DHL AG (DHL) Price History
Daily open, high, low, close and volume for DHL AG (DHL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €55.58 | €56.20 | €55.58 | €56.20 | 0 |
| 2026-10-08 | €54.92 | €55.04 | €54.78 | €55.04 | 0 |
| 2026-10-07 | €55.78 | €55.80 | €55.52 | €55.54 | 0 |
| 2026-10-06 | €56.04 | €56.64 | €56.04 | €56.26 | 0 |
| 2026-10-05 | €56.42 | €56.42 | €56.32 | €56.32 | 0 |
| 2026-10-02 | €55.88 | €56.76 | €55.88 | €56.76 | 0 |
| 2026-10-01 | €56.42 | €56.64 | €56.18 | €56.42 | 0 |
| 2026-09-30 | €57.94 | €57.94 | €57.12 | €57.56 | 0 |
| 2026-09-29 | €57.16 | €57.30 | €56.98 | €56.98 | 0 |
| 2026-09-28 | €57.62 | €57.62 | €57.14 | €57.40 | 69 |
| 2026-09-25 | €57.28 | €57.28 | €56.90 | €57.26 | 0 |
| 2026-09-24 | €57.42 | €57.80 | €57.42 | €57.42 | 0 |
| 2026-09-23 | €58.42 | €58.42 | €57.76 | €57.76 | 0 |
| 2026-09-22 | €57.44 | €58.84 | €57.44 | €58.84 | 0 |
| 2026-09-21 | €56.28 | €57.84 | €56.28 | €57.78 | 0 |
| 2026-09-18 | €56.24 | €56.56 | €55.76 | €55.76 | 0 |
| 2026-09-17 | €55.84 | €56.30 | €55.84 | €56.30 | 0 |
| 2026-09-16 | €55.78 | €56.24 | €55.70 | €56.24 | 0 |
| 2026-09-15 | €55.92 | €55.92 | €55.20 | €55.84 | 0 |
| 2026-09-14 | €55.16 | €55.88 | €55.16 | €55.88 | 0 |
| 2026-09-11 | €55.20 | €55.28 | €55.00 | €55.28 | 0 |
| 2026-09-10 | €54.74 | €54.88 | €54.74 | €54.82 | 0 |
| 2026-09-09 | €54.90 | €54.90 | €54.08 | €54.42 | 0 |
| 2026-09-08 | €55.24 | €55.56 | €55.16 | €55.56 | 0 |
| 2026-09-07 | €54.98 | €55.22 | €54.98 | €55.22 | 0 |
| 2026-09-04 | €54.92 | €54.92 | €54.56 | €54.56 | 0 |
| 2026-09-03 | €54.76 | €54.96 | €54.62 | €54.96 | 20 |
| 2026-09-02 | €55.18 | €55.18 | €54.58 | €54.98 | 0 |
| 2026-09-01 | €56.36 | €56.36 | €55.78 | €55.78 | 0 |
| 2026-08-31 | €56.46 | €56.48 | €56.32 | €56.48 | 0 |
| 2026-08-28 | €56.78 | €56.78 | €56.50 | €56.62 | 0 |
| 2026-08-27 | €56.34 | €56.46 | €56.34 | €56.42 | 0 |
| 2026-08-26 | €56.74 | €57.18 | €56.74 | €57.18 | 0 |
| 2026-08-25 | €56.52 | €56.96 | €56.52 | €56.94 | 0 |
| 2026-08-24 | €56.16 | €56.48 | €56.10 | €56.48 | 0 |
| 2026-08-21 | €55.70 | €56.02 | €55.70 | €56.02 | 0 |
| 2026-08-20 | €55.58 | €55.58 | €55.22 | €55.22 | 0 |
| 2026-08-19 | €55.22 | €55.30 | €55.12 | €55.30 | 0 |
| 2026-08-18 | €55.00 | €55.42 | €55.00 | €55.00 | 0 |
| 2026-08-17 | €55.24 | €55.24 | €54.78 | €54.78 | 0 |
| 2026-08-14 | €55.44 | €55.44 | €54.72 | €55.22 | 0 |
