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

Deutsche Post Ag (OP: DPSTF )

40.76 -0.51 (-1.24%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 31, 2024 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 (%)
May 31, 2012 16.43 16.43 16.43 16.43 0 -0.25(-1.50%)
May 30, 2012 16.68 16.68 16.68 16.68 310 -0.42(-2.46%)
May 29, 2012 17.07 17.10 17.07 17.10 341 +0.37(+2.23%)
May 25, 2012 16.79 16.79 16.73 16.73 863 +0.28(+1.68%)
May 24, 2012 16.74 16.74 16.44 16.45 370,547 +0.06(+0.37%)
May 23, 2012 16.58 16.58 16.18 16.39 5,375 -0.44(-2.61%)
May 22, 2012 16.83 16.83 16.83 16.83 380 +0.31(+1.87%)
May 21, 2012 16.60 16.74 16.52 16.52 2,015 +0.01(+0.07%)
May 18, 2012 16.49 16.51 16.49 16.51 490 -0.25(-1.49%)
May 17, 2012 16.76 16.76 16.76 16.76 3,000 -0.06(-0.36%)
May 16, 2012 17.06 17.06 16.82 16.82 1,560 -0.32(-1.87%)
May 15, 2012 17.22 17.23 17.14 17.14 2,665 -0.22(-1.27%)
May 14, 2012 17.36 17.36 17.36 17.36 140 -0.45(-2.53%)
May 11, 2012 17.81 17.81 17.81 17.81 900 -0.09(-0.50%)
May 10, 2012 17.93 17.93 17.76 17.90 1,692 -0.68(-3.66%)
May 09, 2012 18.30 18.86 18.30 18.58 5,512 +0.37(+2.03%)
May 08, 2012 18.49 18.49 18.21 18.21 900 -0.29(-1.57%)
May 07, 2012 18.41 18.50 18.41 18.50 2,600 +0.11(+0.60%)
May 04, 2012 18.39 18.39 18.39 18.39 150 -0.36(-1.92%)
May 03, 2012 18.90 18.90 18.75 18.75 1,230 -0.08(-0.42%)
May 02, 2012 18.81 18.83 18.81 18.83 398 -0.08(-0.42%)
May 01, 2012 18.73 18.91 18.73 18.91 700 +0.28(+1.50%)
Apr 30, 2012 18.70 18.71 18.62 18.63 1,030 -0.22(-1.17%)
Apr 27, 2012 18.92 18.92 18.85 18.85 728 +0.25(+1.34%)
Apr 25, 2012 18.60 18.60 18.60 0 +1.21(+6.96%)
Apr 23, 2012 17.39 17.39 17.39 0 -1.23(-6.61%)
Apr 20, 2012 18.62 18.62 18.62 18.62 875 +0.12(+0.65%)
Apr 19, 2012 18.55 18.55 18.50 18.50 1,150 -0.27(-1.44%)
Apr 18, 2012 18.69 18.77 18.69 18.77 1,163 -0.30(-1.57%)
Apr 17, 2012 19.07 19.07 19.07 19.07 374 +0.68(+3.70%)
Apr 13, 2012 18.39 18.39 18.39 2,630 -0.53(-2.80%)
Apr 12, 2012 18.83 19.05 18.83 18.92 728 +0.34(+1.83%)
Apr 11, 2012 18.40 18.58 18.40 18.58 801 +0.07(+0.38%)
Apr 10, 2012 18.52 18.52 18.51 18.51 4,000 +0.17(+0.93%)
Apr 05, 2012 18.34 18.34 18.34 0 -0.31(-1.66%)
Apr 04, 2012 18.65 18.65 18.65 18.65 1,150 -0.90(-4.60%)
Apr 03, 2012 19.55 19.55 19.55 19.55 1,420 -0.10(-0.51%)
Apr 02, 2012 19.65 19.65 19.65 19.65 300 +0.43(+2.24%)
Mar 30, 2012 19.22 19.22 19.22 19.22 125 +0.10(+0.52%)
