DHL AG (1DHL) Price History
Daily open, high, low, close and volume for DHL AG (1DHL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €55.58 | €55.66 | €55.58 | €56.22 | 760 |
| 2026-10-08 | €54.70 | €55.00 | €54.68 | €54.90 | 190 |
| 2026-10-07 | €55.66 | €55.66 | €55.26 | €55.26 | 95 |
| 2026-10-06 | €56.14 | €56.70 | €55.98 | €56.38 | 165 |
| 2026-10-05 | €56.68 | €56.68 | €56.08 | €55.94 | 149 |
| 2026-10-02 | €55.88 | €55.88 | €55.86 | €56.68 | 50 |
| 2026-10-01 | €56.32 | €56.64 | €55.78 | €55.64 | 304 |
| 2026-09-30 | €57.04 | €57.04 | €57.04 | €57.04 | 0 |
| 2026-09-29 | €57.42 | €57.42 | €57.42 | €57.04 | 2 |
| 2026-09-28 | €57.40 | €57.40 | €57.40 | €57.40 | 0 |
| 2026-09-25 | €56.90 | €56.90 | €56.90 | €57.40 | 28 |
| 2026-09-24 | €57.34 | €57.34 | €57.34 | €56.76 | 6 |
| 2026-09-23 | €58.72 | €58.72 | €57.62 | €57.54 | 337 |
| 2026-09-22 | €58.50 | €58.72 | €58.50 | €58.60 | 143 |
| 2026-09-21 | €56.02 | €58.00 | €56.02 | €57.32 | 456 |
| 2026-09-18 | €56.24 | €56.52 | €56.22 | €55.78 | 180 |
| 2026-09-17 | €55.94 | €55.94 | €55.94 | €55.94 | 0 |
| 2026-09-16 | €56.06 | €56.06 | €55.80 | €55.94 | 170 |
| 2026-09-15 | €56.66 | €56.66 | €55.12 | €55.78 | 862 |
| 2026-09-14 | €54.96 | €54.96 | €54.96 | €54.96 | 0 |
| 2026-09-11 | €55.48 | €55.48 | €55.04 | €54.96 | 69 |
| 2026-09-10 | €54.80 | €54.98 | €54.78 | €54.92 | 313 |
| 2026-09-09 | €55.24 | €55.24 | €55.24 | €55.24 | 0 |
| 2026-09-08 | €55.02 | €55.02 | €55.02 | €55.24 | 1 |
| 2026-09-07 | €54.86 | €54.92 | €54.86 | €55.22 | 335 |
| 2026-09-04 | €54.66 | €54.92 | €54.56 | €54.82 | 103 |
| 2026-09-03 | €54.62 | €54.88 | €54.60 | €55.14 | 195 |
| 2026-09-02 | €54.72 | €54.72 | €54.72 | €54.86 | 1 |
| 2026-09-01 | €56.00 | €56.00 | €55.76 | €55.50 | 42 |
| 2026-08-31 | €56.58 | €56.58 | €56.58 | €56.22 | 200 |
| 2026-08-28 | €56.78 | €56.78 | €56.58 | €56.56 | 450 |
| 2026-08-27 | €56.48 | €56.48 | €56.20 | €56.30 | 36 |
| 2026-08-26 | €56.84 | €56.86 | €56.84 | €56.90 | 175 |
| 2026-08-25 | €56.46 | €56.46 | €56.46 | €56.46 | 0 |
| 2026-08-24 | €56.00 | €56.48 | €55.98 | €56.46 | 34 |
| 2026-08-21 | €55.80 | €55.86 | €55.80 | €56.06 | 226 |
| 2026-08-20 | €55.54 | €55.56 | €55.54 | €55.50 | 20 |
| 2026-08-19 | €55.10 | €55.10 | €55.10 | €55.10 | 0 |
| 2026-08-18 | €54.80 | €55.22 | €54.80 | €55.10 | 143 |
| 2026-08-17 | €54.90 | €54.90 | €54.80 | €54.68 | 240 |
| 2026-08-14 | €54.86 | €55.40 | €54.86 | €55.34 | 360 |
