 30.68 | 00:00:00 | | 2015-04-10 | 47,200 | 30.71 | 31.12 | 30.62 | 31.04 | 00:00:00 | | 2015-04-13 | 21,100 | 31.10 | 31.10 | 30.74 | 30.77 | 00:00:00 | | 2015-05-04 | 11,600 | 29.87 | 30.00 | 29.24 | 29.94 | 00:00:00 | | 2015-05-05 | 22,800 | 29.79 | 30.29 | 29.00 | 29.07 | 00:00:00 | | 2015-05-06 | 10,500 | 29.04 | 29.25 | 28.75 | 29.15 | 00:00:00 | | 2015-05-12 | 59,100 | 29.15 | 29.15 | 27.85 | 28.49 | 00:00:00 | | 2015-05-13 | 33,000 | 28.71 | 28.75 | 27.37 | 27.69 | 00:00:00 | | 2015-05-19 | 13,900 | 28.54 | 28.89 | 28.49 | 28.70 | 00:00:00 | | 2015-05-20 | 13,800 | 28.60 | 28.86 | 28.60 | 28.81 | 00:00:00 | | 2015-05-21 | 11,700 | 28.84 | 29.17 | 28.69 | 29.07 | 00:00:00 | | 2015-05-22 | 22,800 | 29.08 | 29.29 | 28.83 | 28.99 | 00:00:00 | | 2015-06-02 | 11,200 | 27.40 | 27.40 | 26.91 | 27.03 | 00:00:00 | | 2015-06-03 | 11,900 | 27.00 | 27.20 | 26.91 | 27.08 | 00:00:00 | | 2015-06-08 | 25,900 | 26.55 | 26.55 | 26.12 | 26.17 | 00:00:00 | | 2015-06-15 | 27,600 | 26.12 | 26.30 | 25.89 | 26.18 | 00:00:00 | | 2015-06-16 | 23,200 | 26.12 | 26.31 | 25.74 | 26.30 | 00:00:00 | | 2015-06-17 | 19,900 | 26.40 | 26.61 | 25.87 | 25.87 | 00:00:00 | | 2015-06-22 | 14,400 | 26.68 | 27.08 | 26.60 | 26.93 | 00:00:00 | | 2015-06-29 | 51,900 | 25.60 | 26.69 | 25.60 | 26.32 | 00:00:00 | | 2015-07-02 | 19,700 | 26.62 | 26.67 | 26.36 | 26.37 | 00:00:00 | | 2015-07-03 | 6,800 | 26.45 | 26.45 | 26.02 | 26.23 | 00:00:00 | | 2015-07-20 | 9,800 | 28.74 | 29.08 | 28.59 | 28.96 | 00:00:00 | | 2015-07-23 | 11,700 | 28.75 | 28.75 | 28.30 | 28.32 | 00:00:00 | | 2015-07-24 | 12,200 | 28.27 | 28.50 | 27.91 | 27.92 | 00:00:00 | | 2015-07-27 | 9,500 | 27.85 | 27.85 | 27.18 | 27.24 | 00:00:00 | | 2015-08-11 | 11,900 | 27.32 | 27.32 | 26.80 | 26.87 | 00:00:00 | | 2015-08-12 | 40,500 | 26.63 | 26.73 | 26.16 | 26.47 | 00:00:00 | | 2015-08-13 | 6,600 | 26.66 | 26.87 | 26.45 | 26.45 | 00:00:00 | | 2015-08-14 | 12,500 | 26.43 | 26.63 | 26.09 | 26.26 | 00:00:00 | | 2015-08-18 | 9,900 | 26.32 | 26.32 | 26.10 | 26.17 | 00:00:00 | | 2015-08-19 | 20,100 | 26.02 | 26.02 | 25.71 | 25.85 | 00:00:00 | | 2015-08-20 | 21,900 | 25.67 | 25.67 | 25.14 | 25.22 | 00:00:00 | | 2015-08-21 | 36,600 | 24.68 | 25.25 | 24.39 | 24.45 | 00:00:00 | | 2015-08-24 | 72,100 | 23.74 | 24.24 | 23.00 | 24.15 | 00:00:00 | | 2015-08-31 | 6,900 | 24.54 | 24.62 | 24.34 | 24.59 | 00:00:00 | | 2015-09-01 | 24,500 | 24.02 | 24.19 | 23.75 | 23.95 | 00:00:00 | | 2015-09-02 | 13,600 | 24.10 | 24.21 | 23.93 | 24.21 | 00:00:00 | | 2015-09-07 | 5,600 | 24.35 | 24.46 | 24.18 | 24.30 | 00:00:00 | | 2015-09-08 | 6,100 | 24.33 | 24.61 | 24.25 | 24.40 | 00:00:00 | | 2015-09-09 | 22,500 | 24.69 | 24.77 | 24.33 | 24.36 | 00:00:00 | | 2015-09-14 | 5,000 | 23.93 | 24.01 | 23.83 | 23.99 | 00:00:00 | | 2015-09-15 | 1,700 | 24.00 | 24.56 | 24.00 | 24.56 | 00:00:00 | | 2015-09-16 | 12,700 | 24.70 | 24.92 | 24.45 | 24.67 | 00:00:00 | | 2015-09-17 | 13,500 | 24.75 | 24.75 | 24.48 | 24.75 | 00:00:00 | | 2015-09-18 | 24,400 | 24.61 | 24.61 | 23.68 | 23.80 | 00:00:00 | | 2015-09-21 | 17,600 | 23.78 | 23.97 | 23.55 | 23.77 | 00:00:00 | | 2015-09-22 | 12,200 | 24.02 | 24.03 | 23.30 | 23.36 | 00:00:00 | | 