Deutsche Post AG (DHL)
Exportar para Excel
| 1 2 3 4 > >> |
| 24/07/2026 |
1.689.000 |
1,28%
|
56,16
|
56,16
|
57,18
|
56,78
|
| 23/07/2026 |
1.894.500 |
-1,48%
|
56,80
|
56,06
|
57,04
|
56,06
|
| 22/07/2026 |
1.851.800 |
0,00%
|
57,04
|
56,30
|
57,26
|
56,90
|
| 21/07/2026 |
1.570.200 |
2,08%
|
55,94
|
55,92
|
57,06
|
56,90
|
| 20/07/2026 |
1.890.600 |
-1,59%
|
56,62
|
55,66
|
56,88
|
55,74
|
| 17/07/2026 |
1.924.600 |
-0,04%
|
56,38
|
56,22
|
57,34
|
56,64
|
| 16/07/2026 |
1.853.000 |
-1,39%
|
57,52
|
56,44
|
57,76
|
56,66
|
| 15/07/2026 |
1.512.100 |
1,02%
|
56,78
|
56,74
|
57,68
|
57,46
|
| 14/07/2026 |
1.351.000 |
0,82%
|
56,30
|
56,22
|
57,30
|
56,88
|
| 13/07/2026 |
1.583.500 |
0,43%
|
55,64
|
55,64
|
57,04
|
56,42
|
| 10/07/2026 |
1.667.000 |
-0,43%
|
56,44
|
56,08
|
56,84
|
56,18
|
| 09/07/2026 |
1.729.600 |
1,91%
|
55,48
|
55,38
|
56,56
|
56,42
|
| 08/07/2026 |
1.503.100 |
-2,12%
|
56,40
|
55,00
|
56,54
|
55,36
|
| 07/07/2026 |
1.710.500 |
1,69%
|
55,48
|
55,42
|
56,82
|
56,56
|
| 06/07/2026 |
1.853.000 |
-0,36%
|
55,74
|
55,46
|
56,40
|
55,62
|
| 03/07/2026 |
1.761.400 |
0,72%
|
55,74
|
55,32
|
56,12
|
55,82
|
| 02/07/2026 |
1.694.600 |
3,36%
|
53,62
|
53,62
|
55,84
|
55,42
|
| 01/07/2026 |
1.827.000 |
1,13%
|
52,94
|
52,82
|
53,78
|
53,62
|
| 30/06/2026 |
2.104.900 |
1,53%
|
52,34
|
52,20
|
53,42
|
53,02
|
| 29/06/2026 |
2.044.000 |
0,27%
|
52,30
|
52,00
|
52,48
|
52,22
|
| 26/06/2026 |
2.046.100 |
-1,40%
|
52,60
|
52,08
|
53,34
|
52,08
|
| 25/06/2026 |
1.920.800 |
3,61%
|
51,10
|
51,02
|
53,02
|
52,82
|
| 24/06/2026 |
2.065.700 |
0,16%
|
50,32
|
50,32
|
51,48
|
50,98
|
| 23/06/2026 |
2.013.200 |
-0,97%
|
51,04
|
50,86
|
51,88
|
50,90
|
| 22/06/2026 |
1.924.670 |
0,47%
|
51,28
|
51,06
|
51,74
|
51,40
|
| 19/06/2026 |
1.799.600 |
-1,58%
|
51,78
|
51,16
|
52,22
|
51,16
|
| 18/06/2026 |
1.733.600 |
-0,65%
|
52,42
|
51,40
|
52,50
|
51,98
|
| 17/06/2026 |
1.597.500 |
-0,27%
|
52,58
|
52,04
|
53,12
|
52,32
|
| 16/06/2026 |
1.319.900 |
0,92%
|
52,54
|
52,26
|
52,98
|
52,46
|
| 15/06/2026 |
1.830.600 |
0,58%
|
52,36
|
51,92
|
52,70
|
51,98
|
| 12/06/2026 |
1.630.300 |
-0,58%
|
52,00
|
51,58
|
52,32
|
51,68
|
| 11/06/2026 |
1.738.600 |
3,18%
|
50,50
|
50,38
|
52,14
|
51,98
|
| 10/06/2026 |
1.854.300 |
-2,70%
|
51,66
|
50,34
