|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-10-22 | 43,700 | 16.05 | 16.40 | 15.92 | 16.40 | 00:00:00 | | 2001-10-23 | 71,000 | 16.55 | 16.55 | 16.01 | 16.11 | 00:00:00 | | 2001-10-24 | 78,300 | 16.10 | 16.44 | 15.75 | 16.03 | 00:00:00 | | 2001-10-25 | 81,800 | 16.10 | 16.12 | 15.26 | 15.71 | 00:00:00 | | 2001-10-26 | 0 | 15.71 | 15.71 | 15.71 | 15.71 | 00:00:00 | | 2001-10-29 | 55,700 | 15.72 | 15.75 | 15.26 | 15.42 | 00:00:00 | | 2001-10-30 | 118,700 | 15.35 | 15.95 | 15.35 | 15.51 | 00:00:00 | | 2001-10-31 | 79,600 | 15.43 | 16.35 | 15.43 | 15.75 | 00:00:00 | | 2001-11-01 | 30,500 | 15.80 | 16.30 | 15.80 | 16.06 | 00:00:00 | | 2001-11-02 | 103,900 | 16.29 | 16.29 | 15.06 | 15.27 | 00:00:00 | | 2001-11-05 | 99,900 | 15.90 | 16.19 | 15.72 | 16.10 | 00:00:00 | | 2001-11-06 | 60,000 | 16.10 | 16.33 | 15.81 | 15.82 | 00:00:00 | | 2001-11-07 | 86,800 | 16.13 | 16.13 | 15.41 | 15.70 | 00:00:00 | | 2001-11-08 | 178,000 | 16.45 | 16.45 | 15.72 | 16.03 | 00:00:00 | | 2001-11-09 | 121,900 | 16.17 | 16.17 | 15.71 | 15.80 | 00:00:00 | | 2001-11-12 | 132,600 | 15.98 | 15.99 | 15.29 | 15.75 | 00:00:00 | | 2001-11-13 | 136,100 | 15.99 | 16.40 | 15.75 | 16.40 | 00:00:00 | | 2001-11-14 | 157,600 | 16.30 | 16.83 | 16.01 | 16.15 | 00:00:00 | | 2001-11-15 | 180,500 | 16.25 | 16.30 | 15.85 | 15.96 | 00:00:00 | | 2001-11-16 | 196,100 | 15.92 | 16.03 | 15.56 | 15.90 | 00:00:00 | | 2001-11-19 | 318,000 | 15.90 | 16.03 | 15.75 | 15.95 | 00:00:00 | | 2001-11-20 | 267,400 | 16.02 | 16.04 | 15.82 | 15.95 | 00:00:00 | | 2001-11-21 | 93,300 | 16.07 | 16.48 | 15.86 | 16.09 | 00:00:00 | | 2001-11-22 | 55,400 | 16.10 | 16.12 | 15.90 | 16.09 | 00:00:00 | | 2001-11-23 | 66,100 | 16.00 | 16.10 | 15.76 | 16.05 | 00:00:00 | | 2001-11-26 | 86,800 | 16.05 | 16.29 | 15.86 | 16.01 | 00:00:00 | | 2001-11-27 | 60,900 | 16.01 | 16.15 | 15.71 | 15.85 | 00:00:00 | | 2001-11-28 | 67,700 | 15.80 | 15.95 | 15.61 | 15.75 | 00:00:00 | | 2001-11-29 | 59,400 | 15.80 | 16.08 | 15.70 | 15.95 | 00:00:00 | | 2001-11-30 | 112,100 | 16.00 | 16.00 | 15.42 | 15.70 | 00:00:00 | | 2001-12-03 | 108,100 | 15.89 | 15.89 | 15.31 | 15.65 | 00:00:00 | | 2001-12-04 | 84,300 | 15.70 | 15.94 | 15.41 | 15.78 | 00:00:00 | | 2001-12-05 | 91,500 | 15.89 | 15.94 | 15.55 | 15.94 | 00:00:00 | | 2001-12-06 | 115,600 | 16.00 | 16.04 | 15.81 | 15.94 | 00:00:00 | | 2001-12-07 | 92,800 | 15.99 | 15.99 | 15.56 | 15.69 | 00:00:00 | | 2001-12-10 | 65,700 | 15.95 | 15.95 | 15.56 | 15.62 | 00:00:00 | | 2001-12-11 | 80,200 | 15.70 | 15.86 | 15.61 | 15.61 | 00:00:00 | | 2001-12-12 | 111,000 | 15.61 | 15.69 | 15.51 | 15.65 | 00:00:00 | | 2001-12-13 | 75,000 | 15.51 | 15.60 | 15.31 | 15.48 | 00:00:00 | | 2001-12-14 | 106,400 | 15.31 | 15.40 | 15.02 | 15.14 | 00:00:00 | | 2001-12-17 | 