|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-10 | 54,100 | 9.15 | 9.15 | 8.96 | 8.96 | 00:00:00 | | 2003-03-11 | 69,300 | 8.99 | 9.04 | 8.75 | 8.90 | 00:00:00 | | 2003-03-12 | 47,200 | 8.90 | 8.98 | 8.75 | 8.90 | 00:00:00 | | 2003-03-13 | 95,800 | 9.01 | 9.05 | 8.55 | 8.78 | 00:00:00 | | 2003-03-14 | 88,700 | 8.75 | 9.30 | 8.63 | 9.15 | 00:00:00 | | 2003-03-17 | 63,100 | 8.95 | 9.40 | 8.92 | 9.35 | 00:00:00 | | 2003-03-18 | 98,200 | 9.45 | 9.64 | 9.20 | 9.55 | 00:00:00 | | 2003-03-19 | 69,700 | 9.55 | 9.96 | 9.40 | 9.85 | 00:00:00 | | 2003-03-20 | 47,500 | 9.90 | 10.00 | 9.58 | 9.65 | 00:00:00 | | 2003-03-21 | 68,300 | 9.70 | 10.10 | 9.67 | 10.00 | 00:00:00 | | 2003-03-24 | 75,800 | 9.90 | 9.98 | 9.65 | 9.68 | 00:00:00 | | 2003-03-25 | 171,500 | 9.50 | 9.50 | 8.80 | 9.10 | 00:00:00 | | 2003-03-26 | 203,200 | 9.09 | 9.35 | 8.86 | 9.28 | 00:00:00 | | 2003-03-27 | 76,000 | 9.20 | 9.35 | 8.92 | 9.15 | 00:00:00 | | 2003-03-28 | 55,000 | 9.03 | 9.20 | 8.89 | 9.11 | 00:00:00 | | 2003-03-31 | 46,700 | 9.05 | 9.25 | 8.97 | 9.03 | 00:00:00 | | 2003-04-01 | 34,600 | 9.10 | 9.24 | 9.05 | 9.10 | 00:00:00 | | 2003-04-02 | 62,700 | 9.25 | 9.50 | 9.17 | 9.45 | 00:00:00 | | 2003-04-03 | 66,600 | 9.50 | 9.75 | 9.50 | 9.50 | 00:00:00 | | 2003-04-04 | 65,500 | 9.59 | 9.99 | 9.59 | 9.65 | 00:00:00 | | 2003-04-07 | 147,800 | 10.10 | 10.20 | 9.92 | 9.95 | 00:00:00 | | 2003-04-08 | 92,900 | 9.91 | 10.25 | 9.91 | 10.12 | 00:00:00 | | 2003-04-09 | 81,600 | 10.20 | 10.20 | 9.85 | 10.05 | 00:00:00 | | 2003-04-10 | 35,800 | 10.03 | 10.05 | 9.85 | 9.85 | 00:00:00 | | 2003-04-11 | 56,600 | 9.83 | 10.35 | 9.83 | 10.15 | 00:00:00 | | 2003-04-14 | 34,800 | 10.14 | 10.23 | 10.01 | 10.10 | 00:00:00 | | 2003-04-15 | 49,900 | 10.15 | 10.42 | 10.13 | 10.24 | 00:00:00 | | 2003-04-16 | 52,100 | 10.25 | 10.60 | 10.25 | 10.40 | 00:00:00 | | 2003-04-17 | 74,800 | 10.35 | 10.80 | 10.35 | 10.70 | 00:00:00 | | 2003-04-18 | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 00:00:00 | | 2003-04-21 | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 00:00:00 | | 2003-04-22 | 41,300 | 10.70 | 10.88 | 10.55 | 10.88 | 00:00:00 | | 2003-04-23 | 86,200 | 10.99 | 11.18 | 10.60 | 10.85 | 00:00:00 | | 2003-04-24 | 44,100 | 10.80 | 10.85 | 10.52 | 10.60 | 00:00:00 | | 2003-04-25 | 52,100 | 10.52 | 10.78 | 10.35 | 10.70 | 00:00:00 | | 2003-04-28 | 47,500 | 10.55 | 11.03 | 10.55 | 10.95 | 00:00:00 | | 2003-04-29 | 51,400 | 11.00 | 11.28 | 10.90 | 11.05 | 00:00:00 | | 2003-04-30 | 65,700 | 10.85 | 11.02 | 10.60 | 10.75 | 00:00:00 | | 2003-05-01 | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 00:00:00 | | 2003-05-02 | 44,700 | 10.70 | 10.85 | 10.41 | 10.57 | 00:00:00 | | 2003-05-05 | 49,900 | 10.73 | 10.94 | 10.58 | 10.85 | 00:00:00 | | 2003-05-06 | 58,600 | 10.65 | 11.17 | 10.65 | 11.17 | 00:00:00 | | 2003-05-07 | 111,500 | 11.35 | 11.57 | 11.05 | 11.35 | 00:00:00 | | 2003-05-08 | 47,100 | 11.45 | 11.45 | 11.01 | 11.03 | 00:00:00 | | 2003-05-09 | 58,300 | 11.10 | 11.32 | 11.02 | 11.23 | 00:00:00 | | 2003-05-12 | 62,400 | 11.39 | 11.39 | 10.81 | 11.10 | 00:00:00 | | 2003-05-13 | 60,300 | 11.10 | 11.34 | 11.02 | 11.30 | 00:00:00 | | 2003-05-14 | 45,200 | 11.30 | 11.42 | 11.18 | 11.30 | 00:00:00 | | 2003-05-15 | 77,900 | 11.40 | 11.80 | 11.28 | 11.73 | 00:00:00 | | 2003-05-16 | 87,100 | 11.73 | 12.27 | 11.65 | 11.85 | 00:00:00 | | 2003-05-19 | 73,900 | 11.78 | 11.80 | 11.35 | 11.45 | 00:00:00 | | 2003-05-20 | 39,900 | 11.35 | 11.90 | 11.35 | 11.68 | 00:00:00 | | 2003-05-21 | 35,600 | 11.70 | 11.90 | 11.41 | 11.80 | 00:00:00 | | 2003-05-22 | 54,600 | 11.70 | 12.15 | 11.70 | 12.10 | 00:00:00 | | 2003-05-23 | 40,400 | 12.16 | 12.27 | 12.02 | 12.25 | 00:00:00 | | 2003-05-26 | 74,500 | 12.19 | 12.42 | 12.17 | 12.20 | 00:00:00 | | 2003-05-27 | 73,300 | 12.15 | 12.30 | 11.95 | 12.27 | 00:00:00 | | 2003-05-28 | 66,200 | 12.30 | 12.73 | 12.30 | 12.45 | 00:00:00 | | 2003-05-29 | 16,600 | 12.55 | 12.95 | 12.50 | 12.70 | 00:00:00 | | 2003-05-30 | 78,100 | 12.69 | 13.30 | 12.69 | 13.10 | 00:00:00 | | 2003-06-02 | 170,500 | 13.30 | 13.60 | 13.21 | 13.25 | 00:00:00 | | 2003-06-03 | 150,600 | 13.19 | 13.19 | 12.61 | 12.69 | 00:00:00 | | 2003-06-04 | 68,000 | 12.90 | 13.20 | 12.89 | 13.05 | 00:00:00 | | 2003-06-05 | 84,600 | 13.20 | 13.25 | 12.90 | 13.20 | 00:00:00 | | 2003-06-06 | 112,500 | 12.95 | 13.09 | 12.85 | 12.90 | 00:00:00 | | 2003-06-09 | 41,600 | 12.95 | 12.95 | 12.30 | 12.50 | 00:00:00 | | 2003-06-10 | 74,900 | 12.50 | 12.68 | 12.40 | 12.50 | 00:00:00 | | 2003-06-11 | 54,000 | 12.65 | 12.84 | 12.50 | 12.65 | 00:00:00 | | 2003-06-12 | 90,200 | 12.70 | 12.99 | 12.63 | 12.90 | 00:00:00 | | 2003-06-13 | 104,500 | 12.91 | 13.29 | 12.81 | 12.90 | 00:00:00 | | 2003-06-16 | 63,400 | 12.90 | 13.20 | 12.88 | 13.10 | 00:00:00 | | 2003-06-17 | 101,700 | 13.25 | 13.30 | 13.07 | 13.20 | 00:00:00 | | 2003-06-18 | 44,500 | 13.15 | 13.28 | 12.91 | 12.95 | 00:00:00 | | 2003-06-19 | 26,700 | 13.00 | 13.15 | 12.61 | 12.75 | 00:00:00 | | 2003-06-20 | 41,900 | 12.77 | 13.16 | 12.66 | 12.96 | 00:00:00 | | 2003-06-23 | 96,800 | 12.90 | 12.90 | 12.40 | 12.50 | 00:00:00 | | 2003-06-24 | 46,100 | 12.42 | 12.62 | 12.38 | 12.50 | 00:00:00 | | 2003-06-25 | 40,600 | 12.50 | 12.62 | 12.38 | 12.58 | 00:00:00 | | 2003-06-26 | 66,700 | 12.53 | 12.99 | 12.45 | 12.85 | 00:00:00 | | 2003-06-27 | 27,800 | 12.98 | 12.98 | 12.65 | 12.85 | 00:00:00 | | 2003-06-30 | 54,400 | 12.75 | 12.99 | 12.63 | 12.73 | 00:00:00 | | 