|
52,02
|
50,38
|
| 09/06/2026 |
1.744.000 |
0,70%
|
51,62
|
51,24
|
52,62
|
51,78
|
| 08/06/2026 |
1.908.100 |
-0,23%
|
51,24
|
51,18
|
51,96
|
51,42
|
| 05/06/2026 |
1.837.300 |
-1,19%
|
51,94
|
51,48
|
52,54
|
51,54
|
| 04/06/2026 |
1.878.200 |
-0,38%
|
52,32
|
52,06
|
52,78
|
52,16
|
| 03/06/2026 |
1.906.000 |
-0,53%
|
52,64
|
52,16
|
53,16
|
52,36
|
| 02/06/2026 |
1.719.000 |
2,25%
|
51,84
|
51,84
|
53,12
|
52,64
|
| 01/06/2026 |
2.034.100 |
1,22%
|
50,88
|
50,82
|
51,62
|
51,48
|
| 29/05/2026 |
1.614.700 |
-0,20%
|
51,20
|
50,86
|
51,72
|
50,86
|
| 28/05/2026 |
1.935.200 |
0,99%
|
50,30
|
50,26
|
51,22
|
50,96
|
| 27/05/2026 |
2.032.300 |
1,16%
|
49,94
|
49,90
|
50,86
|
50,46
|
| 26/05/2026 |
2.154.900 |
-0,32%
|
49,99
|
49,72
|
50,46
|
49,88
|
| 25/05/2026 |
1.775.200 |
0,77%
|
50,32
|
49,99
|
50,56
|
50,04
|
| 22/05/2026 |
2.232.900 |
3,31%
|
48,67
|
48,67
|
50,32
|
49,66
|
| 21/05/2026 |
2.270.000 |
0,25%
|
47,84
|
47,58
|
48,48
|
48,07
|
| 20/05/2026 |
2.293.600 |
1,91%
|
46,79
|
46,73
|
48,30
|
47,95
|
| 19/05/2026 |
2.397.200 |
-0,53%
|
47,18
|
46,81
|
47,57
|
47,05
|
| 18/05/2026 |
2.156.800 |
1,50%
|
46,40
|
46,09
|
47,35
|
47,30
|
| 15/05/2026 |
2.213.200 |
-2,00%
|
47,15
|
46,57
|
47,57
|
46,60
|
| 14/05/2026 |
1.978.200 |
0,11%
|
47,54
|
47,54
|
48,05
|
47,55
|
| 13/05/2026 |
2.178.700 |
0,57%
|
47,36
|
46,96
|
47,72
|
47,50
|
| 12/05/2026 |
2.297.800 |
0,17%
|
46,89
|
46,84
|
47,94
|
47,23
|
| 11/05/2026 |
2.086.000 |
0,81%
|
46,51
|
46,45
|
47,54
|
47,15
|
| 08/05/2026 |
2.139.400 |
0,00%
|
46,78
|
46,36
|
47,00
|
46,77
|
| 07/05/2026 |
2.276.800 |
0,09%
|
46,72
|
46,65
|
47,69
|
46,77
|
| 06/05/2026 |
2.217.500 |
1,04%
|
44,59
|
44,57
|
47,33
|
46,73
|
| 05/05/2026 |
2.391.600 |
-1,20%
|
46,84
|
45,67
|
46,91
|
46,25
|
| 04/05/2026 |
2.344.200 |
-6,94%
|
50,36
|
46,22
|
50,42
|
46,81
|
| 30/04/2026 |
2.136.100 |
8,43%
|
47,22
|
47,22
|
50,42
|
50,30
|
| 29/04/2026 |
2.335.210 |
-3,15%
|
47,97
|
46,39
|
47,97
|
46,39
|
| 28/04/2026 |
2.119.000 |
0,65%
|
47,57
|
47,55
|
48,09
|
47,90
|
| 27/04/2026 |
1.869.400 |
-0,79%
|
47,64
|
47,46
|
48,13
|
47,59
|
| 24/04/2026 |
2.322.900 |
0,95%
|
47,57
|
47,22
|
48,02
|
47,97
|
| 23/04/2026 |
2.360.400 |
-2,40%
|
48,18
|
47,01
|
48,64
|
47,52
|
| 22/04/2026 |
1.806.000 |