| 2026-08-13 | €55.28 | €55.44 | €55.28 | €55.30 | 275 |
| 2026-08-12 | €55.42 | €55.42 | €55.10 | €55.28 | 209 |
| 2026-08-11 | €55.24 | €55.24 | €55.24 | €55.30 | 519 |
| 2026-08-10 | €55.00 | €55.16 | €54.84 | €55.10 | 110 |
| 2026-08-07 | €55.30 | €55.30 | €55.30 | €55.30 | 0 |
| 2026-08-06 | €55.62 | €55.62 | €55.50 | €55.30 | 479 |
| 2026-08-05 | €57.38 | €57.38 | €55.00 | €55.50 | 2,631 |
| 2026-08-04 | €57.68 | €57.86 | €57.50 | €57.92 | 130 |
| 2026-08-03 | €58.14 | €58.14 | €57.70 | €57.74 | 482 |
| 2026-07-31 | €58.96 | €58.96 | €57.50 | €57.86 | 501 |
| 2026-07-30 | €57.66 | €58.00 | €57.60 | €57.50 | 570 |
| 2026-07-29 | €57.20 | €57.60 | €57.20 | €57.18 | 217 |
| 2026-07-28 | €57.28 | €57.52 | €57.28 | €57.60 | 904 |
| 2026-07-27 | €57.48 | €57.60 | €57.20 | €57.26 | 232 |
| 2026-07-24 | €56.64 | €56.64 | €56.64 | €57.20 | 6 |
| 2026-07-23 | €56.66 | €56.76 | €56.06 | €56.30 | 1,506 |
| 2026-07-22 | €56.88 | €56.88 | €56.88 | €56.88 | 0 |
| 2026-07-21 | €57.00 | €57.10 | €56.88 | €56.88 | 78 |
| 2026-07-20 | €56.46 | €56.66 | €56.46 | €56.30 | 679 |
| 2026-07-17 | €56.80 | €56.80 | €56.68 | €56.66 | 510 |
| 2026-07-16 | €57.88 | €57.88 | €57.88 | €56.88 | 35 |
| 2026-07-15 | €56.92 | €57.50 | €56.92 | €57.62 | 423 |
| 2026-07-14 | €56.78 | €56.78 | €56.78 | €57.24 | 3 |
| 2026-07-13 | €56.34 | €56.34 | €56.34 | €56.34 | 0 |
| 2026-07-10 | €56.62 | €56.68 | €56.50 | €56.34 | 343 |
| 2026-07-09 | €55.84 | €55.92 | €55.84 | €56.48 | 548 |
| 2026-07-08 | €56.12 | €56.32 | €55.38 | €55.16 | 454 |
| 2026-07-07 | €56.16 | €56.60 | €55.96 | €56.70 | 3,234 |
| 2026-07-06 | €57.76 | €57.76 | €55.02 | €55.86 | 251 |
| 2026-07-03 | €55.40 | €56.20 | €55.40 | €56.08 | 2,089 |
| 2026-07-02 | €54.06 | €55.72 | €54.06 | €55.74 | 3,222 |
| 2026-07-01 | €52.96 | €53.66 | €52.78 | €53.64 | 2,217 |
| 2026-06-30 | €53.00 | €53.30 | €53.00 | €53.08 | 225 |
| 2026-06-29 | €52.28 | €52.28 | €52.28 | €52.28 | 0 |
| 2026-06-26 | €53.18 | €53.22 | €52.22 | €52.28 | 693 |
| 2026-06-25 | €52.24 | €52.80 | €52.24 | €52.92 | 407 |
| 2026-06-24 | €51.10 | €51.10 | €51.10 | €51.30 | 190 |
| 2026-06-23 | €51.08 | €51.62 | €51.08 | €51.34 | 6,078 |
| 2026-06-22 | €50.98 | €50.98 | €50.98 | €51.68 | 250 |
| 2026-06-19 | €51.46 | €51.48 | €51.24 | €51.28 | 13 |
| 2026-06-18 | €51.30 | €52.20 | €51.30 | €52.18 | 260 |
| 2026-06-17 | €52.16 | €53.00 | €52.16 | €52.62 | 520 |
| 2026-06-16 | €52.26 | €52.26 | €52.26 | €52.26 | 0 |