Mar 29, 2012 19.12 19.12 19.12 19.12 833 -0.06(-0.31%)
Mar 28, 2012 19.18 19.18 19.18 19.18 1,055 -0.27(-1.39%)
Mar 27, 2012 19.45 19.45 19.45 19.45 114 -0.03(-0.15%)
Mar 26, 2012 19.34 19.48 19.34 19.48 2,109 +0.35(+1.83%)
Mar 23, 2012 19.13 19.13 19.13 19.13 1,443 +0.48(+2.57%)
Mar 22, 2012 18.60 18.65 18.60 18.65 4,210 -0.20(-1.06%)
Mar 20, 2012 18.85 18.85 18.85 0 +0.29(+1.56%)
Mar 16, 2012 18.56 18.56 18.56 18.56 1,705 +0.01(+0.05%)
Mar 15, 2012 18.70 18.70 18.55 18.55 1,081 +0.04(+0.22%)
Mar 14, 2012 18.44 18.51 18.44 18.51 1,995 -0.06(-0.32%)
Mar 13, 2012 18.46 18.57 18.46 18.57 700 +0.41(+2.26%)
Mar 12, 2012 18.18 18.18 18.15 18.16 3,322 +0.25(+1.40%)
Mar 08, 2012 17.91 17.91 17.91 320 +0.84(+4.92%)
Mar 06, 2012 17.07 17.07 17.07 0 -0.75(-4.21%)
Mar 05, 2012 17.82 17.82 17.82 17.82 414 +0.05(+0.28%)
Mar 02, 2012 17.81 17.87 17.77 17.77 3,218 -0.14(-0.78%)
Mar 01, 2012 17.75 17.91 17.75 17.91 2,821 +0.31(+1.76%)
Feb 29, 2012 17.90 17.90 17.60 17.60 1,579 -0.13(-0.73%)
Feb 28, 2012 17.80 17.80 17.73 17.73 1,188 +0.08(+0.45%)
Feb 27, 2012 17.65 17.65 17.65 17.65 200 +0.03(+0.17%)
Feb 24, 2012 17.79 17.79 17.62 17.62 284,841 +0.16(+0.92%)
Feb 23, 2012 17.34 17.46 17.31 17.46 879 -0.07(-0.40%)
Feb 22, 2012 17.63 17.63 17.53 17.53 1,000 -0.24(-1.36%)
Feb 21, 2012 17.98 17.98 17.75 17.77 3,351 -0.23(-1.27%)
Feb 17, 2012 17.06 18.00 17.06 18.00 3,315 +0.78(+4.53%)
Feb 16, 2012 17.01 17.22 17.01 17.22 2,400 +0.01(+0.06%)
Feb 15, 2012 17.18 17.21 17.18 17.21 4,015 +0.13(+0.76%)
Feb 14, 2012 17.08 17.08 17.08 17.08 200 +0.03(+0.18%)
Feb 13, 2012 17.15 17.15 17.00 17.05 1,765 +0.00(+0.00%)
Feb 10, 2012 17.05 17.05 17.05 17.05 130 -0.39(-2.24%)
Feb 08, 2012 17.44 17.44 17.44 495 +0.36(+2.11%)
Feb 07, 2012 17.08 17.08 17.08 17.08 100 +0.08(+0.47%)
Feb 06, 2012 17.14 17.14 17.00 17.00 1,540 -0.59(-3.35%)
Feb 03, 2012 17.47 17.59 17.36 17.59 1,319 +0.32(+1.85%)
Feb 01, 2012 17.27 17.27 17.27 0 +0.73(+4.41%)
Jan 31, 2012 16.69 16.69 16.54 16.54 2,756 +0.07(+0.43%)
Jan 30, 2012 16.47 16.47 16.47 16.47 400 -0.15(-0.90%)
Jan 27, 2012 16.84 16.84 16.62 16.62 450 -0.11(-0.66%)
Jan 24, 2012 16.73 16.73 16.73 1,040 -0.07(-0.42%)
Jan 23, 2012 16.70 16.80 16.70 16.80 550 +0.29(+1.76%)
Jan 20, 2012 16.51 16.51 16.51 16.51 5,150 +0.10(+0.61%)
Jan 19, 2012 16.37 16.41 16.37 16.41 150,690 +0.01(+0.06%)
