Deutsche Post AG (DHL)
Exportar para Excel
| 1 2 3 4 > >> |
| 18/08/2026 |
1 965 600 |
1,10%
|
54,36
|
54,34
|
55,42
|
55,00
|
| 17/08/2026 |
1 823 400 |
-1,34%
|
55,20
|
54,36
|
55,34
|
54,40
|
| 14/08/2026 |
1 815 000 |
-0,18%
|
55,50
|
54,56
|
55,58
|
55,14
|
| 13/08/2026 |
1 717 200 |
-0,04%
|
54,48
|
54,42
|
55,54
|
55,24
|
| 12/08/2026 |
1 873 200 |
0,14%
|
55,24
|
55,00
|
55,56
|
55,26
|
| 11/08/2026 |
2 012 400 |
0,51%
|
55,02
|
55,00
|
55,52
|
55,18
|
| 10/08/2026 |
1 616 100 |
-0,69%
|
55,12
|
54,76
|
55,28
|
54,90
|
| 07/08/2026 |
1 897 000 |
0,07%
|
55,26
|
54,78
|
55,84
|
55,28
|
| 06/08/2026 |
1 693 800 |
-0,11%
|
55,46
|
55,04
|
55,90
|
55,24
|
| 05/08/2026 |
1 842 300 |
-3,93%
|
58,30
|
55,14
|
58,36
|
55,30
|
| 04/08/2026 |
1 772 500 |
0,35%
|
57,50
|
57,26
|
58,00
|
57,56
|
| 03/08/2026 |
1 739 200 |
-0,62%
|
58,04
|
57,26
|
58,20
|
57,36
|
| 31/07/2026 |
1 706 600 |
0,21%
|
57,90
|
57,44
|
58,16
|
57,72
|
| 30/07/2026 |
1 447 100 |
1,19%
|
56,96
|
56,84
|
58,02
|
57,60
|
| 29/07/2026 |
1 772 100 |
-0,63%
|
57,08
|
56,84
|
57,62
|
56,92
|
| 28/07/2026 |
1 615 100 |
0,35%
|
57,02
|
57,00
|
57,76
|
57,28
|
| 27/07/2026 |
1 483 900 |
0,53%
|
57,16
|
56,74
|
57,86
|
57,08
|
| 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
|