| 2026-06-15 | €52.66 | €52.68 | €52.24 | €52.26 | 91 |
| 2026-06-12 | €50.82 | €50.82 | €50.82 | €50.82 | 0 |
| 2026-06-11 | €50.82 | €50.82 | €50.82 | €50.82 | 0 |
| 2026-06-10 | €51.84 | €51.84 | €51.66 | €50.82 | 130 |
| 2026-06-09 | €52.00 | €52.00 | €52.00 | €52.00 | 0 |
| 2026-06-08 | €49.56 | €52.00 | €49.56 | €52.00 | 746 |
| 2026-06-05 | €52.20 | €52.20 | €52.20 | €52.20 | 0 |
| 2026-06-04 | €52.52 | €52.76 | €52.20 | €52.20 | 320 |
| 2026-06-03 | €52.68 | €53.00 | €52.56 | €52.64 | 266 |
| 2026-06-02 | €51.86 | €53.50 | €51.86 | €52.82 | 1,742 |
| 2026-06-01 | €51.44 | €51.44 | €51.10 | €51.18 | 129 |
| 2026-05-29 | €51.44 | €51.58 | €51.24 | €50.98 | 343 |
| 2026-05-28 | €50.58 | €51.04 | €50.58 | €50.98 | 247 |
| 2026-05-27 | €50.62 | €50.74 | €50.44 | €50.56 | 596 |
| 2026-05-26 | €50.06 | €50.32 | €50.06 | €49.93 | 60 |
| 2026-05-25 | €50.30 | €50.40 | €50.18 | €50.38 | 770 |
| 2026-05-22 | €49.60 | €50.00 | €49.60 | €50.04 | 1,225 |
| 2026-05-21 | €48.40 | €48.40 | €48.40 | €47.76 | 200 |
| 2026-05-20 | €47.19 | €47.19 | €47.19 | €47.19 | 0 |
| 2026-05-19 | €47.50 | €47.50 | €47.11 | €47.19 | 69 |
| 2026-05-18 | €46.28 | €47.13 | €46.28 | €47.07 | 556 |
| 2026-05-15 | €47.62 | €47.62 | €46.71 | €46.77 | 385 |
| 2026-05-14 | €48.01 | €48.01 | €47.69 | €48.03 | 1,578 |
| 2026-05-13 | €47.24 | €47.24 | €47.24 | €47.64 | 40 |
| 2026-05-12 | €47.46 | €47.46 | €47.46 | €47.14 | 60 |
| 2026-05-11 | €47.50 | €47.68 | €47.50 | €47.48 | 140 |
| 2026-05-08 | €47.47 | €47.47 | €47.47 | €47.47 | 0 |
| 2026-05-07 | €47.55 | €47.56 | €47.30 | €47.47 | 240 |
| 2026-05-06 | €45.97 | €47.45 | €45.81 | €47.04 | 892 |
| 2026-05-05 | €46.31 | €46.37 | €46.00 | €46.39 | 457 |
| 2026-05-04 | €50.12 | €50.12 | €46.46 | €46.35 | 705 |
| 2026-04-30 | €47.49 | €50.36 | €47.49 | €50.44 | 1,542 |
| 2026-04-29 | €47.46 | €47.46 | €46.77 | €46.72 | 1,251 |
| 2026-04-28 | €48.10 | €48.10 | €47.63 | €47.87 | 1,570 |
| 2026-04-27 | €47.80 | €47.80 | €47.80 | €47.80 | 0 |
| 2026-04-24 | €47.51 | €47.79 | €47.47 | €47.80 | 38 |
| 2026-04-23 | €48.19 | €48.37 | €48.19 | €47.95 | 55 |
| 2026-04-22 | €49.39 | €49.39 | €49.39 | €49.39 | 0 |
| 2026-04-21 | €50.08 | €50.08 | €49.62 | €49.39 | 299 |
| 2026-04-20 | €49.41 | €49.74 | €49.41 | €49.72 | 341 |
| 2026-04-17 | €48.54 | €50.12 | €48.54 | €50.02 | 487 |
| 2026-04-16 | €48.60 | €48.60 | €48.60 | €48.61 | 135 |
