Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deutsche Post Ag ADR (OP: DPSGY )

49.01 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jun 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 0 +0.00(+0.00%)
Jun 29, 2023 48.32 48.33 48.06 48.15 66,671 -0.18(-0.38%)
Jun 28, 2023 48.33 48.48 48.32 48.33 55,357 +0.43(+0.90%)
Jun 27, 2023 47.42 47.95 47.42 47.90 78,531 +0.87(+1.85%)
Jun 26, 2023 46.82 47.18 46.82 47.03 72,606 -0.20(-0.42%)
Jun 23, 2023 46.75 47.23 46.70 47.23 73,188 -0.25(-0.52%)
Jun 22, 2023 47.29 47.58 47.29 47.48 40,742 +0.43(+0.90%)
Jun 21, 2023 46.72 47.25 46.69 47.05 52,338 -1.10(-2.28%)
Jun 20, 2023 48.07 48.24 47.95 48.15 104,658 -0.08(-0.17%)
Jun 16, 2023 48.69 48.69 48.22 48.23 57,401 -0.24(-0.50%)
Jun 15, 2023 47.59 48.58 47.59 48.47 39,288 +1.19(+2.52%)
Jun 14, 2023 47.00 47.49 46.90 47.28 38,671 +0.90(+1.94%)
Jun 13, 2023 46.27 46.44 46.10 46.38 45,312 +1.00(+2.20%)
Jun 12, 2023 45.38 45.49 45.11 45.38 74,458 +0.40(+0.89%)
Jun 09, 2023 45.24 45.25 44.95 44.98 90,249 -0.87(-1.89%)
Jun 08, 2023 45.61 45.91 45.57 45.85 45,331 +0.85(+1.88%)
Jun 07, 2023 45.14 45.41 44.93 45.00 34,181 -0.32(-0.71%)
Jun 06, 2023 44.93 45.32 44.86 45.32 38,774 -0.16(-0.35%)
Jun 05, 2023 45.83 45.83 45.48 45.48 65,065 -0.58(-1.26%)
Jun 02, 2023 46.11 46.16 45.95 46.06 37,204 +0.45(+0.99%)
Jun 01, 2023 44.70 45.78 44.70 45.61 55,499 +0.50(+1.11%)
May 31, 2023 45.37 45.67 44.80 45.11 70,466 -0.49(-1.07%)
May 30, 2023 46.01 46.05 45.39 45.60 117,042 +0.38(+0.84%)
May 26, 2023 45.13 45.33 45.04 45.22 97,212 +0.68(+1.53%)
May 25, 2023 44.26 44.62 44.26 44.54 41,642 +0.24(+0.54%)
May 24, 2023 44.51 44.51 44.19 44.30 80,973 -0.75(-1.66%)
May 23, 2023 45.57 45.57 45.01 45.05 77,715 -0.94(-2.04%)
May 22, 2023 45.74 46.04 45.74 45.99 56,736 +0.21(+0.45%)
May 19, 2023 45.65 45.85 45.65 45.78 36,714 +0.60(+1.32%)
May 18, 2023 44.86 45.21 44.83 45.18 41,353 +0.52(+1.17%)
May 17, 2023 44.24 44.68 44.09 44.66 93,502 +0.39(+0.88%)
May 16, 2023 44.41 44.46 44.12 44.27 42,384 -0.36(-0.81%)
May 15, 2023 44.56 44.70 44.38 44.63 64,307 -0.14(-0.31%)
May 12, 2023 44.96 44.96 44.58 44.77 49,974 -0.22(-0.49%)
May 11, 2023 44.83 45.03 44.55 44.99 30,820 -0.72(-1.58%)
