Italia markets closed

Deutsche Post AG (DHL.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,66+0,27 (+0,70%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202438,4538,6638,3538,6638,6617.397.620
30 mag 202438,2438,5238,1138,3938,391.760.384
29 mag 202438,9339,1238,3938,4338,432.504.396
28 mag 202439,0739,3939,0439,2039,202.119.375
27 mag 202438,9239,0438,7239,0439,04935.331
24 mag 202438,5039,0938,4538,9438,942.001.120
23 mag 202439,1839,2238,5338,6238,622.471.304
22 mag 202439,0339,1938,8239,1039,101.761.316
21 mag 202439,8039,9139,1539,1839,182.641.216
20 mag 202440,0540,1839,8339,8839,88958.228
17 mag 202440,0940,3139,8939,9739,972.615.695
16 mag 202439,7840,3539,7840,2840,282.705.154
15 mag 202439,4539,9239,4439,7539,752.114.770
14 mag 202439,2839,6739,1439,3939,392.497.194
13 mag 202439,7239,9639,5839,5839,582.266.153
10 mag 202438,9939,9338,9939,5839,584.333.829
09 mag 202438,2039,2638,2038,9738,972.747.275
08 mag 202438,7738,7737,8738,3138,313.367.091
07 mag 202437,6838,8937,6838,5938,594.194.999
06 mag 202438,4038,5838,0738,4238,422.924.943
06 mag 20241.85 Dividendo
03 mag 202439,7240,1139,5739,8037,953.633.390
02 mag 202439,1739,7039,0639,5237,683.526.539
30 apr 202439,2539,6739,1839,2637,443.162.336
29 apr 202439,0039,1038,7538,9037,092.445.968
26 apr 202438,2338,9338,1938,8437,032.258.450
25 apr 202438,4038,5037,8638,0036,232.848.846
24 apr 202439,0539,1738,3538,4436,652.743.301
23 apr 202438,7739,2738,7239,0537,232.401.247
22 apr 202438,8038,9138,4638,6536,851.866.481
19 apr 202438,1038,3837,8338,3436,562.732.324
18 apr 202438,4638,6838,0238,2936,512.175.980
17 apr 202438,1438,7438,1038,3036,521.630.118
16 apr 202438,6638,6838,2138,2336,452.046.522
15 apr 202439,0239,4038,8938,9937,181.748.483
12 apr 202439,3139,7138,6438,7936,992.241.408
11 apr 202438,9539,3938,7539,0037,192.312.082
10 apr 202439,3639,7138,6639,0237,212.253.330
09 apr 202439,3039,6939,0839,1337,311.604.063
08 apr 202439,1039,6339,0739,4237,591.557.883
05 apr 202439,5239,5938,9639,0337,222.650.481
04 apr 202439,6439,9839,5939,8938,041.785.866
03 apr 202439,1539,6639,0639,6237,782.014.099
02 apr 202439,9740,0939,1939,1937,372.596.031
28 mar 202439,3040,0539,3039,9238,063.024.901
27 mar 202439,9940,6239,8140,4938,611.922.543
26 mar 202439,8540,7339,8240,2038,333.056.854
25 mar 202439,6939,9239,4039,8437,991.766.184
22 mar 202439,6040,1639,4039,7537,904.090.061
21 mar 202439,3339,4438,9038,9237,122.316.881
20 mar 202438,7238,9738,5838,8237,021.988.491
19 mar 202438,5038,9638,5038,8237,022.088.913
18 mar 202439,1539,1938,3138,5336,742.538.265
15 mar 202438,6939,2738,5339,1437,328.383.397
14 mar 202438,8939,0038,5238,5836,783.161.254
13 mar 202438,8938,9938,5338,8537,042.628.682
12 mar 202438,3538,9738,2938,9437,133.063.413
11 mar 202438,2838,8638,2438,7336,932.783.173
08 mar 202439,1439,2238,2638,4436,663.945.158
07 mar 202438,8039,5138,5439,3537,534.100.586
06 mar 202440,0040,5338,7839,0737,259.663.128
05 mar 202441,9942,1741,4941,6939,753.134.831
04 mar 202442,3542,5642,1042,4040,432.266.975
01 mar 202442,9842,9942,3642,5440,573.319.364
29 feb 202443,3243,3242,8542,9140,924.722.654
28 feb 202442,8843,2442,8543,1941,182.135.455
27 feb 202442,7743,0642,6642,8340,841.985.338
26 feb 202443,2643,3342,8442,9240,921.552.780
23 feb 202443,6043,6543,3543,4641,441.883.180
22 feb 202443,3543,6543,2143,5141,481.903.952
21 feb 202443,0643,2242,9443,1041,101.315.620
20 feb 202442,9943,3342,8342,9840,981.455.893
19 feb 202442,6042,9942,5942,9941,001.697.298
16 feb 202442,6442,9642,4742,7240,732.444.525
15 feb 202442,7042,9542,4442,5340,562.689.384
14 feb 202441,7242,2241,7242,1540,191.881.231
13 feb 202442,0842,2841,5641,8839,932.495.990
12 feb 202442,4042,6242,0942,2440,273.815.263
09 feb 202442,7842,8142,2242,3640,393.006.097
08 feb 202442,2242,7642,1242,7240,743.434.355
07 feb 202442,5842,9941,9742,0940,137.533.414
06 feb 202444,2844,4443,6844,4042,341.651.010
05 feb 202444,1544,3843,9043,9741,931.692.483
02 feb 202444,7044,7944,2244,3442,281.567.859
01 feb 202444,2044,5644,0044,3942,332.107.380
31 gen 202444,5544,7143,9944,5242,452.240.065
30 gen 202444,9644,9943,6044,4442,383.399.456
29 gen 202445,2645,2944,6244,8242,742.175.720
26 gen 202444,9745,6744,9745,3543,252.560.960
25 gen 202444,8745,3044,6745,2843,171.397.167
24 gen 202444,1545,0843,9744,9742,882.223.552
23 gen 202444,6944,8844,2944,3542,291.030.866
22 gen 202444,0144,4544,0144,3542,281.091.925
19 gen 202444,2244,5043,7143,7241,691.781.749
18 gen 202443,7544,1943,3944,1342,082.072.363
17 gen 202443,8044,1143,5143,6541,622.288.828
16 gen 202444,4144,8144,3344,5142,441.806.262
15 gen 202445,1745,2444,7044,7442,661.057.436
12 gen 202445,0545,5645,0545,1843,081.518.855
11 gen 202445,0845,4444,4544,6742,591.966.587
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...