| 2026-04-15 | €48.74 | €48.74 | €48.18 | €48.33 | 659 |
| 2026-04-14 | €48.75 | €48.79 | €48.75 | €48.81 | 122 |
| 2026-04-13 | €48.15 | €48.15 | €47.90 | €48.31 | 262 |
| 2026-04-10 | €48.59 | €49.53 | €48.56 | €49.23 | 1,107 |
| 2026-04-09 | €47.97 | €48.52 | €47.97 | €48.58 | 1,350 |
| 2026-04-08 | €50.46 | €50.46 | €47.72 | €48.17 | 363 |
| 2026-04-07 | €46.31 | €46.63 | €46.31 | €45.89 | 583 |
| 2026-04-02 | €45.31 | €45.50 | €45.31 | €45.98 | 74 |
| 2026-04-01 | €45.94 | €45.94 | €45.57 | €46.49 | 160 |
| 2026-03-31 | €44.64 | €44.64 | €44.64 | €44.64 | 0 |
| 2026-03-30 | €43.85 | €44.46 | €43.70 | €44.64 | 275 |
| 2026-03-27 | €44.63 | €44.63 | €44.33 | €44.17 | 455 |
| 2026-03-26 | €44.27 | €44.27 | €44.27 | €44.27 | 0 |
| 2026-03-25 | €44.27 | €44.27 | €44.27 | €44.27 | 0 |
| 2026-03-24 | €44.27 | €44.27 | €44.27 | €44.27 | 0 |
| 2026-03-23 | €43.22 | €44.80 | €43.06 | €44.27 | 1,263 |
| 2026-03-20 | €43.89 | €43.89 | €43.89 | €43.89 | 0 |
| 2026-03-19 | €44.32 | €44.53 | €43.84 | €43.89 | 744 |
| 2026-03-18 | €45.60 | €45.60 | €45.60 | €45.51 | 60 |
| 2026-03-17 | €45.04 | €45.11 | €44.90 | €44.66 | 272 |
| 2026-03-16 | €44.86 | €45.03 | €44.86 | €45.05 | 110 |
| 2026-03-13 | €45.00 | €45.27 | €44.97 | €45.11 | 465 |
| 2026-03-12 | €45.81 | €45.87 | €45.47 | €45.89 | 899 |
| 2026-03-11 | €46.37 | €46.37 | €46.37 | €46.14 | 45 |
| 2026-03-10 | €49.91 | €49.91 | €46.38 | €47.03 | 664 |
| 2026-03-09 | €44.20 | €45.60 | €44.20 | €45.39 | 599 |
| 2026-03-06 | €47.36 | €47.36 | €45.88 | €45.98 | 1,196 |
| 2026-03-05 | €45.97 | €46.75 | €45.69 | €45.67 | 576 |
| 2026-03-04 | €47.13 | €48.17 | €47.13 | €48.09 | 450 |
| 2026-03-03 | €47.79 | €47.79 | €46.60 | €46.58 | 2,072 |
| 2026-03-02 | €45.72 | €49.04 | €45.72 | €48.64 | 659 |
| 2026-02-27 | €49.62 | €49.76 | €49.50 | €50.10 | 1,980 |
| 2026-02-26 | €49.35 | €49.73 | €49.35 | €49.64 | 40 |
| 2026-02-25 | €49.07 | €49.47 | €49.07 | €49.48 | 1,055 |
| 2026-02-24 | €49.15 | €49.35 | €49.15 | €49.16 | 508 |
| 2026-02-23 | €49.59 | €49.78 | €49.59 | €49.45 | 1,782 |
| 2026-02-20 | €49.40 | €49.40 | €49.40 | €49.82 | 56 |
| 2026-02-19 | €49.73 | €49.73 | €49.73 | €49.73 | 0 |
| 2026-02-18 | €49.55 | €49.82 | €49.48 | €49.73 | 271 |
| 2026-02-17 | €49.10 | €49.10 | €49.03 | €49.42 | 161 |
| 2026-02-16 | €49.29 | €49.50 | €49.29 | €48.99 | 90 |
| 2026-02-13 | €48.75 | €48.81 | €48.71 | €49.21 | 309 |
| 2026-02-12 | €51.46 | €51.52 | €48.70 | €48.65 | 1,842 |
