|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-02-09 | 51,700 | 20.03 | 20.14 | 19.64 | 19.97 | 00:00:00 | | 2016-02-10 | 42,200 | 20.13 | 20.65 | 19.97 | 20.50 | 00:00:00 | | 2016-02-11 | 30,400 | 20.12 | 20.17 | 19.56 | 19.83 | 00:00:00 | | 2016-02-12 | 15,500 | 19.98 | 19.98 | 19.66 | 19.87 | 00:00:00 | | 2016-02-19 | 8,300 | 21.54 | 21.59 | 21.00 | 21.03 | 00:00:00 | | 2016-02-29 | 13,700 | 21.88 | 21.92 | 21.54 | 21.91 | 00:00:00 | | 2016-03-07 | 7,500 | 22.72 | 22.72 | 22.30 | 22.65 | 00:00:00 | | 2016-03-08 | 27,600 | 22.47 | 24.12 | 22.30 | 23.66 | 00:00:00 | | 2016-03-09 | 33,400 | 23.98 | 23.98 | 22.86 | 22.98 | 00:00:00 | | 2016-03-15 | 4,300 | 23.83 | 23.98 | 23.75 | 23.98 | 00:00:00 | | 2016-03-16 | 104,300 | 24.07 | 24.07 | 23.84 | 24.06 | 00:00:00 | | 2016-03-31 | 8,000 | 24.90 | 24.90 | 24.30 | 24.58 | 00:00:00 | | 2016-04-01 | 13,200 | 24.40 | 24.40 | 23.73 | 24.01 | 00:00:00 | | 2016-04-04 | 6,100 | 24.13 | 24.30 | 23.82 | 24.21 | 00:00:00 | | 2016-04-07 | 7,600 | 23.80 | 23.92 | 23.46 | 23.68 | 00:00:00 | | 2016-04-08 | 5,000 | 23.59 | 24.18 | 23.59 | 23.96 | 00:00:00 | | 2016-04-18 | 6,000 | 25.04 | 25.32 | 24.90 | 25.30 | 00:00:00 | | 2016-04-19 | 10,600 | 25.31 | 25.93 | 25.31 | 25.93 | 00:00:00 | | 2016-04-20 | 10,200 | 25.70 | 25.93 | 25.70 | 25.88 | 00:00:00 | | 2016-04-21 | 8,500 | 26.02 | 26.09 | 25.86 | 25.99 | 00:00:00 | | 2016-04-22 | 10,000 | 26.05 | 26.25 | 25.98 | 26.07 | 00:00:00 | | 2016-04-25 | 11,300 | 26.11 | 26.22 | 25.84 | 26.10 | 00:00:00 | | 2016-04-28 | 13,100 | 26.14 | 26.26 | 25.80 | 26.22 | 00:00:00 | | 2016-04-29 | 8,900 | 26.04 | 26.04 | 25.50 | 25.64 | 00:00:00 | | 2016-05-02 | 10,000 | 25.65 | 25.96 | 25.65 | 25.80 | 00:00:00 | | 2016-05-05 | 3,200 | 25.35 | 25.41 | 25.15 | 25.25 | 00:00:00 | | 2016-05-06 | 5,800 | 25.15 | 25.49 | 25.02 | 25.49 | 00:00:00 | | 2016-05-09 | 12,800 | 25.65 | 25.97 | 25.60 | 25.75 | 00:00:00 | | 2016-05-10 | 15,200 | 25.81 | 26.06 | 25.81 | 26.02 | 00:00:00 | | 2016-05-11 | 23,900 | 26.19 | 26.64 | 26.10 | 26.50 | 00:00:00 | | 2016-05-12 | 10,600 | 26.51 | 26.81 | 26.17 | 26.63 | 00:00:00 | | 2016-05-13 | 22,100 | 26.50 | 26.90 | 26.28 | 26.77 | 00:00:00 | | 2016-05-23 | 8,700 | 25.84 | 26.10 | 25.80 | 26.01 | 00:00:00 | | 2016-05-30 | 7,900 | 26.76 | 26.76 | 26.58 | 26.64 | 00:00:00 | | 2016-05-31 | 4,500 | 26.64 | 26.64 | 26.19 | 26.19 | 00:00:00 | | 2016-06-01 | 15,500 | 26.27 | 26.27 | 26.05 | 26.25 | 00:00:00 | | 2016-06-02 | 4,700 | 26.16 | 26.49 | 26.16 | 26.49 | 00:00:00 | | 2016-06-03 | 7,500 | 26.53 | 26.53 | 25.81 | 26.09 | 