Jan 18, 2012 16.40 16.40 16.40 16.40 160 +0.65(+4.13%)
Jan 17, 2012 15.83 15.83 15.75 15.75 1,090 -0.15(-0.94%)
Jan 13, 2012 15.90 15.90 15.90 15.90 960 -0.14(-0.87%)
Jan 11, 2012 16.04 16.04 16.04 0 -0.05(-0.31%)
Jan 10, 2012 16.13 16.13 16.09 16.09 400 +0.70(+4.55%)
Jan 09, 2012 15.39 15.43 15.39 15.39 2,690 -0.21(-1.35%)
Jan 06, 2012 15.40 15.60 15.40 15.60 916 -0.04(-0.26%)
Jan 05, 2012 15.64 15.64 15.64 15.64 200 +0.21(+1.36%)
Dec 30, 2011 15.43 15.43 15.43 0 +0.23(+1.51%)
Dec 29, 2011 15.12 15.20 15.12 15.20 2,340 +0.13(+0.86%)
Dec 28, 2011 15.19 15.19 15.07 15.07 1,690 -0.32(-2.08%)
Dec 27, 2011 15.39 15.39 15.39 15.39 790 +0.20(+1.32%)
Dec 23, 2011 15.19 15.19 15.19 15.19 130 +0.23(+1.54%)
Dec 21, 2011 14.93 14.96 14.93 14.96 2,249 -0.30(-1.97%)
Dec 20, 2011 15.03 15.26 15.03 15.26 3,913 +0.69(+4.74%)
Dec 19, 2011 14.57 14.57 14.57 14.57 1,526 +0.22(+1.53%)
Dec 15, 2011 14.35 14.35 14.35 14.35 0 +0.53(+3.84%)
Dec 14, 2011 13.82 13.82 13.82 13.82 175 -0.28(-1.99%)
Dec 13, 2011 14.27 14.27 14.10 14.10 5,060 +0.00(+0.00%)
Dec 12, 2011 14.10 14.10 14.10 14.10 500 -0.43(-2.96%)
Dec 09, 2011 14.35 14.53 14.35 14.53 3,195 +0.24(+1.68%)
Dec 08, 2011 14.29 14.29 14.29 14.29 424 -0.59(-3.97%)
Dec 05, 2011 14.88 14.88 14.88 0 +0.05(+0.34%)
Dec 02, 2011 15.06 15.06 14.83 14.83 4,190 -0.20(-1.33%)
Dec 01, 2011 15.03 15.03 15.03 15.03 160 +0.03(+0.20%)
Nov 30, 2011 15.14 15.17 15.00 15.00 3,220 +0.70(+4.90%)
Nov 29, 2011 14.25 14.33 14.25 14.30 1,719 +0.08(+0.59%)
Nov 28, 2011 14.31 14.34 14.22 14.22 4,207 +0.43(+3.09%)
Nov 23, 2011 13.79 13.79 13.79 480 -0.61(-4.24%)
Nov 22, 2011 14.39 14.42 14.39 14.40 2,120 -0.10(-0.69%)
Nov 21, 2011 14.54 14.54 14.50 14.50 1,000 -0.48(-3.20%)
Nov 18, 2011 14.98 14.98 14.98 14.98 345 +0.06(+0.40%)
Nov 17, 2011 15.10 15.13 14.92 14.92 2,510 -0.27(-1.78%)
Nov 16, 2011 15.30 15.30 15.19 15.19 600 -0.20(-1.30%)
Nov 15, 2011 15.26 15.39 15.26 15.39 1,440 -0.05(-0.32%)
Nov 14, 2011 15.44 15.44 15.44 15.44 200 +0.17(+1.11%)
Nov 10, 2011 15.27 15.27 15.27 0 +0.47(+3.18%)
Nov 09, 2011 15.05 15.08 14.80 14.80 1,560 -0.20(-1.33%)
Nov 08, 2011 14.71 15.00 14.71 15.00 3,049 +0.25(+1.69%)
Nov 07, 2011 14.66 14.75 14.65 14.75 711 -0.06(-0.41%)
Nov 04, 2011 14.58 14.81 14.58 14.81 323 +0.32(+2.21%)
Nov 01, 2011 14.49 14.49 14.49 0 -0.96(-6.21%)
Oct 31, 2011 15.56 15.56 15.45 15.45 1,517 -0.70(-4.33%)