| 2026-02-11 | €50.52 | €51.08 | €50.52 | €51.18 | 171 |
| 2026-02-10 | €51.00 | €51.04 | €50.84 | €50.92 | 126 |
| 2026-02-09 | €49.92 | €50.38 | €49.92 | €50.68 | 1,754 |
| 2026-02-06 | €49.20 | €49.82 | €49.20 | €49.69 | 1,492 |
| 2026-02-05 | €49.20 | €49.20 | €48.80 | €49.26 | 2,104 |
| 2026-02-04 | €48.52 | €49.70 | €48.21 | €49.70 | 537 |
| 2026-02-03 | €48.67 | €48.67 | €48.19 | €48.30 | 468 |
| 2026-02-02 | €47.23 | €47.55 | €47.19 | €47.48 | 507 |
| 2026-01-30 | €47.26 | €47.29 | €47.12 | €47.18 | 528 |
| 2026-01-29 | €46.93 | €47.00 | €46.93 | €46.85 | 338 |
| 2026-01-28 | €46.38 | €46.38 | €46.12 | €46.40 | 239 |
| 2026-01-27 | €46.35 | €46.98 | €46.35 | €47.02 | 5,073 |
| 2026-01-26 | €47.48 | €47.48 | €46.09 | €46.36 | 250 |
| 2026-01-23 | €46.06 | €46.06 | €46.06 | €46.02 | 316 |
| 2026-01-22 | €50.74 | €50.74 | €46.32 | €46.72 | 811 |
| 2026-01-21 | €46.25 | €46.25 | €45.85 | €46.14 | 2,085 |
| 2026-01-20 | €46.32 | €46.32 | €46.06 | €46.25 | 555 |
| 2026-01-19 | €46.74 | €46.82 | €46.37 | €46.37 | 563 |
| 2026-01-16 | €48.13 | €48.13 | €48.13 | €47.96 | 5 |
| 2026-01-15 | €47.65 | €47.65 | €47.35 | €48.23 | 311 |
| 2026-01-14 | €47.55 | €47.70 | €47.55 | €47.77 | 215 |
| 2026-01-13 | €48.36 | €48.36 | €47.60 | €47.83 | 765 |
| 2026-01-12 | €47.66 | €48.33 | €47.66 | €48.34 | 145 |
| 2026-01-09 | €50.02 | €50.02 | €48.14 | €48.13 | 126 |
| 2026-01-08 | €47.96 | €48.14 | €47.84 | €48.05 | 12 |
| 2026-01-07 | €48.16 | €48.27 | €48.16 | €48.15 | 220 |
| 2026-01-06 | €47.74 | €48.32 | €47.74 | €48.37 | 196 |
| 2026-01-05 | €47.07 | €47.25 | €46.86 | €47.26 | 785 |
| 2026-01-02 | €46.55 | €47.00 | €46.53 | €46.98 | 531 |
| 2025-12-30 | €46.60 | €46.60 | €46.60 | €47.11 | 13 |
| 2025-12-29 | €46.72 | €46.80 | €46.58 | €46.75 | 1,269 |
| 2025-12-23 | €46.40 | €46.50 | €46.40 | €46.61 | 380 |
| 2025-12-22 | €46.50 | €46.55 | €46.34 | €46.55 | 488 |
| 2025-12-19 | €46.60 | €46.60 | €46.60 | €46.60 | 0 |
| 2025-12-18 | €46.28 | €46.54 | €46.28 | €46.60 | 370 |
| 2025-12-17 | €46.20 | €46.20 | €46.04 | €46.24 | 305 |
| 2025-12-16 | €47.34 | €47.42 | €46.70 | €46.69 | 1,865 |
| 2025-12-15 | €47.37 | €47.37 | €47.00 | €47.11 | 484 |
| 2025-12-12 | €47.16 | €47.31 | €47.00 | €46.96 | 515 |
| 2025-12-11 | €45.71 | €45.71 | €45.71 | €46.97 | 3 |
| 2025-12-10 | €46.03 | €46.27 | €45.77 | €45.78 | 767 |
| 2025-12-09 | €45.79 | €45.99 | €45.72 | €45.89 | 135 |