00:00:00 | | 2016-06-06 | 2,600 | 26.07 | 26.16 | 26.00 | 26.00 | 00:00:00 | | 2016-06-07 | 29,600 | 26.10 | 26.70 | 26.10 | 26.53 | 00:00:00 | | 2016-06-08 | 7,200 | 26.44 | 26.63 | 26.44 | 26.47 | 00:00:00 | | 2016-06-09 | 8,200 | 26.45 | 26.63 | 26.40 | 26.52 | 00:00:00 | | 2016-06-10 | 18,000 | 26.47 | 26.48 | 25.85 | 25.85 | 00:00:00 | | 2016-06-16 | 4,300 | 24.91 | 25.37 | 24.87 | 25.37 | 00:00:00 | | 2016-06-17 | 2,400 | 25.33 | 25.47 | 25.29 | 25.32 | 00:00:00 | | 2016-06-21 | 5,700 | 26.27 | 26.27 | 25.90 | 25.90 | 00:00:00 | | 2016-06-22 | 8,400 | 26.11 | 26.19 | 25.90 | 25.90 | 00:00:00 | | 2016-07-07 | 2,900 | 24.48 | 24.70 | 24.37 | 24.39 | 00:00:00 | | 2016-07-08 | 2,200 | 24.34 | 24.76 | 24.30 | 24.76 | 00:00:00 | | 2016-07-12 | 5,500 | 25.23 | 25.75 | 25.20 | 25.60 | 00:00:00 | | 2016-07-13 | 2,300 | 25.64 | 25.67 | 25.36 | 25.36 | 00:00:00 | | 2016-07-28 | 16,800 | 26.34 | 26.70 | 26.31 | 26.65 | 00:00:00 | | 2016-07-29 | 2,800 | 26.70 | 26.82 | 26.51 | 26.73 | 00:00:00 | | 2016-08-02 | 7,900 | 26.67 | 26.93 | 26.39 | 26.39 | 00:00:00 | | 2016-08-18 | 6,400 | 28.04 | 28.06 | 27.84 | 28.03 | 00:00:00 | | 2016-08-19 | 5,200 | 28.01 | 28.09 | 27.93 | 28.04 | 00:00:00 | | 2016-08-23 | 4,600 | 27.99 | 28.40 | 27.99 | 28.28 | 00:00:00 | | 2016-08-24 | 8,600 | 28.19 | 28.80 | 28.19 | 28.73 | 00:00:00 | | 2016-08-25 | 4,900 | 28.80 | 28.80 | 28.37 | 28.45 | 00:00:00 | | 2016-08-26 | 5,300 | 28.40 | 28.45 | 28.09 | 28.33 | 00:00:00 | | 2016-09-01 | 8,900 | 28.39 | 28.65 | 28.39 | 28.49 | 00:00:00 | | 2016-09-02 | 1,000 | 28.50 | 28.81 | 28.48 | 28.77 | 00:00:00 | | 2016-09-06 | 6,400 | 28.69 | 28.96 | 28.69 | 28.81 | 00:00:00 | | 2016-09-07 | 4,600 | 28.93 | 28.93 | 28.71 | 28.77 | 00:00:00 | | 2016-09-12 | 8,000 | 27.56 | 27.79 | 27.40 | 27.71 | 00:00:00 | | 2016-09-13 | 2,400 | 27.98 | 27.98 | 27.56 | 27.70 | 00:00:00 | | 2016-09-14 | 7,100 | 27.66 | 27.77 | 27.00 | 27.27 | 00:00:00 | | 2016-09-15 | 2,600 | 27.12 | 27.37 | 27.12 | 27.33 | 00:00:00 | | 2016-09-16 | 6,900 | 27.30 | 27.35 | 27.07 | 27.29 | 00:00:00 | | 2016-09-20 | 3,300 | 27.51 | 27.67 | 27.47 | 27.47 | 00:00:00 | | 2016-09-21 | 6,800 | 27.85 | 27.85 | 27.49 | 27.52 | 00:00:00 | | 2016-09-22 | 3,700 | 27.63 | 28.13 | 27.63 | 27.98 | 00:00:00 | | 2016-09-23 | 3,100 | 27.93 | 28.20 | 27.92 | 28.09 | 00:00:00 | | 2016-09-26 | 7,100 | 28.00 | 28.00 | 27.43 | 27.52 | 00:00:00 | | 2016-09-27 | 3,700 | 27.56 | 27.84 | 27.31 | 27.84 | 00:00:00 | | 2016-09-28 | 4,000 | 27.66 | 27.94 | 27.66 | 27.77 | 00:00:00 | | 2016-10-06 | 5,000 | 27.66 | 27.68 | 27.45 | 