|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-09-23 | 53,800 | 9.40 | 9.65 | 9.25 | 9.35 | 00:00:00 | | 2002-09-24 | 112,600 | 9.30 | 9.55 | 8.71 | 8.90 | 00:00:00 | | 2002-09-25 | 85,300 | 8.80 | 9.50 | 8.80 | 9.30 | 00:00:00 | | 2002-09-26 | 70,800 | 9.30 | 9.70 | 8.95 | 9.40 | 00:00:00 | | 2002-09-27 | 32,500 | 9.30 | 9.30 | 9.00 | 9.05 | 00:00:00 | | 2002-09-30 | 58,900 | 9.00 | 9.08 | 8.25 | 8.45 | 00:00:00 | | 2002-10-01 | 59,700 | 8.60 | 9.05 | 8.37 | 8.55 | 00:00:00 | | 2002-10-02 | 54,000 | 8.90 | 9.00 | 8.50 | 8.90 | 00:00:00 | | 2002-10-03 | 6,200 | 8.55 | 8.80 | 8.55 | 8.60 | 00:00:00 | | 2002-10-04 | 34,600 | 8.50 | 8.80 | 8.37 | 8.60 | 00:00:00 | | 2002-10-07 | 58,300 | 8.60 | 8.68 | 8.05 | 8.30 | 00:00:00 | | 2002-10-08 | 65,600 | 8.35 | 8.40 | 8.05 | 8.20 | 00:00:00 | | 2002-10-09 | 45,800 | 8.25 | 8.30 | 8.10 | 8.12 | 00:00:00 | | 2002-10-10 | 115,200 | 8.11 | 8.40 | 7.70 | 8.10 | 00:00:00 | | 2002-10-11 | 144,200 | 8.23 | 8.70 | 8.00 | 8.70 | 00:00:00 | | 2002-10-14 | 66,500 | 8.60 | 8.98 | 8.50 | 8.90 | 00:00:00 | | 2002-10-15 | 67,400 | 8.96 | 9.40 | 8.96 | 9.30 | 00:00:00 | | 2002-10-16 | 77,100 | 9.35 | 9.90 | 9.20 | 9.70 | 00:00:00 | | 2002-10-17 | 58,400 | 9.80 | 10.20 | 9.80 | 9.95 | 00:00:00 | | 2002-10-18 | 82,900 | 10.25 | 10.55 | 9.95 | 10.40 | 00:00:00 | | 2002-10-21 | 59,200 | 10.35 | 10.55 | 10.02 | 10.30 | 00:00:00 | | 2002-10-22 | 100,200 | 10.00 | 10.13 | 9.85 | 10.00 | 00:00:00 | | 2002-10-23 | 45,400 | 10.05 | 10.10 | 9.65 | 9.75 | 00:00:00 | | 2002-10-24 | 34,300 | 9.75 | 9.95 | 9.60 | 9.75 | 00:00:00 | | 2002-10-25 | 69,500 | 9.65 | 9.70 | 9.10 | 9.40 | 00:00:00 | | 2002-10-28 | 85,800 | 10.00 | 10.13 | 9.60 | 10.10 | 00:00:00 | | 2002-10-29 | 52,400 | 10.05 | 10.30 | 9.65 | 9.85 | 00:00:00 | | 2002-10-30 | 87,400 | 9.90 | 10.00 | 9.20 | 9.78 | 00:00:00 | | 2002-10-31 | 78,900 | 9.90 | 10.18 | 9.80 | 10.13 | 00:00:00 | | 2002-11-01 | 29,600 | 10.40 | 10.40 | 10.00 | 10.00 | 00:00:00 | | 2002-11-04 | 82,800 | 10.40 | 10.50 | 10.02 | 10.25 | 00:00:00 | | 2002-11-05 | 74,100 | 10.20 | 10.45 | 10.01 | 10.14 | 00:00:00 | | 2002-11-06 | 99,500 | 10.25 | 10.50 | 10.15 | 10.35 | 00:00:00 | | 2002-11-07 | 71,400 | 10.50 | 10.55 | 9.96 | 10.05 | 00:00:00 | | 2002-11-08 | 25,000 | 10.07 | 10.40 | 10.05 | 10.10 | 00:00:00 | | 2002-11-11 | 33,700 | 10.16 | 10.24 | 9.97 | 9.97 | 00:00:00 | | 2002-11-12 | 97,500 | 10.00 | 10.90 | 10.00 | 10.65 | 00:00:00 | | 2002-11-13 | 45,500 | 10.60 | 10.65 | 10.20 | 10.56 | 00:00:00 | | 2002-11-14 | 83,700 | 10.35 | 10.90 | 10.35 | 10.77 | 00:00:00 | | 2002-11-15 | 52,000 | 10.80 | 11.08 | 10.76 | 10.85 | 00:00:00 | | 2002-11-18 | 86,600 | 10.90 | 11.42 | 