TR4DER - DEUTSCHE POST N [DPW.F] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-02-09	127,800	18.80	19.20	18.74	19.19	00:00:00
2004-02-10	93,900	19.20	19.20	18.82	19.00	00:00:00
2004-02-11	84,700	18.95	19.00	18.63	18.85	00:00:00
2004-02-12	66,600	18.83	18.98	18.75	18.93	00:00:00
2004-02-13	115,800	19.00	19.26	18.83	18.86	00:00:00
2004-02-16	55,600	18.83	18.95	18.56	18.80	00:00:00
2004-02-17	113,100	18.98	19.27	18.98	19.12	00:00:00
2004-02-18	79,000	19.20	19.25	19.00	19.20	00:00:00
2004-02-19	98,300	19.15	19.44	19.12	19.35	00:00:00
2004-02-20	105,800	19.27	19.40	19.01	19.05	00:00:00
2004-02-23	68,700	19.10	19.12	18.82	18.95	00:00:00
2004-02-24	123,900	18.96	19.05	18.25	18.55	00:00:00
2004-02-25	57,600	18.50	18.60	18.32	18.55	00:00:00
2004-02-26	60,400	18.50	18.80	18.50	18.78	00:00:00
2004-02-27	54,600	18.80	19.15	18.80	19.15	00:00:00
2004-03-01	71,700	19.22	19.29	18.85	18.98	00:00:00
2004-03-02	77,000	19.05	19.23	18.75	19.15	00:00:00
2004-03-03	124,800	19.20	19.45	19.10	19.30	00:00:00
2004-03-04	90,600	19.50	19.52	19.33	19.40	00:00:00
2004-03-05	51,900	19.40	19.48	19.33	19.37	00:00:00
2004-03-08	96,300	19.40	19.75	19.40	19.72	00:00:00
2004-03-09	257,000	19.70	19.70	18.78	18.90	00:00:00
2004-03-10	130,500	18.98	19.12	18.88	18.93	00:00:00
2004-03-11	259,800	18.70	18.70	17.85	18.37	00:00:00
2004-03-12	224,600	17.80	18.35	17.75	18.28	00:00:00
2004-03-15	141,000	18.25	18.25	17.65	17.65	00:00:00
2004-03-16	314,700	17.63	17.78	17.00	17.53	00:00:00
2004-03-17	124,700	17.70	17.95	17.35	17.90	00:00:00
2004-03-18	102,800	18.00	18.37	17.90	18.02	00:00:00
2004-03-19	64,900	18.20	18.38	17.80	17.80	00:00:00
2004-03-22	98,800	17.82	17.82	17.25	17.35	00:00:00
2004-03-23	59,100	17.40	17.55	17.21	17.29	00:00:00
2004-03-24	68,600	17.50	17.66	17.26	17.49	00:00:00
2004-03-25	50,300	17.55	18.10	17.48	18.05	00:00:00
2004-03-26	76,200	18.20	18.20	17.65	17.78	00:00:00
2004-03-29	62,400	17.90	18.39	17.85	18.35	00:00:00
2004-03-30	72,400	18.40	18.40	18.05	18.18	00:00:00
2004-03-31	44,400	18.20	18.45	18.10	18.23	00:00:00
2004-04-01	64,700	18.40	18.85	18.36	18.74	00:00:00
2004-04-02	80,300	18.80	19.04	18.65	19.02	00:00:00
2004-04-05	75,800	19.04	19.17	18.96	19.08	00:00:00
2004-04-06	74,900	19.10	19.10	18.73	18.80	00:00:00
2004-04-07	54,600	18.80	19.03	18.35	18.38	00:00:00
2004-04-08	60,700	18.55	18.79	18.55	18.60	00:00:00
2004-04-09	0	18.60	18.60	18.60	18.60	00:00:00
2004-04-12	0	18.60	18.60	18.60	18.60	00:00:00
2004-04-13	93,800	18.65	19.28	18.65	19.02	00:00:00
2004-04-14	59,500	19.00	19.10	18.61	18.86	00:00:00
2004-04-15	103,700	18.70	18.75	18.15	18.36	00:00:00
2004-04-16	47,600	18.26	18.69	18.25	18.63	00:00:00
2004-04-19	54,500	18.70	18.80	18.43	18.72	00:00:00
2004-04-20	44,500	18.75	18.85	18.68	18.73	00:00:00
2004-04-21	43,700	18.55	18.70	18.41	18.70	00:00:00
2004-04-22	48,900	18.70	18.89	18.35	18.89	00:00:00
2004-04-23	67,400	18.90	18.98	18.74	18.90	00:00:00
2004-04-26	62,900	18.83	18.99	18.83	18.93	00:00:00
2004-04-27	66,800	18.95	18.99	18.78	18.88	00:00:00
2004-04-28	38,400	18.80	18.95	18.63	18.65	00:00:00
2004-04-29	50,900	18.70	18.73	18.40	18.50	00:00:00
2004-04-30	70,900	18.40	18.65	18.15	18.42	00:00:00