| 2026-08-13 | €54.72 | €55.50 | €54.72 | €55.40 | 0 |
| 2026-08-12 | €55.50 | €55.50 | €55.26 | €55.30 | 0 |
| 2026-08-11 | €55.40 | €55.40 | €55.18 | €55.36 | 0 |
| 2026-08-10 | €55.02 | €55.02 | €54.58 | €54.84 | 390 |
| 2026-08-07 | €55.38 | €55.38 | €54.84 | €55.12 | 0 |
| 2026-08-06 | €55.74 | €55.76 | €55.26 | €55.54 | 0 |
| 2026-08-05 | €56.36 | €56.46 | €55.68 | €55.68 | 220 |
| 2026-08-04 | €57.66 | €57.70 | €57.62 | €57.70 | 0 |
| 2026-08-03 | €58.26 | €58.26 | €57.62 | €57.62 | 0 |
| 2026-07-31 | €58.02 | €58.08 | €57.52 | €57.52 | 192 |
| 2026-07-30 | €57.62 | €58.04 | €57.54 | €58.04 | 200 |
| 2026-07-29 | €57.50 | €57.50 | €57.40 | €57.42 | 0 |
| 2026-07-28 | €57.20 | €57.68 | €57.20 | €57.24 | 0 |
| 2026-07-27 | €57.66 | €57.80 | €57.28 | €57.28 | 0 |
| 2026-07-24 | €56.58 | €57.18 | €56.58 | €57.14 | 0 |
| 2026-07-23 | €57.06 | €57.06 | €56.32 | €56.32 | 0 |
| 2026-07-22 | €56.46 | €57.30 | €56.46 | €57.30 | 0 |
| 2026-07-21 | €56.90 | €56.90 | €56.52 | €56.84 | 105 |
| 2026-07-20 | €56.48 | €56.78 | €56.28 | €56.28 | 0 |
| 2026-07-17 | €57.20 | €57.20 | €56.60 | €56.64 | 0 |
| 2026-07-16 | €57.76 | €57.76 | €56.58 | €56.88 | 0 |
| 2026-07-15 | €56.86 | €57.64 | €56.86 | €57.64 | 0 |
| 2026-07-14 | €56.58 | €57.24 | €56.58 | €57.24 | 4 |
| 2026-07-13 | €56.30 | €57.00 | €56.30 | €56.86 | 15 |
| 2026-07-10 | €56.40 | €56.78 | €56.34 | €56.34 | 0 |
| 2026-07-09 | €55.46 | €56.44 | €55.46 | €56.44 | 0 |
| 2026-07-08 | €56.40 | €56.40 | €55.14 | €55.14 | 0 |
| 2026-07-07 | €56.14 | €56.68 | €55.98 | €56.68 | 768 |
| 2026-07-06 | €56.12 | €56.30 | €55.82 | €55.82 | 0 |
| 2026-07-03 | €55.96 | €56.06 | €55.46 | €56.06 | 0 |
| 2026-07-02 | €54.56 | €55.68 | €54.56 | €55.68 | 0 |
| 2026-07-01 | €53.16 | €53.70 | €53.12 | €53.70 | 0 |
| 2026-06-30 | €52.60 | €53.08 | €52.60 | €53.08 | 0 |
| 2026-06-29 | €52.10 | €52.34 | €52.00 | €52.34 | 0 |
| 2026-06-26 | €53.20 | €53.20 | €52.32 | €52.32 | 0 |
| 2026-06-25 | €51.12 | €52.88 | €51.12 | €52.88 | 0 |
| 2026-06-24 | €50.96 | €51.34 | €50.82 | €51.34 | 225 |
| 2026-06-23 | €51.02 | €51.58 | €51.02 | €51.34 | 0 |
| 2026-06-22 | €51.32 | €51.68 | €51.14 | €51.68 | 0 |
| 2026-06-19 | €52.16 | €52.16 | €51.32 | €51.32 | 0 |
| 2026-06-18 | €52.42 | €52.42 | €51.44 | €52.16 | 0 |
| 2026-06-17 | €52.20 | €53.00 | €52.20 | €52.62 | 0 |