27.58 | 00:00:00 | | 2016-10-07 | 6,500 | 27.58 | 27.58 | 26.98 | 27.09 | 00:00:00 | | 2016-10-24 | 6,600 | 28.07 | 28.30 | 28.07 | 28.17 | 00:00:00 | | 2016-10-31 | 18,300 | 28.36 | 28.36 | 28.15 | 28.23 | 00:00:00 | | 2016-11-01 | 1,900 | 28.34 | 28.42 | 28.01 | 28.09 | 00:00:00 | | 2016-11-02 | 7,400 | 27.85 | 28.02 | 27.80 | 27.95 | 00:00:00 | | 2016-11-22 | 11,300 | 29.30 | 29.38 | 29.23 | 29.33 | 00:00:00 | | 2016-11-23 | 7,900 | 29.45 | 29.52 | 29.20 | 29.28 | 00:00:00 | | 2016-11-29 | 7,200 | 28.99 | 29.37 | 28.98 | 29.27 | 00:00:00 | | 2016-11-30 | 14,600 | 29.24 | 29.50 | 29.24 | 29.50 | 00:00:00 | | 2016-12-06 | 3,600 | 29.39 | 29.48 | 29.07 | 29.44 | 00:00:00 | | 2016-12-07 | 23,200 | 29.63 | 30.00 | 29.63 | 30.00 | 00:00:00 | | 2016-12-20 | 11,600 | 31.19 | 31.20 | 30.98 | 31.07 | 00:00:00 | | 2016-12-21 | 14,400 | 31.06 | 31.22 | 31.04 | 31.05 | 00:00:00 | | 2016-12-26 | 0 | 31.19 | 31.19 | 31.19 | 31.19 | 00:00:00 | | 2017-01-16 | 8,000 | 31.64 | 31.64 | 31.34 | 31.36 | 00:00:00 | | 2017-01-17 | 6,500 | 31.42 | 31.43 | 31.04 | 31.38 | 00:00:00 | | 2017-01-18 | 4,800 | 31.31 | 31.40 | 31.17 | 31.27 | 00:00:00 | | 2017-01-19 | 3,200 | 31.35 | 31.54 | 31.30 | 31.37 | 00:00:00 | | 2017-02-02 | 7,000 | 31.19 | 31.37 | 31.17 | 31.17 | 00:00:00 | | 2017-02-03 | 3,900 | 31.33 | 31.38 | 31.24 | 31.31 | 00:00:00 | | 2017-02-06 | 4,900 | 31.43 | 31.43 | 31.15 | 31.21 | 00:00:00 | | 2017-02-13 | 15,400 | 31.50 | 31.89 | 31.50 | 31.75 | 00:00:00 | | 2017-03-13 | 11,200 | 31.10 | 31.18 | 30.80 | 31.14 | 00:00:00 | | 2017-03-21 | 10,400 | 31.84 | 31.98 | 31.43 | 31.52 | 00:00:00 | | 2017-03-22 | 13,400 | 31.18 | 31.35 | 31.09 | 31.24 | 00:00:00 | | 2017-03-28 | 5,100 | 31.25 | 31.29 | 30.96 | 31.25 | 00:00:00 | | 2017-03-29 | 6,600 | 31.39 | 31.70 | 31.35 | 31.70 | 00:00:00 | | 2017-04-03 | 6,100 | 32.23 | 32.31 | 31.71 | 31.71 | 00:00:00 | | 2017-04-11 | 9,600 | 31.22 | 31.37 | 30.94 | 31.31 | 00:00:00 | | 2017-04-12 | 93,600 | 31.28 | 31.34 | 31.04 | 31.17 | 00:00:00 | | 2017-04-13 | 6,800 | 31.15 | 31.22 | 31.05 | 31.12 | 00:00:00 | | 2017-04-14 | 0 | 31.12 | 31.12 | 31.12 | 31.12 | 00:00:00 | | 2017-04-18 | 19,200 | 31.34 | 31.35 | 30.71 | 30.83 | 00:00:00 | | 2017-04-19 | 7,200 | 30.92 | 30.96 | 30.80 | 30.81 | 00:00:00 | | 2017-04-25 | 10,800 | 32.22 | 32.33 | 32.05 | 32.13 | 00:00:00 | | 2017-04-26 | 18,100 | 32.29 | 32.30 | 32.13 | 32.25 | 00:00:00 | | 2017-05-01 | 0 | 32.94 | 32.94 | 32.94 | 32.94 | 00:00:00 | | 2017-05-08 | 25,100 | 33.30 | 33.30 | 32.88 | 33.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