May 10, 2023 45.74 45.98 45.45 45.71 71,338 -0.47(-1.02%)
May 09, 2023 45.88 46.30 45.77 46.18 56,563 -0.10(-0.22%)
May 08, 2023 46.59 46.63 46.25 46.28 54,260 +0.07(+0.15%)
May 05, 2023 45.79 46.41 45.79 46.21 34,425 -1.38(-2.91%)
May 04, 2023 47.66 47.77 47.45 47.59 47,009 -0.70(-1.46%)
May 03, 2023 48.42 48.64 48.02 48.30 63,547 +0.42(+0.88%)
May 02, 2023 47.81 48.14 47.47 47.88 186,150 +0.08(+0.17%)
May 01, 2023 47.76 48.40 47.75 47.80 66,913 -0.19(-0.39%)
Apr 28, 2023 47.52 48.09 47.52 47.98 29,998 +0.41(+0.85%)
Apr 27, 2023 47.00 47.58 46.93 47.58 119,899 +1.44(+3.12%)
Apr 26, 2023 46.45 46.56 46.11 46.14 132,545 -0.40(-0.86%)
Apr 25, 2023 47.30 47.30 46.43 46.54 66,502 -1.77(-3.66%)
Apr 24, 2023 48.41 48.48 48.14 48.31 58,005 +0.44(+0.92%)
Apr 21, 2023 47.36 47.96 47.28 47.87 49,602 -0.05(-0.11%)
Apr 20, 2023 47.69 48.08 47.65 47.92 44,659 +0.06(+0.14%)
Apr 19, 2023 47.64 47.92 47.59 47.86 115,909 -0.13(-0.27%)
Apr 18, 2023 47.76 48.00 47.73 47.99 74,267 +1.00(+2.13%)
Apr 17, 2023 47.20 47.23 46.78 46.99 57,505 -0.21(-0.44%)
Apr 14, 2023 47.37 47.40 46.94 47.20 35,388 -0.16(-0.34%)
Apr 13, 2023 47.15 47.39 46.99 47.36 28,808 +0.84(+1.79%)
Apr 12, 2023 46.47 46.81 46.39 46.52 58,771 +0.16(+0.36%)
Apr 11, 2023 46.31 46.49 46.21 46.36 66,759 +0.48(+1.05%)
Apr 10, 2023 45.26 45.90 45.25 45.88 67,989 +0.10(+0.22%)
Apr 06, 2023 45.45 45.88 45.38 45.78 35,745 -0.23(-0.50%)
Apr 05, 2023 46.03 46.30 45.91 46.01 32,743 -0.64(-1.37%)
Apr 04, 2023 46.63 46.85 46.48 46.65 69,691 +0.15(+0.32%)
Apr 03, 2023 46.05 46.51 46.01 46.50 168,713 -0.27(-0.58%)
Mar 31, 2023 46.82 47.00 46.65 46.77 88,113 +0.35(+0.75%)
Mar 30, 2023 46.49 46.69 46.23 46.42 50,613 +0.92(+2.02%)
Mar 29, 2023 45.64 45.81 45.45 45.50 366,340 +0.43(+0.95%)
Mar 28, 2023 44.98 45.24 44.86 45.07 66,677 +0.15(+0.33%)
Mar 27, 2023 44.85 45.05 44.69 44.92 39,853 +0.06(+0.13%)
Mar 24, 2023 44.67 45.03 44.35 44.86 141,943 -1.10(-2.39%)
Mar 23, 2023 46.42 46.66 45.67 45.96 270,956 +0.64(+1.41%)
Mar 22, 2023 45.35 46.14 45.32 45.32 58,359 +0.20(+0.44%)
Mar 21, 2023 45.23 45.43 44.94 45.12 86,025 +0.84(+1.90%)
Mar 20, 2023 44.15 44.40 43.97 44.28 54,285 +1.02(+2.36%)
Mar 17, 2023 43.08 43.48 42.90 43.26 45,905 +0.30(+0.71%)
