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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-07-26	31,200	16.48	16.62	16.45	16.47	00:00:00
2004-07-27	32,300	16.50	16.60	16.42	16.53	00:00:00
2004-07-28	23,800	16.60	16.60	16.38	16.38	00:00:00
2004-07-29	25,400	16.41	16.79	16.40	16.74	00:00:00
2004-07-30	50,000	16.98	17.20	16.56	16.68	00:00:00
2004-08-02	35,900	16.70	16.75	16.34	16.35	00:00:00
2004-08-03	24,600	16.42	16.60	16.37	16.50	00:00:00
2004-08-04	44,300	16.42	16.48	15.98	16.10	00:00:00
2004-08-05	43,600	16.15	16.24	16.06	16.12	00:00:00
2004-08-06	54,800	15.95	16.07	15.65	15.76	00:00:00
2004-08-09	54,700	15.73	15.80	15.52	15.55	00:00:00
2004-08-10	32,800	15.59	15.71	15.56	15.68	00:00:00
2004-08-11	52,700	15.79	15.79	15.36	15.49	00:00:00
2004-08-12	46,700	15.50	15.57	15.21	15.30	00:00:00
2004-08-13	40,100	15.28	15.62	15.15	15.40	00:00:00
2004-08-16	47,300	15.40	15.60	15.28	15.55	00:00:00
2004-08-17	40,600	15.50	15.78	15.43	15.55	00:00:00
2004-08-18	29,300	15.55	15.88	15.47	15.85	00:00:00
2004-08-19	45,400	15.98	16.09	15.71	15.76	00:00:00
2004-08-20	30,100	15.80	15.81	15.70	15.77	00:00:00
2004-08-23	42,500	15.90	16.21	15.84	16.10	00:00:00
2004-08-24	28,100	16.14	16.40	16.14	16.27	00:00:00
2004-08-25	28,500	16.29	16.34	16.12	16.27	00:00:00
2004-08-26	45,300	16.34	16.54	16.26	16.37	00:00:00
2004-08-27	27,100	16.36	16.54	16.29	16.54	00:00:00
2004-08-30	22,000	16.45	16.56	16.37	16.53	00:00:00
2004-08-31	22,200	16.50	16.59	16.30	16.35	00:00:00
2004-09-01	32,500	16.50	16.60	16.40	16.56	00:00:00
2004-09-02	21,100	16.54	16.68	16.46	16.55	00:00:00
2004-09-03	23,900	16.56	16.85	16.56	16.68	00:00:00
2004-09-06	36,900	16.68	16.85	16.68	16.78	00:00:00
2004-09-07	39,600	16.69	16.90	16.46	16.82	00:00:00
2004-09-08	31,400	16.83	16.88	16.65	16.70	00:00:00
2004-09-09	23,200	16.62	16.70	16.53	16.63	00:00:00
2004-09-10	28,800	16.65	16.80	16.61	16.70	00:00:00
2004-09-13	40,900	16.80	16.96	16.79	16.91	00:00:00
2004-09-14	40,000	16.91	16.94	16.76	16.88	00:00:00
2004-09-15	31,100	16.80	16.95	16.78	16.86	00:00:00
2004-09-16	71,800	16.86	17.16	16.83	17.07	00:00:00
2004-09-17	50,300	17.03	17.19	16.98	17.06	00:00:00
2004-09-20	33,200	17.02	17.08	16.90	16.98	00:00:00
2004-09-21	54,000	16.97	17.05	16.85	16.91	00:00:00
2004-09-22	28,700	16.83	16.94	16.73	16.75	00:00:00
2004-09-23	35,400	16.75	16.75	16.45	16.50	00:00:00
2004-09-24	26,600	16.50	16.54	16.24	16.50	00:00:00
2004-09-27	37,300	16.43	16.55	16.22	16.37	00:00:00
2004-09-28	42,500	16.26	16.50	16.21	16.49	00:00:00
2004-09-29	89,300	16.10	16.10	15.73	15.87	00:00:00
2004-09-30	68,000	15.80	15.90	15.60	15.61	00:00:00
2004-10-01	38,400	15.67	16.04	15.67	16.02	00:00:00
2004-10-04	64,900	16.12	16.34	16.03	16.10	00:00:00
2004-10-05	53,600	16.18	16.35	16.05	16.10	00:00:00
2004-10-06	35,000	16.10	16.25	16.08	16.16	00:00:00
2004-10-07	48,600	16.14	16.39	16.14	16.24	00:00:00
2004-10-08	37,100	16.20	16.32	16.15	16.17	00:00:00
2004-10-11	58,000	16.22	16.22	15.97	16.16	00:00:00
2004-10-12	44,100	16.03	16.09	15.69	15.94	00:00:00
2004-10-13	25,600	16.00	16.21	15.96	16.03	00:00:00
2004-10-14	28,100	15.86	15.96	15.68	15.78	00:00:00
2004-10-15	28,300	15.77	15.90	15.75	15.87	00:00:00