| 2026-06-16 | €52.96 | €52.96 | €52.80 | €52.80 | 0 |
| 2026-06-15 | €52.64 | €52.64 | €52.28 | €52.28 | 0 |
| 2026-06-12 | €51.94 | €52.00 | €51.88 | €51.88 | 0 |
| 2026-06-11 | €50.64 | €51.20 | €50.64 | €51.20 | 0 |
| 2026-06-10 | €52.00 | €52.00 | €50.82 | €50.82 | 0 |
| 2026-06-09 | €51.80 | €52.58 | €51.72 | €51.72 | 0 |
| 2026-06-08 | €51.38 | €51.94 | €51.38 | €51.94 | 0 |
| 2026-06-05 | €52.48 | €52.48 | €52.16 | €52.16 | 0 |
| 2026-06-04 | €52.56 | €52.66 | €52.22 | €52.22 | 0 |
| 2026-06-03 | €52.66 | €53.22 | €52.66 | €52.66 | 2 |
| 2026-06-02 | €52.60 | €53.18 | €52.60 | €52.84 | 225 |
| 2026-06-01 | €50.94 | €51.40 | €50.90 | €51.22 | 0 |
| 2026-05-29 | €51.40 | €51.58 | €51.10 | €51.34 | 0 |
| 2026-05-28 | €50.46 | €51.04 | €50.46 | €51.04 | 0 |
| 2026-05-27 | €50.24 | €50.74 | €50.24 | €50.58 | 0 |
| 2026-05-26 | €50.32 | €50.32 | €49.86 | €49.93 | 0 |
| 2026-05-25 | €50.38 | €50.46 | €50.38 | €50.44 | 0 |
| 2026-05-22 | €49.60 | €50.12 | €49.60 | €50.00 | 0 |
| 2026-05-21 | €47.90 | €48.27 | €47.62 | €47.77 | 0 |
| 2026-05-20 | €47.01 | €48.03 | €47.01 | €48.03 | 330 |
| 2026-05-19 | €47.23 | €47.44 | €46.96 | €47.17 | 28 |
| 2026-05-18 | €46.23 | €47.15 | €46.21 | €47.09 | 0 |
| 2026-05-15 | €47.59 | €47.59 | €46.77 | €46.77 | 0 |
| 2026-05-14 | €47.93 | €47.97 | €47.51 | €47.97 | 0 |
| 2026-05-13 | €47.54 | €47.54 | €47.21 | €47.47 | 0 |
| 2026-05-12 | €47.23 | €47.83 | €47.16 | €47.16 | 0 |
| 2026-05-11 | €46.85 | €47.49 | €46.79 | €47.46 | 5 |
| 2026-05-08 | €46.85 | €46.87 | €46.56 | €46.75 | 0 |
| 2026-05-07 | €46.97 | €47.54 | €46.97 | €47.37 | 0 |
| 2026-05-06 | €45.32 | €47.27 | €45.32 | €46.95 | 0 |
| 2026-05-05 | €46.44 | €46.50 | €46.09 | €46.42 | 0 |
| 2026-05-04 | €50.00 | €50.00 | €46.42 | €46.42 | 326 |
| 2026-04-30 | €47.52 | €50.38 | €47.52 | €50.38 | 0 |
| 2026-04-29 | €47.41 | €47.41 | €46.62 | €46.71 | 0 |
| 2026-04-28 | €47.62 | €48.07 | €47.62 | €47.97 | 225 |
| 2026-04-27 | €47.82 | €48.10 | €47.57 | €47.57 | 0 |
| 2026-04-24 | €48.07 | €48.07 | €47.34 | €47.76 | 0 |
| 2026-04-23 | €48.61 | €48.61 | €47.93 | €47.93 | 0 |
| 2026-04-22 | €49.48 | €49.48 | €48.60 | €48.60 | 0 |
| 2026-04-21 | €49.85 | €50.04 | €49.39 | €49.39 | 0 |
| 2026-04-20 | €49.30 | €49.71 | €49.30 | €49.71 | 0 |
| 2026-04-17 | €48.59 | €49.97 | €48.53 | €49.97 | 0 |
| 2026-04-16 | €48.17 | €48.61 | €48.04 | €48.61 | 0 |