2015-09-23 | 27,500 | 23.15 | 23.48 | 23.11 | 23.46 | 00:00:00 | | 2015-09-29 | 11,000 | 23.65 | 25.00 | 23.50 | 24.50 | 00:00:00 | | 2015-09-30 | 14,500 | 24.58 | 25.10 | 24.58 | 24.63 | 00:00:00 | | 2015-10-12 | 7,900 | 26.48 | 26.50 | 26.01 | 26.06 | 00:00:00 | | 2015-10-13 | 9,500 | 25.94 | 25.94 | 25.59 | 25.74 | 00:00:00 | | 2015-10-14 | 4,400 | 25.56 | 25.62 | 25.41 | 25.54 | 00:00:00 | | 2015-10-19 | 8,600 | 25.81 | 26.10 | 25.70 | 25.75 | 00:00:00 | | 2015-10-22 | 39,000 | 26.73 | 27.25 | 26.67 | 27.20 | 00:00:00 | | 2015-10-23 | 11,500 | 27.35 | 27.72 | 27.23 | 27.57 | 00:00:00 | | 2015-11-02 | 9,100 | 26.94 | 27.31 | 26.83 | 27.18 | 00:00:00 | | 2015-11-09 | 17,300 | 27.48 | 27.56 | 26.94 | 26.94 | 00:00:00 | | 2015-11-10 | 12,100 | 26.99 | 27.14 | 26.82 | 27.08 | 00:00:00 | | 2015-11-11 | 52,800 | 26.75 | 26.83 | 26.00 | 26.32 | 00:00:00 | | 2015-11-17 | 6,700 | 26.06 | 26.68 | 26.06 | 26.63 | 00:00:00 | | 2015-11-18 | 3,300 | 26.43 | 26.59 | 26.38 | 26.59 | 00:00:00 | | 2015-11-19 | 10,700 | 26.60 | 27.01 | 26.60 | 26.95 | 00:00:00 | | 2015-11-20 | 8,600 | 26.81 | 27.11 | 26.81 | 27.07 | 00:00:00 | | 2015-11-23 | 6,300 | 26.98 | 27.12 | 26.96 | 26.96 | 00:00:00 | | 2015-11-26 | 19,600 | 27.16 | 27.71 | 27.16 | 27.61 | 00:00:00 | | 2015-11-27 | 8,500 | 27.38 | 27.64 | 27.38 | 27.60 | 00:00:00 | | 2015-12-01 | 4,200 | 27.83 | 27.83 | 27.06 | 27.15 | 00:00:00 | | 2015-12-02 | 30,800 | 27.20 | 27.22 | 26.29 | 26.43 | 00:00:00 | | 2015-12-03 | 23,300 | 26.43 | 26.77 | 25.43 | 25.43 | 00:00:00 | | 2015-12-04 | 26,800 | 25.59 | 25.84 | 25.27 | 25.80 | 00:00:00 | | 2015-12-08 | 9,900 | 25.80 | 25.94 | 25.18 | 25.40 | 00:00:00 | | 2015-12-09 | 40,400 | 25.39 | 25.49 | 24.68 | 24.76 | 00:00:00 | | 2015-12-10 | 10,600 | 24.80 | 25.12 | 24.70 | 25.10 | 00:00:00 | | 2015-12-11 | 12,000 | 25.04 | 25.04 | 24.45 | 24.57 | 00:00:00 | | 2015-12-17 | 18,000 | 25.90 | 26.25 | 25.82 | 25.99 | 00:00:00 | | 2015-12-18 | 8,000 | 25.74 | 26.17 | 25.63 | 25.67 | 00:00:00 | | 2015-12-22 | 4,000 | 26.14 | 26.20 | 25.54 | 25.72 | 00:00:00 | | 2015-12-23 | 3,700 | 25.88 | 26.12 | 25.88 | 25.98 | 00:00:00 | | 2015-12-24 | 0 | 25.98 | 25.98 | 25.98 | 25.98 | 00:00:00 | | 2015-12-25 | 0 | 25.98 | 25.98 | 25.98 | 25.98 | 00:00:00 | | 2015-12-28 | 6,600 | 26.18 | 26.26 | 25.90 | 26.02 | 00:00:00 | | 2016-01-05 | 6,400 | 25.58 | 25.58 | 25.08 | 25.40 | 00:00:00 | | 2016-01-06 | 17,000 | 25.23 | 25.23 | 24.84 | 25.10 | 00:00:00 | | 2016-01-11 | 12,500 | 23.84 | 24.27 | 23.68 | 23.76 | 00:00:00 | | 2016-01-12 | 13,700 | 23.77 | 24.20 | 23.65 | 23.97 | 00:00:00 | | 2016-01-13 | 16,300 | 24.25 | 24.28 | 23.50 | 23.50 | 00:00:00 | | 2016-01-25 | 14,900 | 23.61 | 23.61 | 23.10 | 23.26 | 00:00:00 | | 2016-01-28 | 28,500 | 22.29 | 22.56 | 21.85 | 21.89 | 00:00:00 | | 2016-01-29 | 20,600 | 22.15 | 22.39 | 22.13 | 22.32 | 00:00:00 | | 2016-02-04 | 17,500 | 21.60 | 21.64 | 20.74 | 20.90 | 00:00:00 | | 2016-02-05 | 30,000 | 20.89 | 21.23 | 20.80 | 20.99 | 00:00:00 | | 2016-02-08 | 58,800 | 21.07 | 21.08 | 20.03 | 20.03 | 00:00:00 | | 2016-02-09 | 51,700 | 20.03 | 20.14 | 19.64 | 19.97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
