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, 2010 14.73 14.83 14.44 14.44 8,692 -0.06(-0.41%)
Jun 29, 2010 14.80 14.80 14.50 14.50 15,002 -0.85(-5.54%)
Jun 25, 2010 15.26 15.35 15.18 15.35 2,494 -0.05(-0.32%)
Jun 24, 2010 15.42 15.58 15.40 15.40 3,162 -0.05(-0.32%)
Jun 23, 2010 15.43 15.45 15.25 15.45 5,055 +0.20(+1.31%)
Jun 22, 2010 15.52 15.52 15.25 15.25 21,113 -0.25(-1.61%)
Jun 21, 2010 15.79 15.79 15.50 15.50 6,197 +0.10(+0.65%)
Jun 18, 2010 15.58 15.62 15.40 15.40 7,134 +0.03(+0.20%)
Jun 17, 2010 15.45 15.50 15.30 15.37 128,952 +0.09(+0.59%)
Jun 16, 2010 15.28 15.46 15.28 15.28 154,418 -0.27(-1.74%)
Jun 15, 2010 15.38 15.60 15.35 15.55 124,336 +0.67(+4.50%)
Jun 14, 2010 15.15 15.16 14.80 14.88 269,981 +0.21(+1.43%)
Jun 11, 2010 14.41 14.72 14.41 14.67 186,819 +0.17(+1.17%)
Jun 10, 2010 14.38 14.50 14.28 14.50 214,239 +0.54(+3.87%)
Jun 09, 2010 14.08 14.35 13.96 13.96 82,720 +0.01(+0.07%)
Jun 08, 2010 13.86 13.95 13.74 13.95 9,777 -0.03(-0.21%)
Jun 07, 2010 14.00 14.05 13.93 13.98 2,230 -0.12(-0.85%)
Jun 04, 2010 14.34 14.47 14.10 14.10 6,057 -0.60(-4.08%)
Jun 03, 2010 14.86 14.86 14.60 14.70 4,367 +0.00(+0.00%)
Jun 02, 2010 14.62 14.80 14.52 14.70 3,879 +0.04(+0.27%)
Jun 01, 2010 14.73 14.90 14.66 14.66 5,659 -0.07(-0.48%)
May 28, 2010 14.75 14.93 14.71 14.73 5,745 -0.02(-0.14%)
May 27, 2010 14.30 14.81 14.30 14.75 9,351 +0.85(+6.12%)
May 26, 2010 14.21 14.42 13.90 13.90 38,454 -0.15(-1.07%)
May 25, 2010 13.65 14.19 13.62 14.05 14,269 -0.39(-2.70%)
May 24, 2010 14.42 14.70 14.42 14.44 6,714 -0.38(-2.56%)
May 21, 2010 14.48 14.86 14.48 14.82 55,021 +0.48(+3.35%)
May 20, 2010 14.34 14.60 14.16 14.34 132,589 -0.41(-2.78%)
May 19, 2010 14.67 14.75 14.38 14.75 185,756 +0.10(+0.68%)
May 18, 2010 15.20 15.39 14.60 14.65 84,578 -0.45(-2.98%)
May 17, 2010 15.20 15.26 14.75 15.10 48,202 -0.16(-1.05%)
May 14, 2010 15.45 15.45 15.11 15.26 143,956 -0.48(-3.05%)
May 13, 2010 15.86 15.91 15.52 15.74 217,997 -0.11(-0.69%)
May 12, 2010 15.72 15.90 15.71 15.85 129,079 +0.60(+3.93%)
May 11, 2010 15.35 15.38 15.23 15.25 169,726 +0.09(+0.59%)
May 10, 2010 15.15 15.16 14.95 15.16 128,010 +1.18(+8.44%)
May 07, 2010 14.35 14.44 13.85 13.98 133,394 -0.07(-0.50%)
May 06, 2010 14.93 14.93 13.80 14.05 62,420 -0.90(-6.02%)
May 05, 2010 15.05 15.28 14.95 14.95 9,713 -0.54(-3.49%)
May 04, 2010 15.80 15.98 15.49 15.49 8,914 -0.98(-5.95%)
May 03, 2010 16.52 16.57 16.40 16.47 6,360 +0.24(+1.48%)
Apr 30, 2010 16.40 16.40 16.13 16.23 4,562 -0.26(-1.58%)
Apr 29, 2010 16.37 16.60 16.36 16.49 32,572 -0.26(-1.55%)
Apr 28, 2010 16.80 17.00 16.00 16.75 20,718 -0.15(-0.89%)
Apr 27, 2010 17.03 17.26 16.49 16.90 25,149 -0.24(-1.40%)
Apr 26, 2010 17.80 17.80 17.09 17.14 19,937 -0.62(-3.49%)
