Mercados españoles cerrados

Deutsche Post AG (DHL.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
40,48+0,39 (+0,97%)
Al cierre: 05:39PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202440,0540,5239,9640,4840,481.344.284
25 jul 202439,6040,2139,5140,0940,091.273.220
24 jul 202440,1040,2039,6439,9139,911.498.116
23 jul 202440,6140,7839,9840,2740,272.189.048
22 jul 202440,2340,7740,1040,6740,671.361.694
19 jul 202440,2140,2139,8139,8539,852.200.793
18 jul 202440,4140,6740,2440,3740,371.287.342
17 jul 202440,4940,6040,0340,2040,201.558.705
16 jul 202440,6940,8140,3440,5840,581.732.774
15 jul 202440,6941,0340,4240,8740,871.663.592
12 jul 202440,4740,8339,7940,8340,832.128.850
11 jul 202440,1240,4740,0040,3040,301.265.455
10 jul 202439,7340,1439,6539,9739,971.558.189
09 jul 202440,2040,5139,5039,5639,562.289.823
08 jul 202439,9640,3439,8240,2940,291.990.291
05 jul 202439,9540,4439,8540,1240,122.211.121
04 jul 202439,7039,8839,6139,8839,881.466.384
03 jul 202438,7939,8938,7439,6439,642.851.826
02 jul 202438,4638,6738,2138,5538,551.559.408
01 jul 202438,3138,7138,1238,5238,521.759.510
28 jun 202438,1838,1937,7237,7937,791.993.633
27 jun 202438,2938,3637,9037,9737,971.696.807
26 jun 202439,2039,2738,0338,2638,263.068.006
25 jun 202437,9738,2537,9238,1038,101.714.819
24 jun 202437,7938,2937,7838,1538,151.837.219
21 jun 202438,2338,2337,5837,6937,696.432.318
20 jun 202437,8938,2437,7938,1538,151.838.244
19 jun 202438,0038,0937,6837,7637,761.503.770
18 jun 202437,7538,1037,3137,9737,972.115.142
17 jun 202437,9238,1837,5837,6637,661.748.608
14 jun 202438,5338,6537,5937,7537,753.088.205
13 jun 202438,9238,9938,5238,6338,632.237.717
12 jun 202438,8339,1338,6239,0039,001.935.723
11 jun 202439,2839,3638,3938,6838,682.487.999
10 jun 202439,3139,4539,0739,2139,212.550.492
07 jun 202439,6940,0039,3939,5039,501.958.231
06 jun 202439,4040,0139,3839,7239,722.375.467
05 jun 202438,8339,3838,6039,2439,242.492.499
04 jun 202438,7639,2738,5738,5738,572.968.008
03 jun 202439,0039,2138,6538,6538,652.111.642
31 may 202438,4538,6638,3538,6638,6617.397.620
30 may 202438,2438,5238,1138,3938,391.760.384
29 may 202438,9339,1238,3938,4338,432.504.396
28 may 202439,0739,3939,0439,2039,202.119.375
27 may 202438,9239,0438,7239,0439,04935.331
24 may 202438,5039,0938,4538,9438,942.001.120
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
03 may 202439,7240,1139,5739,8039,803.633.390
02 may 202439,1739,7039,0639,5239,523.526.539
30 abr 202439,2539,6739,1839,2639,263.162.336
29 abr 202439,0039,1038,7538,9038,902.445.968
26 abr 202438,2338,9338,1938,8438,842.258.450
25 abr 202438,4038,5037,8638,0038,002.848.846
24 abr 202439,0539,1738,3538,4438,442.743.301
23 abr 202438,7739,2738,7239,0539,052.401.247
22 abr 202438,8038,9138,4638,6538,651.866.481
19 abr 202438,1038,3837,8338,3438,342.732.324
18 abr 202438,4638,6838,0238,2938,292.175.980
17 abr 202438,1438,7438,1038,3038,301.630.118
16 abr 202438,6638,6838,2138,2338,232.046.522
15 abr 202439,0239,4038,8938,9938,991.748.483
12 abr 202439,3139,7138,6438,7938,792.241.408
11 abr 202438,9539,3938,7539,0039,002.312.082
10 abr 202439,3639,7138,6639,0239,022.253.330
09 abr 202439,3039,6939,0839,1339,131.604.063
08 abr 202439,1039,6339,0739,4239,421.557.883
05 abr 202439,5239,5938,9639,0339,032.650.481
04 abr 202439,6439,9839,5939,8939,891.785.866
03 abr 202439,1539,6639,0639,6239,622.014.099
02 abr 202439,9740,0939,1939,1939,192.596.031
28 mar 202439,3040,0539,3039,9239,923.024.901
27 mar 202439,9940,6239,8140,4940,491.922.543
26 mar 202439,8540,7339,8240,2040,203.056.854
25 mar 202439,6939,9239,4039,8439,841.766.184
22 mar 202439,6040,1639,4039,7539,754.090.061
21 mar 202439,3339,4438,9038,9238,922.316.881
20 mar 202438,7238,9738,5838,8238,821.988.491
19 mar 202438,5038,9638,5038,8238,822.088.913
18 mar 202439,1539,1938,3138,5338,532.538.265
15 mar 202438,6939,2738,5339,1439,148.383.397
14 mar 202438,8939,0038,5238,5838,583.161.254
13 mar 202438,8938,9938,5338,8538,852.628.682
12 mar 202438,3538,9738,2938,9438,943.063.413
11 mar 202438,2838,8638,2438,7338,732.783.173
08 mar 202439,1439,2238,2638,4438,443.945.158
07 mar 202438,8039,5138,5439,3539,354.100.586
06 mar 202440,0040,5338,7839,0739,079.663.128
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...