Oct 27, 2011 16.15 16.15 16.15 0 +1.05(+6.95%)
Oct 26, 2011 15.10 15.10 15.10 15.10 130 -0.10(-0.66%)
Oct 25, 2011 15.26 15.37 15.20 15.20 3,568 -0.29(-1.87%)
Oct 24, 2011 15.50 15.51 15.49 15.49 1,958 +0.79(+5.37%)
Oct 20, 2011 14.70 14.70 14.70 14.70 0 +0.03(+0.20%)
Oct 19, 2011 14.67 14.67 14.67 14.67 200 +0.08(+0.55%)
Oct 18, 2011 14.58 14.65 14.58 14.59 5,400 +0.19(+1.32%)
Oct 17, 2011 14.40 14.40 14.40 14.40 103 -0.31(-2.11%)
Oct 14, 2011 14.88 14.88 14.71 14.71 308 +0.21(+1.45%)
Oct 13, 2011 14.50 14.50 14.50 14.50 400 +0.03(+0.21%)
Oct 12, 2011 14.47 14.47 14.47 14.47 1,660 +0.53(+3.80%)
Oct 11, 2011 13.94 13.94 13.94 13.94 150 +1.26(+9.94%)
Oct 05, 2011 12.68 12.68 12.68 0 +0.39(+3.17%)
Oct 04, 2011 12.07 12.29 12.07 12.29 1,280 +0.04(+0.33%)
Oct 03, 2011 12.41 12.41 12.25 12.25 1,150 -0.68(-5.26%)
Sep 30, 2011 12.93 12.93 12.80 12.93 1,400 -0.58(-4.29%)
Sep 29, 2011 13.51 13.51 13.51 13.51 200 +0.49(+3.76%)
Sep 28, 2011 13.12 13.12 13.02 13.02 1,530 -0.34(-2.54%)
Sep 27, 2011 13.31 13.41 13.31 13.36 900 +1.02(+8.27%)
Sep 23, 2011 12.34 12.34 12.34 0 +0.14(+1.15%)
Sep 22, 2011 12.28 12.30 12.20 12.20 800 -1.25(-9.29%)
Sep 21, 2011 13.47 13.47 13.30 13.45 1,846 -0.32(-2.32%)
Sep 20, 2011 13.63 13.77 13.63 13.77 1,160 +0.07(+0.51%)
Sep 19, 2011 13.70 13.70 13.70 13.70 230 -0.52(-3.66%)
Sep 16, 2011 14.27 14.27 14.22 14.22 581 -0.15(-1.04%)
Sep 15, 2011 14.28 14.39 14.28 14.37 1,630 +0.46(+3.31%)
Sep 14, 2011 13.48 13.91 13.48 13.91 900 +0.70(+5.30%)
Sep 13, 2011 13.35 13.35 13.18 13.21 705 +0.12(+0.92%)
Sep 12, 2011 13.31 13.31 13.07 13.09 2,207 -0.05(-0.38%)
Sep 09, 2011 13.49 13.49 13.12 13.14 861 -1.05(-7.40%)
Sep 08, 2011 14.05 14.19 14.05 14.19 3,548 -0.01(-0.07%)
Sep 07, 2011 14.20 14.20 14.20 14.20 500 -0.70(-4.70%)
Sep 01, 2011 14.90 14.90 14.90 2,130 -0.29(-1.91%)
Aug 31, 2011 15.31 15.31 15.19 15.19 390 +0.02(+0.13%)
Aug 30, 2011 15.17 15.17 15.17 15.17 1,007 +0.03(+0.20%)
Aug 29, 2011 15.14 15.14 15.14 15.14 230 +0.40(+2.71%)
Aug 26, 2011 14.52 14.74 14.52 14.74 1,000 +0.17(+1.17%)
Aug 25, 2011 14.64 14.64 14.57 14.57 800 -0.45(-3.00%)
Aug 24, 2011 14.94 15.02 14.94 15.02 2,590 +0.31(+2.11%)
Aug 23, 2011 14.58 14.71 14.57 14.71 1,868 -0.12(-0.81%)
Aug 22, 2011 14.88 14.88 14.80 14.83 1,988 +0.16(+1.09%)
Aug 19, 2011 14.58 14.67 14.58 14.67 367 -0.19(-1.28%)
Aug 18, 2011 14.86 14.86 14.86 14.86 400 -0.91(-5.77%)