Mar 16, 2023 41.70 42.95 41.66 42.95 60,697 +0.55(+1.29%)
Mar 15, 2023 42.02 42.60 41.80 42.41 93,512 -1.96(-4.42%)
Mar 14, 2023 44.25 44.37 44.03 44.37 289,282 +0.95(+2.18%)
Mar 13, 2023 43.22 43.67 43.09 43.42 52,309 +0.07(+0.17%)
Mar 10, 2023 44.00 44.00 43.15 43.35 61,554 -0.15(-0.34%)
Mar 09, 2023 43.59 44.16 43.35 43.50 51,217 +0.29(+0.67%)
Mar 08, 2023 43.01 43.39 42.95 43.21 47,419 +0.17(+0.40%)
Mar 07, 2023 43.79 43.79 42.98 43.04 39,798 -1.32(-2.98%)
Mar 06, 2023 44.44 44.67 44.31 44.36 36,936 +0.17(+0.38%)
Mar 03, 2023 44.17 44.22 43.82 44.19 71,815 +1.12(+2.61%)
Mar 02, 2023 42.73 43.08 42.68 43.06 42,868 -0.05(-0.10%)
Mar 01, 2023 43.27 43.35 42.97 43.11 58,218 +0.63(+1.48%)
Feb 28, 2023 42.58 42.76 42.42 42.48 68,405 -0.26(-0.61%)
Feb 27, 2023 42.69 42.81 42.57 42.74 61,420 +0.55(+1.29%)
Feb 24, 2023 42.63 42.63 42.10 42.20 249,007 -1.40(-3.20%)
Feb 23, 2023 43.45 43.62 43.20 43.59 35,733 +0.59(+1.37%)
Feb 22, 2023 42.74 43.19 42.74 43.00 33,709 +0.19(+0.44%)
Feb 21, 2023 42.92 43.27 42.72 42.81 70,674 -0.83(-1.90%)
Feb 17, 2023 43.13 43.65 43.01 43.64 79,334 -0.37(-0.84%)
Feb 16, 2023 43.60 44.22 43.57 44.01 57,865 -0.28(-0.63%)
Feb 15, 2023 43.84 44.30 43.84 44.29 44,167 -0.09(-0.20%)
Feb 14, 2023 43.94 44.45 43.74 44.38 39,412 +0.48(+1.09%)
Feb 13, 2023 43.78 43.97 43.74 43.90 40,761 +0.04(+0.09%)
Feb 10, 2023 43.95 44.14 43.62 43.86 100,755 -0.63(-1.42%)
Feb 09, 2023 45.33 45.39 44.42 44.49 80,974 -0.01(-0.02%)
Feb 08, 2023 44.81 44.83 44.23 44.50 47,007 -0.54(-1.20%)
Feb 07, 2023 44.71 45.04 44.34 45.04 64,065 -0.07(-0.16%)
Feb 06, 2023 45.34 45.38 45.00 45.11 120,465 -0.98(-2.13%)
Feb 03, 2023 46.05 46.49 45.94 46.09 68,709 -0.59(-1.26%)
Feb 02, 2023 46.30 46.97 46.18 46.68 159,799 +1.94(+4.34%)
Feb 01, 2023 44.08 45.04 43.83 44.74 43,020 +1.74(+4.05%)
Jan 31, 2023 42.35 43.00 42.23 43.00 50,460 +0.38(+0.89%)
Jan 30, 2023 43.00 43.11 42.60 42.62 75,017 -0.97(-2.23%)
Jan 27, 2023 43.02 43.74 43.02 43.59 75,493 +0.23(+0.53%)
Jan 26, 2023 43.42 43.45 42.94 43.36 85,019 -0.15(-0.34%)
Jan 25, 2023 43.05 43.51 42.97 43.51 61,416 -0.17(-0.39%)
Jan 24, 2023 43.33 43.68 43.24 43.68 81,972 +0.02(+0.05%)
Jan 23, 2023 43.17 43.70 43.05 43.66 94,188 +0.03(+0.07%)