2004-10-18	34,400	15.83	15.88	15.65	15.77	00:00:00
2004-10-19	31,800	15.85	15.93	15.70	15.70	00:00:00
2004-10-20	40,000	15.65	15.75	15.49	15.74	00:00:00
2004-10-21	32,200	15.72	15.74	15.58	15.63	00:00:00
2004-10-22	23,800	15.60	15.60	15.39	15.43	00:00:00
2004-10-25	76,600	15.15	15.23	14.90	15.14	00:00:00
2004-10-26	36,800	15.23	15.25	15.07	15.13	00:00:00
2004-10-27	37,000	15.13	15.14	14.97	15.13	00:00:00
2004-10-28	34,400	15.23	15.33	14.99	15.20	00:00:00
2004-10-29	48,100	15.20	15.46	15.13	15.31	00:00:00
2004-11-01	25,400	15.34	15.67	15.25	15.64	00:00:00
2004-11-02	37,000	15.60	15.68	15.52	15.55	00:00:00
2004-11-03	46,400	15.57	15.77	15.21	15.22	00:00:00
2004-11-04	49,600	15.30	15.48	15.30	15.45	00:00:00
2004-11-05	59,400	15.69	15.78	15.57	15.64	00:00:00
2004-11-08	51,000	15.60	15.80	15.60	15.65	00:00:00
2004-11-09	34,600	15.63	15.73	15.58	15.67	00:00:00
2004-11-10	57,500	15.79	16.05	15.79	15.96	00:00:00
2004-11-11	56,100	15.97	16.11	15.89	16.03	00:00:00
2004-11-12	34,600	16.10	16.26	16.10	16.15	00:00:00
2004-11-15	41,500	16.20	16.30	16.12	16.29	00:00:00
2004-11-16	71,600	16.24	16.37	16.21	16.25	00:00:00
2004-11-17	79,800	16.26	16.32	15.89	15.97	00:00:00
2004-11-18	58,000	15.98	16.09	15.78	15.86	00:00:00
2004-11-19	43,000	15.85	15.88	15.67	15.74	00:00:00
2004-11-22	39,500	15.70	15.82	15.65	15.82	00:00:00
2004-11-23	35,200	15.82	15.89	15.71	15.78	00:00:00
2004-11-24	60,000	15.85	15.91	15.76	15.78	00:00:00
2004-11-25	29,300	15.80	15.84	15.75	15.77	00:00:00
2004-11-26	40,500	15.80	15.81	15.71	15.75	00:00:00
2004-11-29	71,700	15.75	16.00	15.55	15.77	00:00:00
2004-11-30	70,800	15.95	16.08	15.85	15.88	00:00:00
2004-12-01	40,600	15.83	16.02	15.82	15.98	00:00:00
2004-12-02	69,300	16.02	16.20	15.96	16.15	00:00:00
2004-12-03	64,000	16.20	16.36	16.13	16.26	00:00:00
2004-12-06	46,900	16.22	16.35	16.13	16.18	00:00:00
2004-12-07	51,000	16.14	16.45	16.14	16.40	00:00:00
2004-12-08	54,900	16.34	16.36	16.21	16.25	00:00:00
2004-12-09	45,100	16.26	16.37	16.17	16.27	00:00:00
2004-12-10	57,900	16.25	16.34	16.18	16.30	00:00:00
2004-12-13	42,400	16.31	16.46	16.30	16.36	00:00:00
2004-12-14	60,000	16.42	16.45	16.20	16.28	00:00:00
2004-12-15	35,000	16.40	16.46	16.29	16.43	00:00:00
2004-12-16	112,800	16.37	16.67	16.37	16.62	00:00:00
2004-12-17	50,300	16.67	16.72	16.50	16.65	00:00:00
2004-12-20	71,000	16.68	16.86	16.66	16.70	00:00:00
2004-12-21	39,800	16.68	16.86	16.68	16.83	00:00:00
2004-12-22	53,100	16.90	16.97	16.70	16.74	00:00:00
2004-12-23	36,400	16.70	16.81	16.66	16.76	00:00:00
2004-12-24	0	16.76	16.76	16.76	16.76	00:00:00
2004-12-27	41,100	16.80	16.90	16.68	16.70	00:00:00
2004-12-28	31,700	16.78	16.88	16.75	16.77	00:00:00
2004-12-29	28,400	16.80	16.88	16.76	16.82	00:00:00
2004-12-30	27,000	16.82	16.93	16.80	16.86	00:00:00
2004-12-31	0	16.86	16.86	16.86	16.86	00:00:00
2005-01-03	69,100	16.95	17.26	16.95	17.24	00:00:00
2005-01-04	68,800	17.28	17.35	17.03	17.08	00:00:00
2005-01-05	56,400	16.97	17.08	16.84	17.02	00:00:00
2005-01-06	47,700	17.06	17.07	16.97	17.06	00:00:00
2005-01-07	37,600	17.01	17.16	16.93	17.16	00:00:00
2005-01-10	50,000	17.14	17.25	17.03	17.05	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 > >>