|
 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 | | 2002-04-08 | 109,300 | 16.75 | 17.09 | 16.21 | 16.31 | 00:00:00 | | 2002-04-09 | 144,600 | 16.55 | 16.55 | 15.83 | 15.95 | 00:00:00 | | 2002-04-10 | 45,000 | 15.89 | 16.05 | 15.86 | 15.98 | 00:00:00 | | 2002-04-11 | 46,000 | 16.05 | 16.05 | 15.87 | 15.92 | 00:00:00 | | 2002-04-12 | 116,800 | 15.85 | 15.97 | 15.20 | 15.57 | 00:00:00 | | 2002-04-15 | 63,100 | 15.60 | 15.60 | 15.25 | 15.54 | 00:00:00 | | 2002-04-16 | 151,100 | 15.59 | 15.69 | 15.05 | 15.33 | 00:00:00 | | 2002-04-17 | 98,900 | 15.48 | 15.54 | 15.27 | 15.34 | 00:00:00 | | 2002-04-18 | 51,400 | 15.38 | 15.56 | 15.33 | 15.36 | 00:00:00 | | 2002-04-19 | 65,000 | 15.52 | 15.52 | 15.19 | 15.40 | 00:00:00 | | 2002-04-22 | 61,900 | 15.50 | 15.50 | 15.11 | 15.21 | 00:00:00 | | 2002-04-23 | 59,500 | 15.22 | 15.30 | 15.07 | 15.12 | 00:00:00 | | 2002-04-24 | 49,500 | 15.15 | 15.36 | 15.15 | 15.30 | 00:00:00 | | 2002-04-25 | 134,100 | 15.25 | 15.31 | 14.85 | 15.10 | 00:00:00 | | 2002-04-26 | 75,400 | 15.15 | 15.15 | 14.75 | 14.82 | 00:00:00 | | 2002-04-29 | 55,500 | 15.10 | 15.10 | 14.86 | 14.93 | 00:00:00 | | 2002-04-30 | 58,600 | 14.91 | 15.20 | 14.86 | 15.00 | 00:00:00 | | 2002-05-01 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | | 2002-05-02 | 57,100 | 15.00 | 15.02 | 14.81 | 14.89 | 00:00:00 | | 2002-05-03 | 61,800 | 14.85 | 14.98 | 14.61 | 14.70 | 00:00:00 | | 2002-05-06 | 66,300 | 14.80 | 14.95 | 14.62 | 14.85 | 00:00:00 | | 2002-05-07 | 57,900 | 14.81 | 15.14 | 14.71 | 15.09 | 00:00:00 | | 2002-05-08 | 35,700 | 15.14 | 15.29 | 15.02 | 15.12 | 00:00:00 | | 2002-05-09 | 6,400 | 15.08 | 15.15 | 15.01 | 15.13 | 00:00:00 | | 2002-05-10 | 34,300 | 15.08 | 15.31 | 15.02 | 15.10 | 00:00:00 | | 2002-05-13 | 111,400 | 15.01 | 15.30 | 14.88 | 15.30 | 00:00:00 | | 2002-05-14 | 60,900 | 15.20 | 15.25 | 15.02 | 15.16 | 00:00:00 | | 2002-05-15 | 57,600 | 15.16 | 15.25 | 15.01 | 15.03 | 00:00:00 | | 2002-05-16 | 40,200 | 15.09 | 15.32 | 15.01 | 15.09 | 00:00:00 | | 2002-05-17 | 44,500 | 15.10 | 15.48 | 15.10 | 15.17 | 00:00:00 | | 2002-05-20 | 15,600 | 15.38 | 15.40 | 14.97 | 15.00 | 00:00:00 | | 2002-05-21 | 43,200 | 15.00 | 15.63 | 15.00 | 15.39 | 00:00:00 | | 2002-05-22 | 30,000 | 15.41 | 15.52 | 15.10 | 15.30 | 00:00:00 | | 2002-05-23 | 36,500 | 15.26 | 15.47 | 15.16 | 15.16 | 00:00:00 | | 2002-05-24 | 35,600 | 15.16 | 15.23 | 15.10 | 15.14 | 00:00:00 | | 2002-05-27 | 26,900 | 15.05 | 15.25 | 15.05 | 15.10 | 00:00:00 | | 2002-05-28 | 27,800 | 15.20 | 15.35 | 15.08 | 15.09 | 00:00:00 | | 2002-05-29 | 27,900 | 15.08 | 15.18 | 15.08 | 15.08 | 00:00:00 | | 2002-05-30 | 29,000 | 15.05 | 15.35 | 15.05 | 15.20 | 00:00:00 | | 2002-05-31 | 49,800 | 15.30 | 15.50 | 15.15 | 15.50 | 00:00:00 | | 2002-06-03 | 52,500 | 15.25 | 15.36 | 15.10 | 15.13 | 00:00:00 | | 2002-06-04 | 81,300 | 15.05 | 15.30 | 14.93 | 15.01 | 00:00:00 | | 2002-06-05 | 47,300 | 15.12 | 15.25 | 15.05 | 15.06 | 00:00:00 | | 2002-06-06 | 40,100 | 15.20 | 15.47 | 15.00 | 15.30 | 00:00:00 | | 2002-06-07 | 70,200 | 15.00 | 15.10 | 14.55 | 14.90 | 00:00:00 | | 2002-06-10 | 48,500 | 14.85 | 15.02 | 14.65 | 14.79 | 00:00:00 | | 2002-06-11 | 54,400 | 14.75 | 15.09 | 14.75 | 15.05 | 00:00:00 | | 2002-06-12 | 25,600 | 14.72 | 14.95 | 14.72 | 14.80 | 00:00:00 | | 2002-06-13 | 52,500 | 14.85 | 15.02 | 14.77 | 14.87 | 00:00:00 | | 2002-06-14 | 124,400 | 14.75 | 15.00 | 14.10 | 14.40 | 00:00:00 | | 2002-06-17 | 84,000 | 14.20 | 14.40 | 13.60 | 14.05 | 00:00:00 | | 2002-06-18 | 41,200 | 14.01 | 14.01 | 13.55 | 13.67 | 00:00:00 | | 2002-06-19 | 79,200 | 13.50 | 13.90 | 13.05 | 13.80 | 00:00:00 | | 2002-06-20 | 69,600 | 13.70 | 13.90 | 13.22 | 13.30 | 00:00:00 | | 2002-06-21 | 76,400 | 13.25 | 13.70 | 13.15 | 13.25 | 00:00:00 | | 2002-06-24 | 204,500 | 13.10 | 13.45 | 12.60 | 12.75 | 00:00:00 | | 2002-06-25 | 103,700 | 12.70 | 13.15 | 12.70 | 13.10 | 00:00:00 | | 2002-06-26 | 81,300 | 12.65 | 12.85 | 12.20 | 12.85 | 00:00:00 | | 2002-06-27 | 107,600 | 13.00 | 13.00 | 12.35 | 12.50 | 00:00:00 | | 2002-06-28 | 56,500 | 12.77 | 12.85 | 12.50 | 12.82 | 00:00:00 | | 2002-07-01 | 58,200 | 13.00 | 13.00 | 12.60 | 12.70 | 00:00:00 | | 2002-07-02 | 53,000 | 12.60 | 12.65 | 12.15 | 12.30 | 00:00:00 | | 2002-07-03 | 53,900 | 12.40 | 12.80 | 12.15 | 12.80 | 00:00:00 | | 2002-07-04 | 60,300 | 12.80 | 13.25 | 12.70 | 13.20 | 00:00:00 | | 2002-07-05 | 49,800 | 13.20 | 13.35 | 13.05 | 13.30 | 00:00:00 | | 2002-07-08 | 54,200 | 13.40 | 13.45 | 13.20 | 13.35 | 00:00:00 | | 2002-07-09 | 43,100 | 13.50 | 13.77 | 13.40 | 13.55 | 00:00:00 | | 2002-07-10 | 275,500 | 12.60 | 12.70 | 11.93 | 12.08 | 00:00:00 | | 2002-07-11 | 233,400 | 11.95 | 12.10 | 11.65 | 11.90 | 00:00:00 | | 2002-07-12 | 129,900 | 12.35 | 12.35 | 11.51 | 11.78 | 00:00:00 | | 2002-07-15 | 147,900 | 11.70 | 11.70 | 11.15 | 11.20 | 00:00:00 | | 2002-07-16 | 180,000 | 11.45 | 11.60 | 10.60 | 10.95 | 00:00:00 | | 2002-07-17 | 141,300 | 11.10 | 11.12 | 10.80 | 11.00 | 00:00:00 | | 2002-07-18 | 111,600 | 11.20 | 11.40 | 10.85 | 10.89 | 00:00:00 | | 2002-07-19 | 207,700 | 10.78 | 10.80 | 10.29 | 10.55 | 00:00:00 | | 2002-07-22 | 156,400 | 10.25 | 10.60 | 9.85 | 10.05 | 00:00:00 | | 2002-07-23 | 222,500 | 10.30 | 10.48 | 9.63 | 9.70 | 00:00:00 | | 2002-07-24 | 314,700 | 9.60 | 9.85 | 9.29 | 9.85 | 00:00:00 | | 2002-07-25 | 200,200 | 10.30 | 10.30 | 9.50 | 9.70 | 00:00:00 | | 2002-07-26 | 201,600 | 9.60 | 9.70 | 9.00 | 9.45 | 00:00:00 | | 2002-07-29 | 138,300 | 9.80 | 