Aug 17, 2011 15.77 15.77 15.77 15.77 253 -0.18(-1.13%)
Aug 16, 2011 15.95 15.95 15.95 15.95 421 -0.32(-1.97%)
Aug 15, 2011 16.24 16.27 16.24 16.27 1,516 +0.70(+4.50%)
Aug 11, 2011 15.57 15.57 15.57 0 +0.72(+4.85%)
Aug 10, 2011 14.85 14.85 14.85 14.85 200 -0.63(-4.07%)
Aug 09, 2011 15.69 15.70 15.37 15.48 2,474 +0.16(+1.04%)
Aug 08, 2011 15.32 15.32 15.32 15.32 200 -1.04(-6.36%)
Aug 05, 2011 16.50 16.50 16.35 16.36 750 +0.44(+2.76%)
Aug 04, 2011 16.16 16.16 15.90 15.92 600 -0.94(-5.58%)
Aug 03, 2011 16.82 16.86 16.82 16.86 646 -0.19(-1.11%)
Aug 02, 2011 17.17 17.17 17.05 17.05 1,827 -0.71(-4.00%)
Jul 29, 2011 17.76 17.76 17.76 0 +0.10(+0.57%)
Jul 28, 2011 17.66 17.66 17.66 17.66 200 -0.24(-1.34%)
Jul 27, 2011 18.07 18.07 17.90 17.90 340 -0.59(-3.19%)
Jul 26, 2011 18.45 18.49 18.45 18.49 350 +0.23(+1.26%)
Jul 25, 2011 18.06 18.26 18.06 18.26 600 +0.01(+0.05%)
Jul 22, 2011 18.26 18.26 18.25 18.25 1,836 +0.05(+0.27%)
Jul 21, 2011 18.20 18.20 18.20 18.20 831 +0.41(+2.30%)
Jul 20, 2011 17.79 17.79 17.79 17.79 100 +0.26(+1.48%)
Jul 19, 2011 17.53 17.53 17.53 17.53 100 -0.12(-0.68%)
Jul 14, 2011 17.65 17.65 17.65 0 -0.23(-1.29%)
Jul 13, 2011 17.88 17.88 17.88 17.88 380 +0.21(+1.19%)
Jul 12, 2011 17.47 17.67 17.47 17.67 200 -1.08(-5.76%)
Jul 08, 2011 18.75 18.75 18.75 0 -0.06(-0.32%)
Jul 07, 2011 18.94 18.94 18.81 18.81 2,200 -0.45(-2.34%)
Jul 05, 2011 19.26 19.26 19.26 0 +0.03(+0.16%)
Jul 01, 2011 19.23 19.23 19.23 19.23 118 +0.03(+0.16%)
Jun 30, 2011 19.02 19.20 19.02 19.20 2,680 +1.08(+5.96%)
Jun 27, 2011 18.12 18.12 18.12 0 +0.23(+1.29%)
Jun 24, 2011 17.89 17.89 17.89 17.89 200 -0.22(-1.21%)
Jun 23, 2011 18.04 18.11 18.04 18.11 390 -0.10(-0.55%)
Jun 22, 2011 18.28 18.28 18.21 18.21 650 +0.08(+0.44%)
Jun 21, 2011 18.07 18.13 18.05 18.13 3,400 +0.24(+1.34%)
Jun 20, 2011 17.89 17.89 17.89 17.89 402 +0.08(+0.45%)
Jun 17, 2011 17.81 17.81 17.81 17.81 660 +0.23(+1.31%)
Jun 15, 2011 17.58 17.58 17.58 0 -0.77(-4.20%)
Jun 14, 2011 18.35 18.35 18.35 18.35 200 +0.50(+2.80%)
Jun 13, 2011 17.85 17.85 17.85 17.85 160 +0.12(+0.68%)
Jun 10, 2011 17.81 17.92 17.73 17.73 400 -0.58(-3.17%)
Jun 09, 2011 18.33 18.33 18.31 18.31 1,265 +0.18(+0.99%)
Jun 08, 2011 18.13 18.13 18.13 18.13 138 -0.52(-2.79%)
Jun 07, 2011 18.65 18.65 18.65 18.65 675 +0.02(+0.11%)
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.