86,500 | 15.10 | 15.49 | 15.07 | 15.35 | 00:00:00 | | 2001-12-18 | 120,100 | 15.44 | 15.53 | 15.01 | 15.15 | 00:00:00 | | 2001-12-19 | 170,800 | 15.30 | 15.30 | 14.51 | 14.75 | 00:00:00 | | 2001-12-20 | 151,700 | 14.89 | 14.89 | 14.20 | 14.51 | 00:00:00 | | 2001-12-21 | 103,900 | 14.42 | 14.94 | 14.42 | 14.70 | 00:00:00 | | 2001-12-24 | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 00:00:00 | | 2001-12-25 | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 00:00:00 | | 2001-12-26 | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 00:00:00 | | 2001-12-27 | 287,100 | 14.85 | 14.90 | 14.35 | 14.45 | 00:00:00 | | 2001-12-28 | 684,800 | 14.40 | 15.50 | 14.40 | 15.50 | 00:00:00 | | 2001-12-31 | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 00:00:00 | | 2002-01-01 | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 00:00:00 | | 2002-01-02 | 92,500 | 14.95 | 15.10 | 14.68 | 14.86 | 00:00:00 | | 2002-01-03 | 95,000 | 14.92 | 15.52 | 14.88 | 15.37 | 00:00:00 | | 2002-01-04 | 88,100 | 15.57 | 16.00 | 15.52 | 15.80 | 00:00:00 | | 2002-01-07 | 176,300 | 15.90 | 16.59 | 15.65 | 16.26 | 00:00:00 | | 2002-01-08 | 68,500 | 16.43 | 16.45 | 16.00 | 16.35 | 00:00:00 | | 2002-01-09 | 50,200 | 16.20 | 16.38 | 15.92 | 16.25 | 00:00:00 | | 2002-01-10 | 66,700 | 16.09 | 16.43 | 15.86 | 16.16 | 00:00:00 | | 2002-01-11 | 84,500 | 16.20 | 16.80 | 16.20 | 16.56 | 00:00:00 | | 2002-01-14 | 53,600 | 16.65 | 16.65 | 16.11 | 16.18 | 00:00:00 | | 2002-01-15 | 59,800 | 16.25 | 16.46 | 16.01 | 16.28 | 00:00:00 | | 2002-01-16 | 36,800 | 16.24 | 16.34 | 15.87 | 16.08 | 00:00:00 | | 2002-01-17 | 53,600 | 15.92 | 16.00 | 15.66 | 16.00 | 00:00:00 | | 2002-01-18 | 45,400 | 15.75 | 15.90 | 15.52 | 15.60 | 00:00:00 | | 2002-01-21 | 55,500 | 15.70 | 15.75 | 15.23 | 15.60 | 00:00:00 | | 2002-01-22 | 43,200 | 15.42 | 15.98 | 15.42 | 15.85 | 00:00:00 | | 2002-01-23 | 35,400 | 15.79 | 15.93 | 15.52 | 15.72 | 00:00:00 | | 2002-01-24 | 243,500 | 15.35 | 15.70 | 15.01 | 15.19 | 00:00:00 | | 2002-01-25 | 104,300 | 15.19 | 15.39 | 15.11 | 15.23 | 00:00:00 | | 2002-01-28 | 141,500 | 15.25 | 15.48 | 15.13 | 15.18 | 00:00:00 | | 2002-01-29 | 65,000 | 15.20 | 15.24 | 15.01 | 15.07 | 00:00:00 | | 2002-01-30 | 71,700 | 15.01 | 15.23 | 14.96 | 15.06 | 00:00:00 | | 2002-01-31 | 105,200 | 15.26 | 15.29 | 14.76 | 14.89 | 00:00:00 | | 2002-02-01 | 99,500 | 14.75 | 15.00 | 14.66 | 14.82 | 00:00:00 | | 2002-02-04 | 113,200 | 14.99 | 14.99 | 14.66 | 14.81 | 00:00:00 | | 2002-02-05 | 108,200 | 14.74 | 15.19 | 14.55 | 15.05 | 00:00:00 | | 2002-02-06 | 120,400 | 15.12 | 15.54 | 15.01 | 15.06 | 00:00:00 | | 2002-02-07 | 73,400 | 15.18 | 15.20 | 14.83 | 15.09 | 00:00:00 | | 2002-02-08 | 43,800 | 15.00 | 15.18 | 14.71 | 15.00 | 00:00:00 | | 2002-02-11 | 33,300 | 15.01 | 15.25 | 15.01 | 15.11 | 00:00:00 | | 2002-02-12 | 69,800 | 15.30 | 15.65 | 15.21 | 15.46 | 00:00:00 | | 2002-02-13 | 63,900 | 15.35 | 15.74 | 15.35 | 15.65 | 00:00:00 | | 2002-02-14 | 58,100 | 15.52 | 15.62 | 15.12 | 15.21 | 00:00:00 | | 2002-02-15 | 39,000 | 15.31 | 15.48 | 15.12 | 15.19 | 00:00:00 | | 2002-02-18 | 44,700 | 15.25 | 15.45 | 15.12 | 15.32 | 00:00:00 | | 2002-02-19 | 60,100 | 15.20 | 15.42 | 15.16 | 15.24 | 00:00:00 | | 2002-02-20 | 75,400 | 15.15 | 15.29 | 14.86 | 14.90 | 00:00:00 | | 2002-02-21 | 77,500 | 15.00 | 15.05 | 14.71 | 14.87 | 00:00:00 | | 2002-02-22 | 141,300 | 14.55 | 14.56 | 14.12 | 14.50 | 00:00:00 | | 2002-02-25 | 49,500 | 14.49 | 14.71 | 14.26 | 14.69 | 00:00:00 | | 2002-02-26 | 79,400 | 14.61 | 14.92 | 14.61 | 14.69 | 00:00:00 | | 2002-02-27 | 67,000 | 14.90 | 14.90 | 14.51 | 14.75 | 00:00:00 | | 2002-02-28 | 54,900 | 14.74 | 14.93 | 14.68 | 14.90 | 00:00:00 | | 2002-03-01 | 51,800 | 14.86 | 15.24 | 14.86 | 15.17 | 00:00:00 | | 2002-03-04 | 111,500 | 15.30 | 15.65 | 15.20 | 15.51 | 00:00:00 | | 2002-03-05 | 196,200 | 15.75 | 16.25 | 15.52 | 16.02 | 00:00:00 | | 2002-03-06 | 111,700 | 15.92 | 16.50 | 15.92 | 16.21 | 00:00:00 | | 2002-03-07 | 81,400 | 16.20 | 16.30 | 15.72 | 16.08 | 00:00:00 | | 2002-03-08 | 75,900 | 15.95 | 16.22 | 15.80 | 16.20 | 00:00:00 | | 2002-03-11 | 67,300 | 15.99 | 16.24 | 15.83 | 16.20 | 00:00:00 | | 2002-03-12 | 55,300 | 16.16 | 16.25 | 15.99 | 16.06 | 00:00:00 | | 2002-03-13 | 47,600 | 16.03 | 16.14 | 16.00 | 16.04 | 00:00:00 | | 2002-03-14 | 30,900 | 16.00 | 16.13 | 15.96 | 16.08 | 00:00:00 | | 2002-03-15 | 42,800 | 16.01 | 16.22 | 16.01 | 16.20 | 00:00:00 | | 2002-03-18 | 126,100 | 16.25 | 16.78 | 16.21 | 16.56 | 00:00:00 | | 2002-03-19 | 111,400 | 16.55 | 17.00 | 16.55 | 16.95 | 00:00:00 | | 2002-03-20 | 48,400 | 17.00 | 17.05 | 16.70 | 16.86 | 00:00:00 | | 2002-03-21 | 84,500 | 16.78 | 17.03 | 16.41 | 16.50 | 00:00:00 | | 2002-03-22 | 113,000 | 16.70 | 17.25 | 16.65 | 17.15 | 00:00:00 | | 2002-03-25 | 79,600 | 17.25 | 17.44 | 17.07 | 17.25 | 00:00:00 | | 2002-03-26 | 52,600 | 17.05 | 17.28 | 16.85 | 17.28 | 00:00:00 | | 2002-03-27 | 54,100 | 17.30 | 17.30 | 16.86 | 17.22 | 00:00:00 | | 2002-03-28 | 0 | 17.22 | 17.22 | 17.22 | 17.22 | 00:00:00 | | 2002-03-29 | 0 | 17.22 | 17.22 | 17.22 | 17.22 | 00:00:00 | | 2002-04-01 | 0 | 17.22 | 17.22 | 17.22 | 17.22 | 00:00:00 | | 2002-04-02 | 46,100 | 17.08 | 17.13 | 16.80 | 16.86 | 00:00:00 | | 2002-04-03 | 63,600 | 16.82 | 17.00 | 16.78 | 16.80 | 00:00:00 | | 2002-04-04 | 34,700 | 16.86 | 17.00 | 16.66 | 16.71 | 00:00:00 | | 2002-04-05 | 44,200 | 16.70 | 16.89 | 16.36 | 16.81 | 00:00:00 | | 2002-04-08 | 109,300 | 16.75 | 17.09 | 16.21 | 16.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
