Mercados españoles cerrados en 23 mins

Deutsche Post AG (DHL.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
38,93+0,31 (+0,80%)
A partir del 04:51PM CEST. Mercado abierto.
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202438,5039,0838,4538,9338,931.055.148
23 may 202439,1839,2238,5338,6238,622.471.304
22 may 202439,0339,1938,8239,1039,101.761.316
21 may 202439,8039,9139,1539,1839,182.641.216
20 may 202440,0540,1839,8339,8839,88958.228
17 may 202440,0940,3139,8939,9739,972.615.695
16 may 202439,7840,3539,7840,2840,282.705.154
15 may 202439,4539,9239,4439,7539,752.114.770
14 may 202439,2839,6739,1439,3939,392.497.194
13 may 202439,7239,9639,5839,5839,582.266.153
10 may 202438,9939,9338,9939,5839,584.333.829
09 may 202438,2039,2638,2038,9738,972.747.275
08 may 202438,7738,7737,8738,3138,313.367.091
07 may 202437,6838,8937,6838,5938,594.194.999
06 may 202438,4038,5838,0738,4238,422.924.943
06 may 20241.85 Dividendo
03 may 202439,7240,1139,5739,8037,953.633.390
02 may 202439,1739,7039,0639,5237,683.526.539
30 abr 202439,2539,6739,1839,2637,443.162.336
29 abr 202439,0039,1038,7538,9037,092.445.968
26 abr 202438,2338,9338,1938,8437,032.258.450
25 abr 202438,4038,5037,8638,0036,232.848.846
24 abr 202439,0539,1738,3538,4436,652.743.301
23 abr 202438,7739,2738,7239,0537,232.401.247
22 abr 202438,8038,9138,4638,6536,851.866.481
19 abr 202438,1038,3837,8338,3436,562.732.324
18 abr 202438,4638,6838,0238,2936,512.175.980
17 abr 202438,1438,7438,1038,3036,521.630.118
16 abr 202438,6638,6838,2138,2336,452.046.522
15 abr 202439,0239,4038,8938,9937,181.748.483
12 abr 202439,3139,7138,6438,7936,992.241.408
11 abr 202438,9539,3938,7539,0037,192.312.082
10 abr 202439,3639,7138,6639,0237,212.253.330
09 abr 202439,3039,6939,0839,1337,311.604.063
08 abr 202439,1039,6339,0739,4237,591.557.883
05 abr 202439,5239,5938,9639,0337,222.650.481
04 abr 202439,6439,9839,5939,8938,041.785.866
03 abr 202439,1539,6639,0639,6237,782.014.099
02 abr 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 ene 202444,5544,7143,9944,5242,452.240.065
30 ene 202444,9644,9943,6044,4442,383.399.456
29 ene 202445,2645,2944,6244,8242,742.175.720
26 ene 202444,9745,6744,9745,3543,252.560.960
25 ene 202444,8745,3044,6745,2843,171.397.167
24 ene 202444,1545,0843,9744,9742,882.223.552
23 ene 202444,6944,8844,2944,3542,291.030.866
22 ene 202444,0144,4544,0144,3542,281.091.925
19 ene 202444,2244,5043,7143,7241,691.781.749
18 ene 202443,7544,1943,3944,1342,082.072.363
17 ene 202443,8044,1143,5143,6541,622.288.828
16 ene 202444,4144,8144,3344,5142,441.806.262
15 ene 202445,1745,2444,7044,7442,661.057.436
12 ene 202445,0545,5645,0545,1843,081.518.855
11 ene 202445,0845,4444,4544,6742,591.966.587
10 ene 202444,7344,9744,6544,7642,671.497.123
09 ene 202444,6044,9044,5344,7442,671.281.732
08 ene 202444,1744,6644,1044,5942,521.101.105
05 ene 202443,9444,4743,8844,3942,331.816.704
04 ene 202444,1544,5644,0344,1742,122.268.399
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...