Jan 20, 2023 42.96 43.63 42.92 43.63 84,589 +0.69(+1.61%)
Jan 19, 2023 42.89 42.97 42.43 42.94 172,097 -0.92(-2.10%)
Jan 18, 2023 44.37 44.59 43.77 43.86 57,763 +0.58(+1.34%)
Jan 17, 2023 43.02 43.41 43.02 43.28 63,293 +1.53(+3.66%)
Jan 13, 2023 41.23 41.75 41.16 41.75 48,844 +0.37(+0.89%)
Jan 12, 2023 40.82 41.52 40.69 41.38 75,723 +0.76(+1.87%)
Jan 11, 2023 40.29 40.62 40.19 40.62 49,004 -0.13(-0.32%)
Jan 10, 2023 40.30 40.75 40.30 40.75 60,207 +0.41(+1.02%)
Jan 09, 2023 40.33 40.78 40.30 40.34 73,760 +0.70(+1.77%)
Jan 06, 2023 38.45 39.64 38.12 39.64 59,482 +0.72(+1.85%)
Jan 05, 2023 38.84 39.08 38.70 38.92 98,119 +0.10(+0.26%)
Jan 04, 2023 38.99 39.00 38.61 38.82 68,773 +0.40(+1.04%)
Jan 03, 2023 38.54 38.69 38.14 38.42 83,670 +0.92(+2.45%)
Dec 30, 2022 37.33 37.80 37.28 37.50 87,427 -0.26(-0.69%)
Dec 29, 2022 37.70 37.91 37.67 37.76 61,097 +0.68(+1.83%)
Dec 28, 2022 37.51 37.59 37.07 37.08 110,967 -0.24(-0.64%)
Dec 27, 2022 37.35 37.54 37.31 37.32 94,441 +0.09(+0.23%)
Dec 23, 2022 37.00 37.34 36.81 37.23 98,252 +0.32(+0.88%)
Dec 22, 2022 36.78 36.91 36.50 36.91 138,519 -0.57(-1.52%)
Dec 21, 2022 37.47 37.71 37.35 37.48 117,267 +0.69(+1.88%)
Dec 20, 2022 36.84 37.03 36.65 36.79 148,701 -0.01(-0.03%)
Dec 19, 2022 37.12 37.16 36.70 36.80 143,378 -1.28(-3.36%)
Dec 16, 2022 38.53 38.67 38.04 38.08 213,944 -0.44(-1.14%)
Dec 15, 2022 39.70 39.70 38.26 38.52 103,108 -2.70(-6.55%)
Dec 14, 2022 41.13 41.60 40.90 41.22 364,008 -0.13(-0.31%)
Dec 13, 2022 41.89 42.18 41.05 41.35 97,329 +1.15(+2.86%)
Dec 12, 2022 39.96 40.24 39.86 40.20 68,634 +0.09(+0.22%)
Dec 09, 2022 40.15 40.42 40.06 40.11 64,082 +0.04(+0.10%)
Dec 08, 2022 39.75 40.17 39.75 40.07 83,699 -0.16(-0.40%)
Dec 07, 2022 40.61 40.87 40.15 40.23 52,082 +0.12(+0.30%)
Dec 06, 2022 40.71 40.75 39.95 40.11 68,172 -0.25(-0.62%)
Dec 05, 2022 40.78 40.88 40.25 40.36 102,002 -0.67(-1.63%)
Dec 02, 2022 40.63 41.10 40.49 41.03 57,889 +0.84(+2.09%)
Dec 01, 2022 40.22 40.40 39.86 40.19 77,248 +0.27(+0.68%)
Nov 30, 2022 39.37 40.01 38.89 39.92 137,894 +0.69(+1.76%)
Nov 29, 2022 39.12 39.48 39.09 39.23 91,770 -0.09(-0.23%)
Nov 28, 2022 39.65 39.90 39.22 39.32 93,162 -0.53(-1.33%)
Nov 25, 2022 39.72 39.90 39.65 39.85 96,924 +0.30(+0.76%)