Apr 23, 2010 17.68 17.87 17.68 17.76 4,226 +0.11(+0.62%)
Apr 22, 2010 17.48 17.66 17.33 17.65 10,539 -0.20(-1.12%)
Apr 21, 2010 17.92 17.97 17.80 17.85 6,614 -0.14(-0.78%)
Apr 20, 2010 18.15 18.26 17.94 17.99 8,870 +0.30(+1.70%)
Apr 19, 2010 17.36 17.69 17.36 17.69 10,534 +0.00(+0.00%)
Apr 16, 2010 18.05 18.10 17.55 17.69 6,944 -0.36(-1.99%)
Apr 15, 2010 17.73 18.15 17.73 18.05 6,799 +0.55(+3.14%)
Apr 14, 2010 17.43 17.55 17.42 17.50 7,537 +0.35(+2.04%)
Apr 13, 2010 17.25 17.25 17.05 17.15 4,690 -0.15(-0.87%)
Apr 12, 2010 17.40 17.43 17.30 17.30 8,515 -0.20(-1.14%)
Apr 09, 2010 17.10 17.51 17.10 17.50 110,116 +0.30(+1.74%)
Apr 08, 2010 17.06 17.32 17.06 17.20 8,361 +0.01(+0.06%)
Apr 07, 2010 17.42 17.42 17.18 17.19 4,500 -0.26(-1.49%)
Apr 06, 2010 17.40 17.59 17.40 17.45 10,922 -0.15(-0.85%)
Apr 05, 2010 17.40 17.65 17.40 17.60 8,919 +0.00(+0.00%)
Apr 01, 2010 17.60 17.60 17.60 0 +0.30(+1.73%)
Mar 31, 2010 17.04 17.38 17.04 17.30 21,879 -0.08(-0.46%)
Mar 30, 2010 17.47 17.47 17.30 17.38 10,324 -0.12(-0.69%)
Mar 29, 2010 17.45 17.64 17.45 17.50 10,810 -0.02(-0.11%)
Mar 26, 2010 17.20 17.53 17.15 17.52 4,040 +0.32(+1.86%)
Mar 25, 2010 17.37 17.53 17.20 17.20 11,154 -0.20(-1.15%)
Mar 24, 2010 17.41 17.53 17.34 17.40 4,975 -0.20(-1.14%)
Mar 23, 2010 17.61 17.72 17.54 17.60 3,604 +0.15(+0.86%)
Mar 22, 2010 17.23 17.64 17.23 17.45 8,091 -0.10(-0.57%)
Mar 19, 2010 17.90 17.93 17.47 17.55 9,090 -0.35(-1.96%)
Mar 18, 2010 17.84 17.92 17.75 17.90 6,010 -0.09(-0.50%)
Mar 17, 2010 17.97 18.13 17.95 17.99 14,176 +0.14(+0.78%)
Mar 16, 2010 17.73 17.92 17.69 17.85 8,058 +0.25(+1.42%)
Mar 15, 2010 17.60 17.63 17.55 17.60 66,226 -0.40(-2.22%)
Mar 12, 2010 18.15 18.15 17.90 18.00 88,731 +0.47(+2.68%)
Mar 11, 2010 17.44 17.62 17.41 17.53 39,162 -0.07(-0.40%)
Mar 10, 2010 17.42 17.75 17.42 17.60 4,469 +0.05(+0.28%)
Mar 09, 2010 17.38 17.80 17.38 17.55 8,024 +0.20(+1.15%)
Mar 08, 2010 17.49 17.55 17.35 17.35 3,758 -0.35(-1.98%)
Mar 05, 2010 17.48 17.78 17.48 17.70 47,350 +0.40(+2.31%)
Mar 04, 2010 17.35 17.40 17.18 17.30 13,940 +0.01(+0.06%)
Mar 03, 2010 17.25 17.55 17.25 17.29 7,479 +0.34(+2.01%)
Mar 02, 2010 16.81 17.02 16.64 16.95 7,288 +0.70(+4.31%)
Mar 01, 2010 16.02 16.41 16.02 16.25 17,887 +0.08(+0.49%)
Feb 26, 2010 15.98 16.35 15.97 16.17 9,182 +0.24(+1.51%)
Feb 25, 2010 15.75 15.93 15.55 15.93 10,923 -0.32(-1.97%)
Feb 24, 2010 16.16 16.40 16.10 16.25 12,126 -0.16(-0.98%)
Feb 23, 2010 16.61 16.61 16.29 16.41 15,039 -0.39(-2.32%)
Feb 22, 2010 16.66 16.81 16.63 16.80 12,575 +0.20(+1.20%)
Feb 19, 2010 16.47 16.70 16.42 16.60 7,290 -0.09(-0.54%)
Feb 18, 2010 16.55 16.69 16.50 16.69 64,589 +0.19(+1.15%)
Feb 17, 2010 16.71 16.72 16.47 16.50 23,622 +0.10(+0.61%)
