FinancialContent is the trusted provider of stock market information to the media industry.
Deutsche Post Ag ADR (OP: DPSGY)
33.95 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2019 34.12 34.17 33.89 33.95 62,505 +0.35(+1.04%)
Oct 16, 2019 33.63 33.74 33.58 33.60 253,499 +0.19(+0.56%)
Oct 15, 2019 33.08 33.67 33.08 33.41 27,757 +0.67(+2.06%)
Oct 14, 2019 32.68 32.82 32.68 32.74 25,986 +0.08(+0.24%)
Oct 11, 2019 32.64 32.92 32.60 32.66 35,200 +0.79(+2.48%)
Oct 10, 2019 31.77 32.07 31.77 31.87 51,660 +0.36(+1.14%)
Oct 09, 2019 31.53 31.59 31.45 31.51 52,174 +0.14(+0.45%)
Oct 08, 2019 31.26 31.54 31.21 31.37 49,105 -0.07(-0.22%)
Oct 07, 2019 31.49 31.63 31.43 31.44 75,572 -0.34(-1.07%)
Oct 04, 2019 31.55 31.79 31.49 31.78 119,900 +0.07(+0.22%)
Oct 03, 2019 31.54 31.81 31.46 31.71 37,471 +0.18(+0.57%)
Oct 02, 2019 31.65 31.77 31.52 31.53 46,141 -0.55(-1.71%)
Oct 01, 2019 32.52 32.52 32.02 32.08 75,444 -1.18(-3.55%)
Sep 30, 2019 33.11 33.40 33.09 33.26 40,706 +0.50(+1.53%)
Sep 27, 2019 32.95 33.06 32.72 32.76 53,000 -0.12(-0.38%)
Sep 26, 2019 32.89 33.01 32.81 32.88 46,384 +0.30(+0.93%)
Sep 25, 2019 32.53 32.64 32.44 32.58 48,410 -0.15(-0.46%)
Sep 24, 2019 33.01 33.01 32.62 32.73 52,061 -0.03(-0.09%)
Sep 23, 2019 32.60 32.81 32.60 32.76 32,466 -0.35(-1.07%)
Sep 20, 2019 33.23 33.29 33.07 33.11 124,900 -0.16(-0.48%)
Sep 19, 2019 33.56 33.56 33.26 33.28 26,402 -0.23(-0.69%)
Sep 18, 2019 33.35 33.59 33.35 33.51 51,499 -0.45(-1.34%)
Sep 17, 2019 33.78 34.06 33.78 33.96 49,440 +0.01(+0.03%)
Sep 16, 2019 33.92 34.05 33.91 33.95 55,855 -0.55(-1.59%)
Sep 13, 2019 34.45 34.54 34.33 34.50 98,700 +0.33(+0.97%)
Sep 12, 2019 33.88 34.32 33.82 34.17 50,942 +0.21(+0.62%)
Sep 11, 2019 34.04 34.04 33.88 33.96 46,657 +0.00(+0.00%)
Sep 10, 2019 33.98 34.04 33.84 33.96 42,719 +0.38(+1.12%)
Sep 09, 2019 33.47 33.68 33.43 33.58 39,738 +0.15(+0.43%)
Sep 06, 2019 33.58 33.63 33.44 33.44 34,600 +0.02(+0.06%)
Sep 05, 2019 33.57 33.64 33.39 33.42 56,575 +0.46(+1.40%)
Sep 04, 2019 32.99 33.05 32.94 32.96 35,699 +0.44(+1.35%)
Sep 03, 2019 32.47 32.60 32.37 32.52 34,184 -0.30(-0.91%)
Aug 30, 2019 33.06 33.07 32.70 32.82 45,600 +0.04(+0.13%)
Aug 29, 2019 32.79 32.87 32.66 32.78 45,997 +0.53(+1.64%)
Aug 28, 2019 32.11 32.35 31.97 32.25 51,459 +0.03(+0.09%)
Aug 27, 2019 32.47 32.48 32.22 32.22 84,353 +0.10(+0.31%)
Aug 26, 2019 32.24 32.26 32.11 32.12 56,442 +0.19(+0.60%)
Aug 23, 2019 32.34 32.41 31.93 31.93 60,200 -0.22(-0.67%)
Aug 22, 2019 32.34 32.41 32.10 32.15 62,431 -0.02(-0.07%)
Aug 21, 2019 32.25 32.30 32.13 32.17 69,949 +0.61(+1.93%)
Aug 20, 2019 31.64 31.80 31.56 31.56 108,174 -0.29(-0.91%)
Aug 19, 2019 32.10 32.10 31.85 31.85 39,102 +0.18(+0.57%)
Aug 16, 2019 31.41 31.71 31.35 31.67 278,100 +0.32(+1.02%)
Aug 15, 2019 31.17 31.42 31.07 31.35 79,214 -0.17(-0.55%)
Aug 14, 2019 31.57 31.72 31.50 31.52 31,698 -0.94(-2.89%)
Aug 13, 2019 32.02 32.59 32.01 32.46 57,102 +0.65(+2.05%)
Aug 12, 2019 31.89 32.05 31.80 31.81 67,217 -0.39(-1.22%)
Aug 09, 2019 32.22 32.35 32.11 32.20 36,500 -0.58(-1.77%)
Aug 08, 2019 32.90 32.96 32.58 32.78 46,062 +0.48(+1.49%)
Aug 07, 2019 31.96 32.40 31.83 32.30 49,159 +0.13(+0.39%)
Aug 06, 2019 32.43 32.52 31.95 32.17 108,215 +1.19(+3.85%)
Aug 05, 2019 31.25 31.29 30.88 30.98 51,399 -0.50(-1.59%)
Aug 02, 2019 31.33 31.58 31.23 31.48 107,700 -0.73(-2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.