Mercado abrirá em 2 h 27 min

Deutsche Post AG (DHL.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
39,47-0,41 (-1,03%)
A partir de 12:18PM CEST. Mercado aberto.
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de mai. de 202439,8039,9139,3839,4739,47397.940
20 de mai. de 202440,0540,1839,8339,8839,88958.228
17 de mai. de 202440,0940,3139,8939,9739,972.615.695
16 de mai. de 202439,7840,3539,7840,2840,282.705.154
15 de mai. de 202439,4539,9239,4439,7539,752.114.770
14 de mai. de 202439,2839,6739,1439,3939,392.497.194
13 de mai. de 202439,7239,9639,5839,5839,582.266.153
10 de mai. de 202438,9939,9338,9939,5839,584.333.829
09 de mai. de 202438,2039,2638,2038,9738,972.747.275
08 de mai. de 202438,7738,7737,8738,3138,313.367.091
07 de mai. de 202437,6838,8937,6838,5938,594.194.999
06 de mai. de 202438,4038,5838,0738,4238,422.924.943
06 de mai. de 20241.85 Dividendo
03 de mai. de 202439,7240,1139,5739,8037,953.633.390
02 de mai. de 202439,1739,7039,0639,5237,683.526.539
30 de abr. de 202439,2539,6739,1839,2637,443.162.336
29 de abr. de 202439,0039,1038,7538,9037,092.445.968
26 de abr. de 202438,2338,9338,1938,8437,032.258.450
25 de abr. de 202438,4038,5037,8638,0036,232.848.846
24 de abr. de 202439,0539,1738,3538,4436,652.743.301
23 de abr. de 202438,7739,2738,7239,0537,232.401.247
22 de abr. de 202438,8038,9138,4638,6536,851.866.481
19 de abr. de 202438,1038,3837,8338,3436,562.732.324
18 de abr. de 202438,4638,6838,0238,2936,512.175.980
17 de abr. de 202438,1438,7438,1038,3036,521.630.118
16 de abr. de 202438,6638,6838,2138,2336,452.046.522
15 de abr. de 202439,0239,4038,8938,9937,181.748.483
12 de abr. de 202439,3139,7138,6438,7936,992.241.408
11 de abr. de 202438,9539,3938,7539,0037,192.312.082
10 de abr. de 202439,3639,7138,6639,0237,212.253.330
09 de abr. de 202439,3039,6939,0839,1337,311.604.063
08 de abr. de 202439,1039,6339,0739,4237,591.557.883
05 de abr. de 202439,5239,5938,9639,0337,222.650.481
04 de abr. de 202439,6439,9839,5939,8938,041.785.866
03 de abr. de 202439,1539,6639,0639,6237,782.014.099
02 de abr. de 202439,9740,0939,1939,1937,372.596.031
28 de mar. de 202439,3040,0539,3039,9238,063.024.901
27 de mar. de 202439,9940,6239,8140,4938,611.922.543
26 de mar. de 202439,8540,7339,8240,2038,333.056.854
25 de mar. de 202439,6939,9239,4039,8437,991.766.184
22 de mar. de 202439,6040,1639,4039,7537,904.090.061
21 de mar. de 202439,3339,4438,9038,9237,122.316.881
20 de mar. de 202438,7238,9738,5838,8237,021.988.491
19 de mar. de 202438,5038,9638,5038,8237,022.088.913
18 de mar. de 202439,1539,1938,3138,5336,742.538.265
15 de mar. de 202438,6939,2738,5339,1437,328.383.397
14 de mar. de 202438,8939,0038,5238,5836,783.161.254
13 de mar. de 202438,8938,9938,5338,8537,042.628.682
12 de mar. de 202438,3538,9738,2938,9437,133.063.413
11 de mar. de 202438,2838,8638,2438,7336,932.783.173
08 de mar. de 202439,1439,2238,2638,4436,663.945.158
07 de mar. de 202438,8039,5138,5439,3537,534.100.586
06 de mar. de 202440,0040,5338,7839,0737,259.663.128
05 de mar. de 202441,9942,1741,4941,6939,753.134.831
04 de mar. de 202442,3542,5642,1042,4040,432.266.975
01 de mar. de 202442,9842,9942,3642,5440,573.319.364
29 de fev. de 202443,3243,3242,8542,9140,924.722.654
28 de fev. de 202442,8843,2442,8543,1941,182.135.455
27 de fev. de 202442,7743,0642,6642,8340,841.985.338
26 de fev. de 202443,2643,3342,8442,9240,921.552.780
23 de fev. de 202443,6043,6543,3543,4641,441.883.180
22 de fev. de 202443,3543,6543,2143,5141,481.903.952
21 de fev. de 202443,0643,2242,9443,1041,101.315.620
20 de fev. de 202442,9943,3342,8342,9840,981.455.893
19 de fev. de 202442,6042,9942,5942,9941,001.697.298
16 de fev. de 202442,6442,9642,4742,7240,732.444.525
15 de fev. de 202442,7042,9542,4442,5340,562.689.384
14 de fev. de 202441,7242,2241,7242,1540,191.881.231
13 de fev. de 202442,0842,2841,5641,8839,932.495.990
12 de fev. de 202442,4042,6242,0942,2440,273.815.263
09 de fev. de 202442,7842,8142,2242,3640,393.006.097
08 de fev. de 202442,2242,7642,1242,7240,743.434.355
07 de fev. de 202442,5842,9941,9742,0940,137.533.414
06 de fev. de 202444,2844,4443,6844,4042,341.651.010
05 de fev. de 202444,1544,3843,9043,9741,931.692.483
02 de fev. de 202444,7044,7944,2244,3442,281.567.859
01 de fev. de 202444,2044,5644,0044,3942,332.107.380
31 de jan. de 202444,5544,7143,9944,5242,452.240.065
30 de jan. de 202444,9644,9943,6044,4442,383.399.456
29 de jan. de 202445,2645,2944,6244,8242,742.175.720
26 de jan. de 202444,9745,6744,9745,3543,252.560.960
25 de jan. de 202444,8745,3044,6745,2843,171.397.167
24 de jan. de 202444,1545,0843,9744,9742,882.223.552
23 de jan. de 202444,6944,8844,2944,3542,291.030.866
22 de jan. de 202444,0144,4544,0144,3542,281.091.925
19 de jan. de 202444,2244,5043,7143,7241,691.781.749
18 de jan. de 202443,7544,1943,3944,1342,082.072.363
17 de jan. de 202443,8044,1143,5143,6541,622.288.828
16 de jan. de 202444,4144,8144,3344,5142,441.806.262
15 de jan. de 202445,1745,2444,7044,7442,661.057.436
12 de jan. de 202445,0545,5645,0545,1843,081.518.855
11 de jan. de 202445,0845,4444,4544,6742,591.966.587
10 de jan. de 202444,7344,9744,6544,7642,671.497.123
09 de jan. de 202444,6044,9044,5344,7442,671.281.732
08 de jan. de 202444,1744,6644,1044,5942,521.101.105
05 de jan. de 202443,9444,4743,8844,3942,331.816.704
04 de jan. de 202444,1544,5644,0344,1742,122.268.399
03 de jan. de 202444,9945,0244,1644,3542,291.945.663
02 de jan. de 202445,0445,5344,6244,9042,821.336.051
29 de dez. de 202344,9745,1444,8144,8542,77872.866
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...