2004-05-03	59,100	18.20	18.82	18.20	18.74	00:00:00
2004-05-04	47,100	18.80	18.90	18.52	18.75	00:00:00
2004-05-05	52,000	18.80	18.92	18.73	18.90	00:00:00
2004-05-06	83,200	18.85	18.98	18.17	18.20	00:00:00
2004-05-07	167,600	17.99	18.02	17.37	17.46	00:00:00
2004-05-10	136,600	17.15	17.21	16.68	17.00	00:00:00
2004-05-11	85,300	17.10	17.36	16.93	17.17	00:00:00
2004-05-12	55,500	17.15	17.19	16.72	16.78	00:00:00
2004-05-13	47,600	16.90	17.16	16.81	17.10	00:00:00
2004-05-14	47,500	17.10	17.38	17.03	17.08	00:00:00
2004-05-17	58,300	16.90	17.10	16.76	17.00	00:00:00
2004-05-18	39,900	17.00	17.08	16.57	16.82	00:00:00
2004-05-19	32,300	16.91	17.39	16.91	17.32	00:00:00
2004-05-20	4,600	17.20	17.22	17.11	17.19	00:00:00
2004-05-21	29,700	17.22	17.42	16.88	17.18	00:00:00
2004-05-24	39,400	17.20	17.42	17.10	17.10	00:00:00
2004-05-25	36,000	17.05	17.08	16.61	16.65	00:00:00
2004-05-26	126,700	16.95	16.98	15.96	16.26	00:00:00
2004-05-27	70,200	16.30	16.46	16.20	16.20	00:00:00
2004-05-28	27,800	16.30	16.43	16.30	16.42	00:00:00
2004-05-31	6,500	16.40	16.48	16.40	16.48	00:00:00
2004-06-01	46,600	16.40	16.44	16.20	16.27	00:00:00
2004-06-02	49,300	16.25	16.86	16.25	16.75	00:00:00
2004-06-03	52,100	16.80	16.89	16.57	16.75	00:00:00
2004-06-04	21,900	16.70	16.77	16.64	16.76	00:00:00
2004-06-07	55,200	17.00	17.10	16.69	16.85	00:00:00
2004-06-08	46,100	16.85	16.85	16.44	16.70	00:00:00
2004-06-09	29,200	16.70	16.71	16.54	16.62	00:00:00
2004-06-10	13,200	16.55	16.92	16.51	16.89	00:00:00
2004-06-11	37,300	16.88	17.05	16.81	17.04	00:00:00
2004-06-14	41,000	17.00	17.04	16.63	16.75	00:00:00
2004-06-15	44,500	16.80	16.87	16.30	16.66	00:00:00
2004-06-16	29,300	16.68	16.89	16.48	16.80	00:00:00
2004-06-17	26,000	16.75	16.84	16.66	16.70	00:00:00
2004-06-18	22,900	16.70	16.77	16.53	16.68	00:00:00
2004-06-21	102,600	16.80	17.37	16.80	17.25	00:00:00
2004-06-22	42,700	17.23	17.34	17.01	17.03	00:00:00
2004-06-23	90,900	17.00	17.40	16.97	17.38	00:00:00
2004-06-24	50,200	17.50	17.58	17.02	17.10	00:00:00
2004-06-25	53,000	17.07	17.51	17.07	17.33	00:00:00
2004-06-28	54,400	17.40	17.56	17.23	17.35	00:00:00
2004-06-29	40,200	17.25	17.60	17.25	17.55	00:00:00
2004-06-30	43,400	17.50	17.89	17.50	17.75	00:00:00
2004-07-01	52,700	17.83	17.95	17.72	17.75	00:00:00
2004-07-02	37,700	17.78	17.85	17.68	17.80	00:00:00
2004-07-05	49,300	17.73	17.73	17.40	17.68	00:00:00
2004-07-06	41,200	17.68	17.72	17.44	17.48	00:00:00
2004-07-07	37,100	17.46	17.48	17.04	17.24	00:00:00
2004-07-08	46,700	17.00	17.12	16.95	17.00	00:00:00
2004-07-09	53,700	16.85	16.97	16.44	16.80	00:00:00
2004-07-12	36,500	16.75	16.87	16.68	16.74	00:00:00
2004-07-13	19,900	16.78	16.87	16.70	16.82	00:00:00
2004-07-14	39,800	16.67	16.75	16.48	16.65	00:00:00
2004-07-15	48,800	16.65	16.70	16.41	16.50	00:00:00
2004-07-16	18,500	16.45	16.68	16.45	16.47	00:00:00
2004-07-19	27,300	16.47	16.54	16.32	16.32	00:00:00
2004-07-20	38,300	16.26	16.52	16.26	16.50	00:00:00
2004-07-21	28,700	16.60	16.88	16.48	16.79	00:00:00
2004-07-22	21,200	16.73	16.83	16.50	16.50	00:00:00
2004-07-23	20,000	16.50	16.62	16.45	16.51	00:00:00
2004-07-26	31,200	16.48	16.62	16.45	16.47	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>