0,25%
|
49,08
|
48,50
|
49,54
|
48,69
|
| 21/04/2026 |
1.855.000 |
-2,33%
|
49,91
|
48,57
|
50,14
|
48,57
|
| 20/04/2026 |
2.422.000 |
-0,26%
|
49,38
|
49,27
|
49,82
|
49,73
|
| 17/04/2026 |
1.840.600 |
2,91%
|
48,56
|
48,47
|
50,22
|
49,86
|
| 16/04/2026 |
2.344.000 |
0,75%
|
48,20
|
47,93
|
48,65
|
48,45
|
| 15/04/2026 |
2.208.000 |
-1,11%
|
48,50
|
48,09
|
48,82
|
48,09
|
| 14/04/2026 |
2.116.000 |
0,12%
|
48,47
|
48,47
|
48,83
|
48,63
|
| 13/04/2026 |
2.146.000 |
-0,86%
|
48,38
|
47,83
|
48,57
|
48,57
|
| 10/04/2026 |
2.172.000 |
0,68%
|
48,72
|
48,38
|
49,51
|
48,99
|
| 09/04/2026 |
2.246.000 |
1,08%
|
47,93
|
47,80
|
48,70
|
48,66
|
| 08/04/2026 |
2.008.000 |
4,27%
|
48,30
|
47,48
|
48,46
|
48,14
|
| 07/04/2026 |
2.417.200 |
0,09%
|
45,98
|
45,60
|
46,86
|
46,17
|
| 02/04/2026 |
2.203.000 |
-0,92%
|
45,61
|
45,31
|
46,14
|
46,13
|
| 01/04/2026 |
1.984.800 |
3,35%
|
45,63
|
45,45
|
46,71
|
46,56
|
| 31/03/2026 |
2.303.400 |
1,65%
|
44,74
|
44,60
|
45,14
|
45,05
|
| 30/03/2026 |
2.477.420 |
1,33%
|
43,83
|
43,72
|
44,75
|
44,32
|
| 27/03/2026 |
2.695.000 |
-2,21%
|
44,80
|
43,74
|
44,90
|
43,74
|
| 26/03/2026 |
2.534.400 |
0,00%
|
44,59
|
44,50
|
44,98
|
44,73
|
| 25/03/2026 |
2.733.800 |
-0,07%
|
45,26
|
44,64
|
45,47
|
44,73
|
| 24/03/2026 |
2.433.200 |
0,07%
|
44,45
|
43,90
|
44,86
|
44,76
|
| 23/03/2026 |
2.496.900 |
2,80%
|
43,11
|
42,67
|
45,04
|
44,73
|
| 20/03/2026 |
2.282.600 |
-3,03%
|
44,70
|
43,41
|
45,09
|
43,51
|
| 19/03/2026 |
2.395.800 |
0,49%
|
44,51
|
43,64
|
45,02
|
44,87
|
| 18/03/2026 |
2.348.400 |
0,13%
|
44,97
|
44,65
|
45,76
|
44,65
|
| 17/03/2026 |
2.728.110 |
-0,78%
|
44,78
|
44,54
|
45,08
|
44,59
|
| 16/03/2026 |
2.325.400 |
0,25%
|
45,10
|
44,74
|
45,31
|
44,94
|
| 13/03/2026 |
2.274.900 |
-1,86%
|
45,73
|
44,81
|
45,77
|
44,83
|
| 12/03/2026 |
2.447.800 |
-0,76%
|
45,72
|
45,48
|
46,19
|
45,68
|
| 11/03/2026 |
2.513.600 |
-0,73%
|
46,43
|
45,66
|
46,47
|
46,03
|
| 10/03/2026 |
2.519.900 |
-0,66%
|
46,35
|
46,20
|
47,34
|
46,37
|
| 09/03/2026 |
2.642.000 |
1,15%
|
44,64
|
44,54
|
46,70
|
46,68
|
| 06/03/2026 |
2.514.200 |
1,05%
|
47,22
|
45,84
|
47,36
|
46,15
|
| 05/03/2026 |
2.578.600 |
-5,19%
|
47,37
|
45,18
|
48,23
|
45,67
|
| 04/03/2026 |
2.465.500 |
1,35%
|
46,76
|
46,76
|
48,27
|
48,17
|