| 2026-04-15 | €48.80 | €48.80 | €48.32 | €48.33 | 0 |
| 2026-04-14 | €48.71 | €48.77 | €48.55 | €48.77 | 0 |
| 2026-04-13 | €48.44 | €48.44 | €47.99 | €48.29 | 0 |
| 2026-04-10 | €48.39 | €49.44 | €48.39 | €49.23 | 0 |
| 2026-04-09 | €48.32 | €48.61 | €48.32 | €48.56 | 0 |
| 2026-04-08 | €47.75 | €48.18 | €47.67 | €48.18 | 0 |
| 2026-04-07 | €46.45 | €46.70 | €45.81 | €45.91 | 10 |
| 2026-04-02 | €45.59 | €45.96 | €45.38 | €45.96 | 0 |
| 2026-04-01 | €45.86 | €46.49 | €45.32 | €46.49 | 393 |
| 2026-03-31 | €44.95 | €45.07 | €44.74 | €44.74 | 112 |
| 2026-03-30 | €43.97 | €44.60 | €43.97 | €44.60 | 214 |
| 2026-03-27 | €44.82 | €44.82 | €44.17 | €44.17 | 0 |
| 2026-03-26 | €44.72 | €44.88 | €44.67 | €44.68 | 0 |
| 2026-03-25 | €45.11 | €45.39 | €44.84 | €44.87 | 214 |
| 2026-03-24 | €44.79 | €44.87 | €44.61 | €44.63 | 0 |
| 2026-03-23 | €42.99 | €44.69 | €42.83 | €44.26 | 0 |
| 2026-03-20 | €44.94 | €44.94 | €43.92 | €44.01 | 0 |
| 2026-03-19 | €44.51 | €44.52 | €43.86 | €43.90 | 0 |
| 2026-03-18 | €45.17 | €45.70 | €45.09 | €45.50 | 0 |
| 2026-03-17 | €45.00 | €45.00 | €44.66 | €44.66 | 0 |
| 2026-03-16 | €46.00 | €46.00 | €44.75 | €45.06 | 55 |
| 2026-03-13 | €45.03 | €45.52 | €45.03 | €45.11 | 0 |
| 2026-03-12 | €45.76 | €46.03 | €45.53 | €45.86 | 0 |
| 2026-03-11 | €46.39 | €46.39 | €45.85 | €46.15 | 214 |
| 2026-03-10 | €46.28 | €47.06 | €46.28 | €46.98 | 0 |
| 2026-03-09 | €45.08 | €45.73 | €45.08 | €45.41 | 0 |
| 2026-03-06 | €46.84 | €46.93 | €46.02 | €46.02 | 228 |
| 2026-03-05 | €45.71 | €46.64 | €45.71 | €45.78 | 0 |
| 2026-03-04 | €47.05 | €48.05 | €47.05 | €48.05 | 1,070 |
| 2026-03-03 | €47.83 | €47.83 | €46.54 | €46.64 | 428 |
| 2026-03-02 | €49.02 | €49.02 | €48.39 | €48.66 | 1,260 |
| 2026-02-27 | €49.86 | €50.14 | €49.56 | €50.14 | 0 |
| 2026-02-26 | €49.39 | €49.65 | €49.32 | €49.65 | 0 |
| 2026-02-25 | €49.34 | €49.45 | €49.34 | €49.45 | 16 |
| 2026-02-24 | €49.46 | €49.46 | €49.03 | €49.17 | 0 |
| 2026-02-23 | €49.92 | €49.92 | €49.46 | €49.46 | 214 |
| 2026-02-20 | €49.75 | €49.84 | €49.40 | €49.84 | 0 |
| 2026-02-19 | €49.85 | €49.85 | €49.46 | €49.69 | 0 |
| 2026-02-18 | €49.60 | €49.71 | €49.31 | €49.71 | 0 |
| 2026-02-17 | €48.88 | €49.42 | €48.88 | €49.42 | 0 |
| 2026-02-16 | €49.08 | €49.47 | €48.98 | €48.98 | 13 |
| 2026-02-13 | €48.80 | €49.20 | €48.80 | €49.20 | 0 |
| 2026-02-12 | €51.68 | €51.68 | €48.65 | €48.65 | 0 |