10.90 | 11.33 | 00:00:00 | | 2002-11-19 | 62,700 | 11.20 | 11.45 | 10.90 | 11.20 | 00:00:00 | | 2002-11-20 | 39,200 | 11.20 | 11.35 | 10.55 | 10.98 | 00:00:00 | | 2002-11-21 | 55,200 | 11.10 | 11.30 | 11.05 | 11.15 | 00:00:00 | | 2002-11-22 | 50,500 | 11.20 | 11.25 | 10.90 | 11.10 | 00:00:00 | | 2002-11-25 | 43,600 | 11.12 | 11.24 | 11.10 | 11.10 | 00:00:00 | | 2002-11-26 | 24,700 | 11.00 | 11.10 | 10.85 | 10.90 | 00:00:00 | | 2002-11-27 | 32,600 | 10.80 | 10.91 | 10.65 | 10.90 | 00:00:00 | | 2002-11-28 | 28,000 | 10.90 | 10.97 | 10.75 | 10.80 | 00:00:00 | | 2002-11-29 | 45,600 | 10.90 | 10.90 | 10.72 | 10.72 | 00:00:00 | | 2002-12-02 | 68,200 | 10.70 | 10.95 | 10.70 | 10.85 | 00:00:00 | | 2002-12-03 | 70,400 | 10.80 | 10.80 | 10.45 | 10.50 | 00:00:00 | | 2002-12-04 | 38,700 | 10.40 | 10.70 | 10.40 | 10.65 | 00:00:00 | | 2002-12-05 | 40,400 | 10.65 | 10.80 | 10.40 | 10.40 | 00:00:00 | | 2002-12-06 | 48,100 | 10.38 | 10.50 | 10.17 | 10.30 | 00:00:00 | | 2002-12-09 | 22,900 | 10.30 | 10.38 | 10.13 | 10.16 | 00:00:00 | | 2002-12-10 | 30,200 | 10.12 | 10.35 | 10.12 | 10.30 | 00:00:00 | | 2002-12-11 | 38,500 | 10.20 | 10.50 | 10.03 | 10.20 | 00:00:00 | | 2002-12-12 | 26,400 | 10.15 | 10.30 | 10.13 | 10.21 | 00:00:00 | | 2002-12-13 | 52,700 | 10.20 | 10.25 | 9.90 | 10.05 | 00:00:00 | | 2002-12-16 | 41,300 | 10.00 | 10.33 | 10.00 | 10.20 | 00:00:00 | | 2002-12-17 | 35,700 | 10.28 | 10.35 | 10.10 | 10.15 | 00:00:00 | | 2002-12-18 | 42,600 | 10.12 | 10.20 | 9.95 | 10.02 | 00:00:00 | | 2002-12-19 | 42,100 | 10.00 | 10.20 | 9.95 | 10.10 | 00:00:00 | | 2002-12-20 | 41,000 | 10.00 | 10.10 | 9.96 | 10.00 | 00:00:00 | | 2002-12-23 | 62,500 | 10.30 | 10.45 | 10.00 | 10.00 | 00:00:00 | | 2002-12-24 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2002-12-25 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2002-12-26 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2002-12-27 | 46,100 | 10.00 | 10.20 | 9.98 | 10.00 | 00:00:00 | | 2002-12-30 | 29,300 | 10.00 | 10.20 | 9.95 | 10.01 | 00:00:00 | | 2002-12-31 | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 00:00:00 | | 2003-01-01 | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 00:00:00 | | 2003-01-02 | 56,300 | 10.15 | 10.50 | 10.06 | 10.48 | 00:00:00 | | 2003-01-03 | 69,500 | 10.65 | 10.98 | 10.45 | 10.88 | 00:00:00 | | 2003-01-06 | 34,900 | 10.90 | 11.11 | 10.63 | 10.82 | 00:00:00 | | 2003-01-07 | 41,200 | 10.90 | 10.90 | 10.45 | 10.50 | 00:00:00 | | 2003-01-08 | 56,600 | 10.37 | 10.50 | 10.31 | 10.40 | 00:00:00 | | 2003-01-09 | 47,300 | 10.35 | 10.68 | 10.35 | 10.57 | 00:00:00 | | 2003-01-10 | 32,800 | 10.62 | 10.65 | 10.35 | 10.60 | 00:00:00 | | 2003-01-13 | 45,000 | 