2003-07-01 | 58,700 | 12.80 | 12.80 | 12.42 | 12.52 | 00:00:00 | | 2003-07-02 | 66,300 | 12.75 | 12.75 | 12.48 | 12.54 | 00:00:00 | | 2003-07-03 | 45,200 | 12.50 | 12.60 | 12.35 | 12.40 | 00:00:00 | | 2003-07-04 | 32,400 | 12.45 | 12.59 | 12.27 | 12.40 | 00:00:00 | | 2003-07-07 | 68,000 | 12.65 | 12.65 | 12.40 | 12.58 | 00:00:00 | | 2003-07-08 | 64,300 | 12.54 | 12.55 | 12.13 | 12.32 | 00:00:00 | | 2003-07-09 | 60,500 | 12.31 | 12.65 | 12.12 | 12.16 | 00:00:00 | | 2003-07-10 | 96,400 | 12.15 | 12.28 | 11.85 | 12.00 | 00:00:00 | | 2003-07-11 | 44,500 | 12.00 | 12.35 | 12.00 | 12.25 | 00:00:00 | | 2003-07-14 | 58,800 | 12.30 | 12.35 | 12.12 | 12.30 | 00:00:00 | | 2003-07-15 | 62,900 | 12.32 | 12.55 | 12.22 | 12.31 | 00:00:00 | | 2003-07-16 | 68,300 | 12.35 | 12.40 | 12.15 | 12.25 | 00:00:00 | | 2003-07-17 | 62,400 | 12.20 | 12.45 | 12.20 | 12.30 | 00:00:00 | | 2003-07-18 | 33,600 | 12.45 | 12.48 | 12.25 | 12.35 | 00:00:00 | | 2003-07-21 | 39,600 | 12.40 | 12.40 | 12.10 | 12.19 | 00:00:00 | | 2003-07-22 | 32,000 | 12.19 | 12.29 | 12.07 | 12.20 | 00:00:00 | | 2003-07-23 | 19,600 | 12.20 | 12.29 | 12.09 | 12.12 | 00:00:00 | | 2003-07-24 | 28,600 | 12.20 | 12.36 | 12.15 | 12.25 | 00:00:00 | | 2003-07-25 | 29,000 | 12.20 | 12.44 | 12.16 | 12.30 | 00:00:00 | | 2003-07-28 | 54,100 | 12.45 | 12.62 | 12.42 | 12.44 | 00:00:00 | | 2003-07-29 | 71,000 | 12.48 | 12.75 | 12.48 | 12.74 | 00:00:00 | | 2003-07-30 | 88,400 | 12.77 | 12.93 | 12.60 | 12.80 | 00:00:00 | | 2003-07-31 | 150,900 | 12.94 | 13.47 | 12.90 | 13.27 | 00:00:00 | | 2003-08-01 | 78,600 | 13.30 | 13.38 | 13.13 | 13.16 | 00:00:00 | | 2003-08-04 | 71,500 | 13.30 | 13.49 | 13.12 | 13.20 | 00:00:00 | | 2003-08-05 | 78,500 | 13.30 | 13.59 | 13.22 | 13.45 | 00:00:00 | | 2003-08-06 | 45,400 | 13.32 | 13.51 | 13.22 | 13.25 | 00:00:00 | | 2003-08-07 | 45,100 | 13.20 | 13.50 | 13.20 | 13.40 | 00:00:00 | | 2003-08-08 | 54,200 | 13.50 | 13.73 | 13.40 | 13.45 | 00:00:00 | | 2003-08-11 | 30,600 | 13.50 | 13.64 | 13.40 | 13.55 | 00:00:00 | | 2003-08-12 | 56,800 | 13.62 | 13.72 | 13.53 | 13.59 | 00:00:00 | | 2003-08-13 | 40,600 | 13.70 | 13.72 | 13.42 | 13.45 | 00:00:00 | | 2003-08-14 | 74,500 | 13.50 | 14.00 | 13.50 | 14.00 | 00:00:00 | | 2003-08-15 | 66,700 | 14.00 | 14.20 | 13.95 | 14.00 | 00:00:00 | | 2003-08-18 | 81,100 | 14.15 | 14.19 | 13.99 | 14.18 | 00:00:00 | | 2003-08-19 | 116,800 | 14.29 | 14.85 | 14.18 | 14.55 | 00:00:00 | | 2003-08-20 | 54,000 | 14.40 | 14.85 | 14.40 | 14.70 | 00:00:00 | | 2003-08-21 | 99,700 | 14.70 | 15.25 | 14.66 | 14.95 | 00:00:00 | | 2003-08-22 | 67,800 | 15.05 | 15.05 | 14.81 | 14.95 | 00:00:00 | | 2003-08-25 | 73,900 | 14.85 | 14.85 | 14.42 | 14.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