10.28 | 9.65 | 10.25 | 00:00:00 | | 2002-07-30 | 95,500 | 10.20 | 10.37 | 9.96 | 10.37 | 00:00:00 | | 2002-07-31 | 123,400 | 10.60 | 10.60 | 10.13 | 10.32 | 00:00:00 | | 2002-08-01 | 124,200 | 10.20 | 10.65 | 10.00 | 10.20 | 00:00:00 | | 2002-08-02 | 64,900 | 10.30 | 10.50 | 10.20 | 10.40 | 00:00:00 | | 2002-08-05 | 86,000 | 10.55 | 10.58 | 9.97 | 10.10 | 00:00:00 | | 2002-08-06 | 106,500 | 9.98 | 10.55 | 9.80 | 10.32 | 00:00:00 | | 2002-08-07 | 63,200 | 10.45 | 10.45 | 10.01 | 10.10 | 00:00:00 | | 2002-08-08 | 47,100 | 10.10 | 10.30 | 10.08 | 10.20 | 00:00:00 | | 2002-08-09 | 87,900 | 10.40 | 10.49 | 10.21 | 10.30 | 00:00:00 | | 2002-08-12 | 45,700 | 10.40 | 10.40 | 10.25 | 10.30 | 00:00:00 | | 2002-08-13 | 48,600 | 10.45 | 10.50 | 10.21 | 10.38 | 00:00:00 | | 2002-08-14 | 72,000 | 10.22 | 10.35 | 10.08 | 10.25 | 00:00:00 | | 2002-08-15 | 42,500 | 10.40 | 10.50 | 10.25 | 10.30 | 00:00:00 | | 2002-08-16 | 31,100 | 10.35 | 10.50 | 10.22 | 10.40 | 00:00:00 | | 2002-08-19 | 71,800 | 10.40 | 10.75 | 10.30 | 10.65 | 00:00:00 | | 2002-08-20 | 48,600 | 10.80 | 10.80 | 10.51 | 10.52 | 00:00:00 | | 2002-08-21 | 41,800 | 10.55 | 10.85 | 10.55 | 10.70 | 00:00:00 | | 2002-08-22 | 38,300 | 10.80 | 10.88 | 10.70 | 10.80 | 00:00:00 | | 2002-08-23 | 84,200 | 10.90 | 11.10 | 10.78 | 11.00 | 00:00:00 | | 2002-08-26 | 54,100 | 11.05 | 11.30 | 10.80 | 10.90 | 00:00:00 | | 2002-08-27 | 44,200 | 10.96 | 11.15 | 10.90 | 11.05 | 00:00:00 | | 2002-08-28 | 64,600 | 11.05 | 11.15 | 10.85 | 10.90 | 00:00:00 | | 2002-08-29 | 48,500 | 10.95 | 11.05 | 10.70 | 10.95 | 00:00:00 | | 2002-08-30 | 22,300 | 10.90 | 11.10 | 10.80 | 11.05 | 00:00:00 | | 2002-09-02 | 26,000 | 11.20 | 11.20 | 10.95 | 11.08 | 00:00:00 | | 2002-09-03 | 37,900 | 11.00 | 11.00 | 10.55 | 10.55 | 00:00:00 | | 2002-09-04 | 67,800 | 10.53 | 10.85 | 10.45 | 10.60 | 00:00:00 | | 2002-09-05 | 60,800 | 10.80 | 10.80 | 10.45 | 10.55 | 00:00:00 | | 2002-09-06 | 41,100 | 10.55 | 10.85 | 10.55 | 10.80 | 00:00:00 | | 2002-09-09 | 51,800 | 10.85 | 10.85 | 10.40 | 10.55 | 00:00:00 | | 2002-09-10 | 32,300 | 10.55 | 10.80 | 10.55 | 10.55 | 00:00:00 | | 2002-09-11 | 25,200 | 10.65 | 10.95 | 10.55 | 10.75 | 00:00:00 | | 2002-09-12 | 44,800 | 10.75 | 10.75 | 10.15 | 10.40 | 00:00:00 | | 2002-09-13 | 45,100 | 10.15 | 10.37 | 9.90 | 10.30 | 00:00:00 | | 2002-09-16 | 29,700 | 10.20 | 10.25 | 10.02 | 10.02 | 00:00:00 | | 2002-09-17 | 69,000 | 10.25 | 10.35 | 9.80 | 9.95 | 00:00:00 | | 2002-09-18 | 124,300 | 9.85 | 9.85 | 9.55 | 9.70 | 00:00:00 | | 2002-09-19 | 72,100 | 9.65 | 9.75 | 9.51 | 9.70 | 00:00:00 | | 2002-09-20 | 90,400 | 9.65 | 9.80 | 9.40 | 9.70 | 00:00:00 | | 2002-09-23 | 53,800 | 9.40 | 9.65 | 9.25 | 9.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