Feb 16, 2010 16.01 16.40 16.01 16.40 140,561 +0.55(+3.47%)
Feb 12, 2010 15.85 15.85 15.85 0 -0.63(-3.82%)
Feb 11, 2010 16.35 16.62 16.22 16.48 13,992 -0.42(-2.49%)
Feb 10, 2010 16.83 16.94 16.65 16.90 40,881 -0.15(-0.88%)
Feb 09, 2010 16.94 17.05 16.53 17.05 17,616 +0.30(+1.79%)
Feb 08, 2010 16.57 16.80 16.43 16.75 5,708 +0.25(+1.52%)
Feb 05, 2010 16.87 16.87 16.21 16.50 9,133 -0.30(-1.79%)
Feb 04, 2010 17.44 17.44 16.80 16.80 11,984 -1.05(-5.88%)
Feb 03, 2010 18.03 18.10 17.80 17.85 9,688 -0.61(-3.30%)
Feb 02, 2010 18.32 18.49 18.24 18.46 10,320 +0.76(+4.29%)
Feb 01, 2010 17.77 17.87 17.68 17.70 75,425 +0.20(+1.14%)
Jan 29, 2010 17.51 17.65 17.38 17.50 14,953 -0.05(-0.28%)
Jan 28, 2010 17.50 17.55 17.30 17.55 21,265 -0.25(-1.40%)
Jan 27, 2010 17.66 17.80 17.64 17.80 27,529 -0.19(-1.06%)
Jan 26, 2010 17.79 18.04 17.74 17.99 7,571 -0.37(-2.02%)
Jan 25, 2010 18.35 18.42 18.25 18.36 8,559 +0.16(+0.88%)
Jan 22, 2010 18.26 18.50 18.13 18.20 65,338 -0.15(-0.82%)
Jan 21, 2010 18.92 19.00 18.35 18.35 180,241 -0.80(-4.18%)
Jan 20, 2010 19.42 19.43 18.95 19.15 11,975 -0.70(-3.53%)
Jan 19, 2010 19.49 19.90 19.49 19.85 13,537 +0.10(+0.51%)
Jan 15, 2010 19.75 19.75 19.75 0 -0.67(-3.28%)
Jan 14, 2010 20.25 20.43 20.25 20.42 3,748 -0.35(-1.69%)
Jan 13, 2010 20.44 20.80 20.44 20.77 8,393 +0.62(+3.08%)
Jan 12, 2010 20.27 20.40 20.13 20.15 16,611 -0.80(-3.82%)
Jan 11, 2010 21.03 21.03 20.80 20.95 72,305 +0.20(+0.96%)
Jan 08, 2010 20.56 20.85 20.56 20.75 7,844 +0.60(+2.98%)
Jan 07, 2010 20.18 20.30 20.05 20.15 4,426 -0.30(-1.47%)
Jan 06, 2010 20.35 20.50 20.26 20.45 11,787 +0.25(+1.24%)
Jan 05, 2010 20.15 20.28 20.00 20.20 6,018 +0.20(+1.00%)
Jan 04, 2010 19.93 20.17 19.93 20.00 12,571 +0.60(+3.09%)
Dec 31, 2009 19.40 19.40 19.40 0 +0.15(+0.78%)
Dec 30, 2009 19.21 19.40 19.20 19.25 9,454 -0.65(-3.27%)
Dec 29, 2009 19.76 19.90 19.69 19.90 7,427 +0.05(+0.25%)
Dec 28, 2009 19.69 19.85 19.65 19.85 12,296 +0.10(+0.51%)
Dec 24, 2009 19.50 19.75 19.50 19.75 7,779 +0.10(+0.51%)
Dec 23, 2009 19.35 19.65 19.30 19.65 9,815 +0.30(+1.55%)
Dec 22, 2009 19.49 19.60 19.33 19.35 9,677 +0.00(+0.00%)
Dec 21, 2009 19.36 19.57 19.30 19.35 11,559 +0.10(+0.52%)
Dec 18, 2009 19.30 19.30 19.05 19.25 15,677 +0.22(+1.16%)
Dec 17, 2009 19.48 19.48 19.03 19.03 35,474 -0.87(-4.37%)
Dec 16, 2009 19.74 19.90 19.70 19.90 9,953 +0.30(+1.53%)
Dec 15, 2009 19.30 19.60 19.25 19.60 9,309 +0.15(+0.77%)
Dec 14, 2009 19.40 19.67 19.40 19.45 52,152 +0.19(+0.99%)
Dec 11, 2009 19.42 19.42 19.15 19.26 23,063 -0.04(-0.21%)
Dec 10, 2009 19.58 19.58 19.30 19.30 10,999 -0.20(-1.03%)
Dec 09, 2009 19.54 19.54 19.25 19.50 15,700 -0.20(-1.02%)
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.