10.40 | 10.88 | 10.40 | 10.55 | 00:00:00 | | 2003-01-14 | 51,600 | 10.50 | 10.80 | 10.45 | 10.55 | 00:00:00 | | 2003-01-15 | 52,800 | 10.55 | 10.85 | 10.55 | 10.75 | 00:00:00 | | 2003-01-16 | 129,900 | 10.75 | 11.55 | 10.75 | 11.30 | 00:00:00 | | 2003-01-17 | 68,400 | 11.25 | 11.60 | 10.95 | 11.11 | 00:00:00 | | 2003-01-20 | 78,900 | 11.28 | 11.42 | 11.02 | 11.02 | 00:00:00 | | 2003-01-21 | 48,200 | 11.15 | 11.48 | 11.00 | 11.12 | 00:00:00 | | 2003-01-22 | 66,800 | 11.10 | 11.20 | 10.40 | 10.66 | 00:00:00 | | 2003-01-23 | 39,600 | 10.73 | 10.75 | 10.42 | 10.52 | 00:00:00 | | 2003-01-24 | 49,000 | 10.45 | 10.60 | 10.23 | 10.25 | 00:00:00 | | 2003-01-27 | 96,100 | 10.10 | 10.15 | 9.73 | 9.92 | 00:00:00 | | 2003-01-28 | 49,900 | 10.05 | 10.38 | 9.97 | 10.35 | 00:00:00 | | 2003-01-29 | 40,700 | 10.20 | 10.25 | 10.01 | 10.25 | 00:00:00 | | 2003-01-30 | 42,300 | 10.35 | 10.35 | 9.90 | 9.95 | 00:00:00 | | 2003-01-31 | 32,900 | 9.85 | 10.10 | 9.83 | 10.00 | 00:00:00 | | 2003-02-03 | 45,000 | 10.12 | 10.60 | 10.08 | 10.40 | 00:00:00 | | 2003-02-04 | 43,800 | 10.40 | 10.42 | 9.85 | 9.95 | 00:00:00 | | 2003-02-05 | 47,300 | 9.85 | 10.12 | 9.77 | 10.00 | 00:00:00 | | 2003-02-06 | 33,400 | 9.98 | 10.07 | 9.82 | 9.95 | 00:00:00 | | 2003-02-07 | 73,300 | 9.91 | 9.91 | 9.46 | 9.46 | 00:00:00 | | 2003-02-10 | 83,500 | 9.60 | 9.85 | 9.35 | 9.84 | 00:00:00 | | 2003-02-11 | 43,500 | 9.85 | 9.95 | 9.81 | 9.82 | 00:00:00 | | 2003-02-12 | 41,900 | 9.81 | 9.85 | 9.45 | 9.50 | 00:00:00 | | 2003-02-13 | 45,600 | 9.49 | 9.90 | 9.45 | 9.50 | 00:00:00 | | 2003-02-14 | 37,500 | 9.60 | 9.93 | 9.53 | 9.80 | 00:00:00 | | 2003-02-17 | 40,000 | 10.05 | 10.07 | 9.73 | 9.92 | 00:00:00 | | 2003-02-18 | 50,300 | 9.90 | 10.12 | 9.82 | 10.05 | 00:00:00 | | 2003-02-19 | 49,000 | 10.05 | 10.40 | 10.05 | 10.10 | 00:00:00 | | 2003-02-20 | 45,400 | 10.22 | 10.31 | 10.00 | 10.00 | 00:00:00 | | 2003-02-21 | 35,900 | 10.00 | 10.10 | 9.68 | 9.81 | 00:00:00 | | 2003-02-24 | 30,400 | 9.90 | 9.97 | 9.65 | 9.65 | 00:00:00 | | 2003-02-25 | 52,900 | 9.60 | 9.63 | 9.25 | 9.30 | 00:00:00 | | 2003-02-26 | 50,000 | 9.50 | 9.55 | 9.13 | 9.35 | 00:00:00 | | 2003-02-27 | 25,800 | 9.35 | 9.43 | 9.20 | 9.35 | 00:00:00 | | 2003-02-28 | 19,400 | 9.35 | 9.45 | 9.22 | 9.45 | 00:00:00 | | 2003-03-03 | 52,800 | 9.44 | 9.44 | 9.26 | 9.32 | 00:00:00 | | 2003-03-04 | 69,700 | 9.53 | 9.58 | 9.20 | 9.22 | 00:00:00 | | 2003-03-05 | 107,200 | 9.20 | 9.30 | 8.96 | 9.25 | 00:00:00 | | 2003-03-06 | 54,800 | 9.25 | 9.33 | 8.98 | 9.06 | 00:00:00 | | 2003-03-07 | 36,000 | 9.02 | 9.25 | 9.01 | 9.23 | 00:00:00 | | 2003-03-10 | 54,100 | 9.15 | 9.15 | 8.96 | 8.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