| 2026-02-11 | €51.04 | €51.18 | €50.48 | €51.18 | 0 |
| 2026-02-10 | €50.42 | €50.98 | €50.42 | €50.98 | 0 |
| 2026-02-09 | €50.20 | €50.68 | €50.16 | €50.68 | 0 |
| 2026-02-06 | €49.45 | €50.54 | €49.45 | €49.65 | 60 |
| 2026-02-05 | €49.26 | €49.26 | €48.94 | €49.23 | 642 |
| 2026-02-04 | €48.26 | €49.66 | €48.05 | €49.66 | 1,005 |
| 2026-02-03 | €47.59 | €48.66 | €47.59 | €48.32 | 528 |
| 2026-02-02 | €47.27 | €47.48 | €47.27 | €47.45 | 0 |
| 2026-01-30 | €46.97 | €47.30 | €46.97 | €47.19 | 0 |
| 2026-01-29 | €46.93 | €47.16 | €46.85 | €46.85 | 100 |
| 2026-01-28 | €46.79 | €46.79 | €46.25 | €46.39 | 0 |
| 2026-01-27 | €46.29 | €47.00 | €46.21 | €47.00 | 0 |
| 2026-01-26 | €46.16 | €46.36 | €46.16 | €46.36 | 0 |
| 2026-01-23 | €46.27 | €46.27 | €46.00 | €46.03 | 0 |
| 2026-01-22 | €46.84 | €46.84 | €46.30 | €46.76 | 0 |
| 2026-01-21 | €46.20 | €46.20 | €45.98 | €46.15 | 214 |
| 2026-01-20 | €46.23 | €46.27 | €46.04 | €46.27 | 0 |
| 2026-01-19 | €46.84 | €46.84 | €46.47 | €46.54 | 0 |
| 2026-01-16 | €48.20 | €48.27 | €47.93 | €47.93 | 0 |
| 2026-01-15 | €47.66 | €48.24 | €47.26 | €48.24 | 18 |
| 2026-01-14 | €47.63 | €47.78 | €47.15 | €47.78 | 0 |
| 2026-01-13 | €48.14 | €48.14 | €47.56 | €47.81 | 428 |
| 2026-01-12 | €48.01 | €48.35 | €47.99 | €48.35 | 0 |
| 2026-01-09 | €48.12 | €48.28 | €48.12 | €48.14 | 0 |
| 2026-01-08 | €48.07 | €48.26 | €47.55 | €48.09 | 214 |
| 2026-01-07 | €48.25 | €48.39 | €48.15 | €48.16 | 0 |
| 2026-01-06 | €47.70 | €48.31 | €47.70 | €48.31 | 0 |
| 2026-01-05 | €47.01 | €47.29 | €46.62 | €47.29 | 0 |
| 2026-01-02 | €46.66 | €46.95 | €46.64 | €46.95 | 0 |
| 2025-12-30 | €46.61 | €46.75 | €46.61 | €46.75 | 5 |
| 2025-12-29 | €46.66 | €46.77 | €46.61 | €46.75 | 0 |
| 2025-12-23 | €46.59 | €46.62 | €46.47 | €46.62 | 0 |
| 2025-12-22 | €46.83 | €46.83 | €46.56 | €46.59 | 0 |
| 2025-12-19 | €46.99 | €46.99 | €46.68 | €46.82 | 130 |
| 2025-12-18 | €46.11 | €46.58 | €46.11 | €46.58 | 0 |
| 2025-12-17 | €46.45 | €46.45 | €46.13 | €46.22 | 0 |
| 2025-12-16 | €47.35 | €47.35 | €46.69 | €46.69 | 0 |
| 2025-12-15 | €47.30 | €47.30 | €46.97 | €47.16 | 17 |
| 2025-12-12 | €47.05 | €47.16 | €46.98 | €46.98 | 0 |
| 2025-12-11 | €45.80 | €46.96 | €45.80 | €46.96 | 0 |
| 2025-12-10 | €45.86 | €46.06 | €45.76 | €45.76 | 0 |
| 2025-12-09 | €45.97 | €45.97 | €45.71 | €45.91 | 0 |
