|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-08-25 | 73,900 | 14.85 | 14.85 | 14.42 | 14.45 | 00:00:00 | | 2003-08-26 | 119,900 | 14.60 | 14.65 | 13.76 | 13.93 | 00:00:00 | | 2003-08-27 | 56,000 | 14.00 | 14.46 | 13.90 | 14.33 | 00:00:00 | | 2003-08-28 | 52,000 | 14.47 | 14.88 | 14.35 | 14.65 | 00:00:00 | | 2003-08-29 | 37,900 | 14.60 | 14.70 | 14.48 | 14.65 | 00:00:00 | | 2003-09-01 | 34,600 | 14.70 | 14.75 | 14.55 | 14.67 | 00:00:00 | | 2003-09-02 | 52,900 | 14.50 | 14.90 | 14.50 | 14.87 | 00:00:00 | | 2003-09-03 | 136,700 | 15.00 | 15.80 | 14.90 | 15.45 | 00:00:00 | | 2003-09-04 | 72,900 | 15.56 | 15.72 | 15.45 | 15.70 | 00:00:00 | | 2003-09-05 | 63,800 | 15.72 | 15.74 | 15.36 | 15.52 | 00:00:00 | | 2003-09-08 | 61,000 | 15.65 | 15.73 | 15.40 | 15.50 | 00:00:00 | | 2003-09-09 | 45,100 | 15.55 | 15.64 | 15.15 | 15.40 | 00:00:00 | | 2003-09-10 | 82,600 | 15.35 | 15.48 | 14.87 | 14.95 | 00:00:00 | | 2003-09-11 | 41,000 | 14.90 | 14.99 | 14.81 | 14.98 | 00:00:00 | | 2003-09-12 | 28,600 | 15.20 | 15.40 | 15.02 | 15.12 | 00:00:00 | | 2003-09-15 | 38,700 | 15.20 | 15.23 | 14.91 | 15.15 | 00:00:00 | | 2003-09-16 | 26,100 | 15.15 | 15.27 | 15.10 | 15.22 | 00:00:00 | | 2003-09-17 | 49,900 | 15.30 | 15.30 | 15.02 | 15.20 | 00:00:00 | | 2003-09-18 | 25,100 | 15.10 | 15.30 | 15.02 | 15.25 | 00:00:00 | | 2003-09-19 | 37,900 | 15.25 | 15.25 | 15.05 | 15.17 | 00:00:00 | | 2003-09-22 | 68,500 | 15.00 | 15.00 | 14.68 | 14.68 | 00:00:00 | | 2003-09-23 | 60,000 | 14.90 | 14.90 | 14.32 | 14.42 | 00:00:00 | | 2003-09-24 | 103,900 | 14.40 | 14.74 | 13.65 | 13.80 | 00:00:00 | | 2003-09-25 | 62,600 | 14.05 | 14.55 | 14.05 | 14.45 | 00:00:00 | | 2003-09-26 | 43,200 | 14.40 | 14.80 | 14.30 | 14.75 | 00:00:00 | | 2003-09-29 | 51,900 | 14.90 | 15.05 | 14.60 | 14.80 | 00:00:00 | | 2003-09-30 | 67,100 | 14.90 | 14.92 | 14.40 | 14.50 | 00:00:00 | | 2003-10-01 | 30,000 | 14.65 | 14.85 | 14.45 | 14.85 | 00:00:00 | | 2003-10-02 | 105,400 | 14.90 | 15.68 | 14.85 | 15.45 | 00:00:00 | | 2003-10-03 | 14,900 | 15.55 | 15.70 | 15.30 | 15.70 | 00:00:00 | | 2003-10-06 | 135,800 | 15.50 | 15.64 | 15.40 | 15.64 | 00:00:00 | | 2003-10-07 | 51,600 | 15.62 | 15.70 | 15.45 | 15.70 | 00:00:00 | | 2003-10-08 | 157,800 | 15.80 | 16.52 | 15.75 | 16.20 | 00:00:00 | | 2003-10-09 | 119,000 | 16.30 | 16.78 | 16.30 | 16.40 | 00:00:00 | | 2003-10-10 | 99,700 | 16.45 | 17.05 | 16.40 | 16.77 | 00:00:00 | | 2003-10-13 | 95,700 | 16.90 | 17.13 | 16.80 | 17.00 | 00:00:00 | | 2003-10-14 | 92,800 | 16.90 | 17.05 | 16.75 | 16.95 | 00:00:00 | | 2003-10-15 | 68,200 | 17.15 | 17.15 | 16.90 | 17.02 | 00:00:00 | | 2003-10-16 | 87,300 | 17.00 | 17.17 | 16.35 | 16.78 | 00:00:00 | | 2003-10-17 | 43,800 | 16.70 | 16.75 | 16.45 | 16.50 | 00:00:00 | | 2003-10-20 | 45,100 | 16.45 | 16.85 | 16.40 | 16.75 | 00:00:00 | | 2003-10-21 | 43,500 | 16.70 | 16.99 | 16.70 | 16.95 | 00:00:00 | | 2003-10-22 | 48,500 | 16.80 | 16.90 | 16.40 | 16.46 | 00:00:00 | | 2003-10-23 | 73,600 | 16.28 | 16.28 | 15.90 | 16.18 | 00:00:00 | | 2003-10-24 | 69,300 | 16.10 | 16.10 | 15.65 | 15.94 | 00:00:00 | | 2003-10-27 | 43,200 | 16.02 | 16.45 | 15.98 | 16.45 | 00:00:00 | | 2003-10-28 | 48,200 | 16.50 | 16.68 | 16.33 | 16.41 | 00:00:00 | | 2003-10-29 | 36,800 | 16.65 | 16.66 | 16.35 | 16.50 | 00:00:00 | | 2003-10-30 | 58,500 | 16.55 | 16.97 | 16.35 | 16.72 | 00:00:00 | | 2003-10-31 | 27,600 | 16.50 | 16.85 | 16.35 | 16.70 | 00:00:00 | | 2003-11-03 | 86,800 | 16.60 | 17.20 | 16.52 | 17.18 | 00:00:00 | | 2003-11-04 | 93,000 | 17.15 | 17.30 | 16.95 | 17.20 | 00:00:00 | | 2003-11-05 | 85,500 | 17.20 | 17.60 | 17.11 | 17.45 | 00:00:00 | | 2003-11-06 | 114,600 | 17.50 | 17.54 | 16.56 | 17.02 | 00:00:00 | | 2003-11-07 | 114,500 | 17.10 | 17.22 | 16.41 | 16.61 | 00:00:00 | | 2003-11-10 | 98,500 | 16.45 | 16.70 | 16.35 | 16.36 | 00:00:00 | | 2003-11-11 | 40,700 | 16.25 | 16.45 | 16.21 | 16.30 | 00:00:00 | | 2003-11-12 | 33,600 | 16.30 | 16.55 | 16.21 | 16.50 | 00:00:00 | | 2003-11-13 | 87,900 | 16.70 | 16.70 | 15.95 | 16.24 | 00:00:00 | | 2003-11-14 | 40,700 | 16.09 | 16.26 | 16.02 | 16.12 | 00:00:00 | | 2003-11-17 | 98,900 | 15.90 | 16.00 | 15.63 | 15.80 | 00:00:00 | | 2003-11-18 | 64,300 | 15.85 | 16.15 | 15.65 | 15.95 | 00:00:00 | | 2003-11-19 | 31,400 | 15.70 | 15.95 | 15.61 | 15.91 | 00:00:00 | | 2003-11-20 | 68,800 | 16.00 | 16.00 | 15.41 | 15.85 | 00:00:00 | | 2003-11-21 | 30,200 | 15.75 | 15.88 | 15.57 | 15.71 | 00:00:00 | | 2003-11-24 | 49,800 | 15.80 | 16.15 | 15.70 | 16.15 | 00:00:00 | | 2003-11-25 | 34,900 | 16.20 | 16.30 | 16.05 | 16.15 | 00:00:00 | | 2003-11-26 | 50,900 | 16.20 | 16.25 | 15.82 | 15.89 | 00:00:00 | | 2003-11-27 | 28,300 | 16.02 | 16.09 | 15.91 | 16.01 | 00:00:00 | | 2003-11-28 | 26,700 | 16.10 | 16.10 | 15.65 | 15.83 | 00:00:00 | | 2003-12-01 | 42,700 | 16.00 | 16.28 | 15.85 | 16.26 | 00:00:00 | | 2003-12-02 | 43,300 | 16.30 | 16.34 | 16.18 | 16.20 | 00:00:00 | | 2003-12-03 | 75,300 | 16.10 | 17.00 | 16.10 | 16.88 | 00:00:00 | | 2003-12-04 | 96,300 | 16.88 | 17.18 | 16.80 | 17.02 | 00:00:00 | | 2003-12-05 | 79,500 | 17.05 | 17.10 | 16.26 | 16.44 | 00:00:00 | | 2003-12-08 | 47,700 | 16.25 | 16.60 | 16.22 | 16.38 | 00:00:00 | | 2003-12-09 | 61,000 | 16.65 | 16.99 | 16.61 | 16.90 | 00:00:00 | | 2003-12-10 | 295,900 | 16.05 | 16.20 | 15.86 | 15.92 | 00:00:00 | | 2003-12-11 | 212,700 | 15.65 | 16.00 | 15.45 | 15.93 | 00:00:00 | | 2003-12-12 | 109,600 | 16.04 | 16.04 | 15.81 | 15.92 | 00:00:00 | | 2003-12-15 | 98,200 | 16.10 | 16.15 | 15.86 | 15.86 | 00:00:00 | | 2003-12-16 | 36,700 | 15.80 | 15.89 | 15.71 | 15.86 | 00:00:00 | | 2003-12-17 | 40,200 | 15.86 | 15.90 | 15.77 | 15.78 | 00:00:00 | | 2003-12-18 | 44,800 | 15.72 | 15.99 | 15.72 | 15.92 | 00:00:00 | | 2003-12-19 | 106,800 | 16.00 | 16.29 | 15.94 | 16.25 | 00:00:00 | | 2003-12-22 | 50,500 | 16.25 | 16.30 | 16.05 | 16.07 | 00:00:00 | | 2003-12-23 | 34,800 | 16.05 | 16.15 | 16.00 | 16.00 | 00:00:00 | | 2003-12-24 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2003-12-25 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2003-12-26 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2003-12-29 | 47,800 | 16.06 | 16.29 | 16.03 | 16.25 | 00:00:00 | | 2003-12-30 | 43,500 | 16.35 | 16.35 | 16.16 | 16.32 | 00:00:00 | | 2003-12-31 | 0 | 16.32 | 16.32 | 16.32 | 16.32 | 00:00:00 | | 2004-01-01 | 0 | 16.32 | 16.32 | 16.32 | 16.32 | 00:00:00 | | 2004-01-02 | 52,800 | 16.35 | 16.45 | 16.31 | 16.39 | 00:00:00 | | 2004-01-05 | 76,200 | 16.45 | 16.47 | 16.26 | 16.41 | 00:00:00 | | 2004-01-06 | 48,200 | 16.40 | 16.45 | 16.26 | 16.36 | 00:00:00 | | 2004-01-07 | 118,500 | 16.42 | 16.81 | 16.35 | 16.78 | 00:00:00 | | 2004-01-08 | 122,800 | 16.77 | 17.18 | 16.70 | 17.15 | 00:00:00 | | 2004-01-09 | 100,500 | 17.10 | 17.25 | 17.01 | 17.12 | 00:00:00 | | 2004-01-12 | 127,600 | 17.10 | 17.15 | 16.98 | 17.00 | 00:00:00 | | 2004-01-13 | 65,500 | 17.05 | 17.20 | 17.00 | 17.04 | 00:00:00 | | 2004-01-14 | 89,400 | 17.10 | 17.48 | 17.10 | 17.35 | 00:00:00 | | 2004-01-15 | 60,600 | 17.30 | 17.56 | 17.25 | 17.40 | 00:00:00 | | 2004-01-16 | 61,900 | 17.35 | 17.49 | 17.20 | 17.20 | 00:00:00 | | 2004-01-19 | 123,800 | 17.40 | 17.93 | 17.38 | 17.86 | 00:00:00 | | 2004-01-20 | 118,400 | 17.90 | 18.11 | 17.60 | 17.72 | 00:00:00 | | 2004-01-21 | 100,700 | 17.75 | 18.42 | 17.75 | 18.30 | 00:00:00 | | 2004-01-22 | 118,600 | 18.45 | 18.62 | 17.85 | 17.95 | 00:00:00 | | 2004-01-23 | 83,300 | 18.03 | 18.21 | 17.92 | 18.20 | 00:00:00 | | 2004-01-26 | 129,000 | 18.20 | 18.39 | 17.85 | 18.00 | 00:00:00 | | 2004-01-27 | 86,600 | 18.05 | 18.25 | 17.95 | 18.18 | 00:00:00 | | 2004-01-28 | 103,700 | 18.10 | 18.55 | 18.10 | 18.55 | 00:00:00 | | 2004-01-29 | 79,300 | 18.40 | 18.49 | 18.15 | 18.24 | 00:00:00 | | 2004-01-30 | 97,500 | 18.35 | 18.40 | 17.90 | 18.02 | 00:00:00 | | 2004-02-02 | 87,200 | 18.00 | 18.18 | 17.83 | 18.18 | 00:00:00 | | 2004-02-03 | 62,300 | 18.20 | 18.25 | 17.95 | 18.10 | 00:00:00 | | 2004-02-04 | 55,100 | 18.00 | 18.06 | 17.81 | 17.90 | 00:00:00 | | 2004-02-05 | 94,400 | 17.75 | 18.35 | 17.68 | 18.20 | 00:00:00 | | 2004-02-06 | 227,600 | 18.29 | 18.88 | 18.25 | 18.65 | 00:00:00 | | 2004-02-09 | 127,800 | 18.80 | 19.20 | 18.74 | 19.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