Nov 23, 2022 39.10 39.63 39.05 39.55 74,697 +0.08(+0.20%)
Nov 22, 2022 39.22 39.47 39.14 39.47 79,662 +0.26(+0.66%)
Nov 21, 2022 39.08 39.21 38.82 39.21 175,991 -0.82(-2.05%)
Nov 18, 2022 40.12 40.21 39.81 40.03 82,257 +0.09(+0.23%)
Nov 17, 2022 39.26 40.00 39.26 39.94 136,975 -0.08(-0.20%)
Nov 16, 2022 39.91 40.07 39.47 40.02 141,286 -0.05(-0.12%)
Nov 15, 2022 40.70 40.82 39.38 40.07 99,091 -0.38(-0.94%)
Nov 14, 2022 40.72 41.06 40.43 40.45 362,749 -0.73(-1.77%)
Nov 11, 2022 40.37 41.23 40.23 41.18 98,961 +2.09(+5.35%)
Nov 10, 2022 37.95 39.12 37.84 39.09 312,095 +3.43(+9.62%)
Nov 09, 2022 35.75 36.07 35.59 35.66 101,281 -0.73(-2.01%)
Nov 08, 2022 36.05 36.63 35.95 36.39 128,922 +0.19(+0.52%)
Nov 07, 2022 35.87 36.38 35.72 36.20 307,919 +0.69(+1.93%)
Nov 04, 2022 35.07 35.52 34.90 35.52 142,436 +1.90(+5.64%)
Nov 03, 2022 33.52 33.75 33.37 33.62 306,762 -0.86(-2.49%)
Nov 02, 2022 35.21 35.50 34.48 34.48 262,224 -1.04(-2.93%)
Nov 01, 2022 36.19 36.19 35.27 35.52 242,277 +0.01(+0.03%)
Oct 31, 2022 35.67 35.84 35.41 35.51 311,721 -0.28(-0.78%)
Oct 28, 2022 35.57 35.80 35.05 35.79 216,084 -0.27(-0.75%)
Oct 27, 2022 36.31 36.53 36.06 36.06 203,343 -0.29(-0.80%)
Oct 26, 2022 35.60 36.59 35.59 36.35 139,583 +0.67(+1.88%)
Oct 25, 2022 34.53 35.68 34.53 35.68 325,703 +1.24(+3.62%)
Oct 24, 2022 34.13 34.47 34.10 34.44 181,100 +0.40(+1.16%)
Oct 21, 2022 32.97 34.04 32.96 34.04 93,973 +0.32(+0.95%)
Oct 20, 2022 33.53 34.25 33.50 33.72 147,751 +0.26(+0.78%)
Oct 19, 2022 33.65 33.80 33.28 33.46 60,405 -0.48(-1.41%)
Oct 18, 2022 34.30 34.37 33.62 33.94 185,788 +0.87(+2.63%)
Oct 17, 2022 32.91 33.17 32.91 33.07 232,539 +1.02(+3.17%)
Oct 14, 2022 32.71 32.83 32.04 32.05 121,777 -0.23(-0.73%)
Oct 13, 2022 30.66 32.42 30.46 32.29 192,711 +0.94(+3.00%)
Oct 12, 2022 31.37 31.57 31.26 31.35 172,523 +0.22(+0.71%)
Oct 11, 2022 31.25 31.69 30.99 31.13 205,093 -0.29(-0.92%)
Oct 10, 2022 31.81 31.81 31.16 31.42 205,381 +1.48(+4.94%)
Oct 07, 2022 30.51 30.51 29.77 29.94 225,450 -1.31(-4.19%)
Oct 06, 2022 31.37 31.54 31.17 31.25 126,982 -0.47(-1.48%)
Oct 05, 2022 31.55 31.99 31.12 31.72 215,051 -0.94(-2.88%)
Oct 04, 2022 32.27 32.71 32.27 32.66 246,563 +1.63(+5.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.