| 2025-12-08 | €45.51 | €45.93 | €45.51 | €45.93 | 70 |
| 2025-12-05 | €45.59 | €45.61 | €45.49 | €45.61 | 0 |
| 2025-12-04 | €45.33 | €45.60 | €45.33 | €45.60 | 0 |
| 2025-12-03 | €45.03 | €45.03 | €44.71 | €44.96 | 0 |
| 2025-12-02 | €45.43 | €45.43 | €45.27 | €45.27 | 0 |
| 2025-12-01 | €44.85 | €45.51 | €44.73 | €45.51 | 0 |
| 2025-11-28 | €44.80 | €44.99 | €44.77 | €44.99 | 0 |
| 2025-11-27 | €44.83 | €45.06 | €44.77 | €45.04 | 58 |
| 2025-11-26 | €44.77 | €44.77 | €44.67 | €44.69 | 0 |
| 2025-11-25 | €43.61 | €44.16 | €43.61 | €44.16 | 789 |
| 2025-11-24 | €43.47 | €43.78 | €43.47 | €43.75 | 526 |
| 2025-11-21 | €42.56 | €42.99 | €42.45 | €42.99 | 556 |
| 2025-11-20 | €43.07 | €43.07 | €42.55 | €42.55 | 0 |
| 2025-11-19 | €42.17 | €42.86 | €42.16 | €42.86 | 0 |
| 2025-11-18 | €42.60 | €42.64 | €41.93 | €42.01 | 1,052 |
| 2025-11-17 | €43.66 | €43.66 | €42.99 | €42.99 | 18 |
| 2025-11-14 | €44.52 | €44.52 | €43.49 | €43.87 | 0 |
| 2025-11-13 | €45.12 | €45.12 | €44.57 | €44.57 | 0 |
| 2025-11-12 | €45.17 | €45.54 | €45.07 | €45.20 | 0 |
| 2025-11-11 | €44.03 | €44.47 | €44.03 | €44.47 | 0 |
| 2025-11-10 | €43.59 | €43.98 | €43.59 | €43.98 | 0 |
| 2025-11-07 | €43.47 | €43.47 | €42.83 | €42.97 | 155 |
| 2025-11-06 | €42.11 | €43.33 | €41.87 | €43.30 | 378 |
| 2025-11-05 | €39.10 | €40.01 | €39.10 | €40.01 | 0 |
| 2025-11-04 | €39.27 | €39.27 | €38.83 | €39.13 | 0 |
| 2025-11-03 | €39.72 | €39.81 | €39.69 | €39.74 | 0 |
| 2025-10-31 | €39.87 | €39.87 | €39.58 | €39.72 | 0 |
| 2025-10-30 | €39.85 | €39.85 | €39.40 | €39.67 | 0 |
| 2025-10-29 | €40.37 | €40.37 | €39.73 | €39.83 | 0 |
| 2025-10-28 | €39.82 | €40.34 | €39.70 | €40.27 | 509 |
| 2025-10-27 | €39.27 | €39.77 | €39.27 | €39.70 | 0 |
| 2025-10-24 | €39.41 | €39.41 | €39.01 | €39.18 | 0 |
| 2025-10-23 | €39.32 | €39.38 | €39.23 | €39.23 | 0 |
| 2025-10-22 | €39.37 | €39.51 | €39.09 | €39.51 | 0 |
| 2025-10-21 | €39.92 | €39.92 | €39.59 | €39.74 | 0 |
| 2025-10-20 | €39.60 | €39.82 | €39.35 | €39.82 | 0 |
| 2025-10-17 | €38.89 | €39.35 | €38.89 | €39.35 | 0 |
| 2025-10-16 | €38.86 | €39.23 | €38.76 | €39.23 | 0 |
| 2025-10-15 | €38.76 | €38.76 | €38.48 | €38.69 | 22 |
| 2025-10-14 | €38.52 | €38.67 | €38.52 | €38.55 | 0 |
| 2025-10-13 | €38.85 | €38.85 | €38.65 | €38.67 | 2 |
| 2025-10-10 | €39.05 | €39.30 | €38.54 | €38.54 | 526 |
| 2025-10-09 | €38.92 | €39.13 | €38.92 | €38.97 | 0 |