| 2025-12-08 | €45.50 | €45.74 | €45.50 | €45.91 | 243 |
| 2025-12-05 | €50.16 | €50.16 | €45.50 | €45.62 | 775 |
| 2025-12-04 | €45.54 | €45.59 | €45.39 | €45.60 | 173 |
| 2025-12-03 | €45.06 | €45.06 | €44.98 | €44.98 | 457 |
| 2025-12-02 | €45.64 | €45.64 | €45.38 | €45.11 | 192 |
| 2025-12-01 | €45.05 | €45.50 | €45.04 | €45.46 | 388 |
| 2025-11-28 | €44.98 | €45.03 | €44.98 | €44.96 | 906 |
| 2025-11-27 | €45.10 | €45.10 | €45.10 | €45.03 | 34 |
| 2025-11-26 | €44.30 | €44.79 | €44.26 | €44.88 | 945 |
| 2025-11-25 | €43.50 | €44.10 | €43.50 | €44.14 | 880 |
| 2025-11-24 | €43.73 | €43.73 | €43.56 | €43.79 | 260 |
| 2025-11-21 | €42.46 | €42.46 | €42.46 | €43.01 | 125 |
| 2025-11-20 | €42.81 | €42.81 | €42.81 | €42.54 | 123 |
| 2025-11-19 | €42.04 | €42.93 | €41.89 | €42.81 | 1,160 |
| 2025-11-18 | €42.96 | €42.96 | €42.05 | €42.03 | 223 |
| 2025-11-17 | €43.64 | €43.64 | €43.00 | €42.98 | 371 |
| 2025-11-14 | €43.78 | €43.91 | €43.50 | €43.87 | 875 |
| 2025-11-13 | €44.76 | €44.84 | €44.59 | €44.57 | 534 |
| 2025-11-12 | €45.44 | €45.55 | €45.14 | €45.18 | 706 |
| 2025-11-11 | €42.94 | €44.50 | €42.94 | €44.47 | 1,672 |
| 2025-11-10 | €44.50 | €44.50 | €40.19 | €43.96 | 2,475 |
| 2025-11-07 | €43.12 | €43.12 | €42.88 | €43.00 | 165 |
| 2025-11-06 | €41.23 | €43.47 | €41.23 | €43.08 | 11,113 |
| 2025-11-05 | €39.10 | €40.00 | €39.00 | €40.00 | 421 |
| 2025-11-04 | €39.31 | €39.31 | €38.87 | €39.12 | 595 |
| 2025-11-03 | €39.96 | €39.96 | €39.78 | €39.72 | 9 |
| 2025-10-31 | €39.82 | €39.82 | €39.63 | €39.70 | 190 |
| 2025-10-30 | €39.95 | €39.95 | €39.40 | €39.66 | 139 |
| 2025-10-29 | €40.16 | €40.16 | €39.70 | €39.82 | 2,373 |
| 2025-10-28 | €39.75 | €40.80 | €39.69 | €40.32 | 3,204 |
| 2025-10-27 | €43.07 | €43.07 | €39.07 | €39.71 | 535 |
| 2025-10-24 | €39.10 | €39.10 | €39.10 | €39.17 | 60 |
| 2025-10-23 | €39.17 | €39.26 | €39.17 | €39.21 | 712 |
| 2025-10-22 | €39.06 | €39.45 | €39.06 | €39.51 | 160 |
| 2025-10-21 | €39.69 | €39.78 | €39.43 | €39.73 | 378 |
| 2025-10-20 | €39.50 | €39.90 | €39.50 | €39.82 | 3,093 |
| 2025-10-17 | €38.80 | €39.16 | €38.66 | €39.37 | 207 |
| 2025-10-16 | €38.70 | €38.70 | €38.70 | €38.70 | 0 |
| 2025-10-15 | €38.60 | €38.78 | €38.42 | €38.70 | 375 |
| 2025-10-14 | €38.66 | €38.66 | €38.66 | €38.66 | 0 |
| 2025-10-13 | €38.51 | €38.51 | €38.50 | €38.66 | 368 |
| 2025-10-10 | €39.42 | €39.42 | €39.06 | €38.47 | 737 |
| 2025-10-09 | €39.01 | €39.13 | €39.01 | €38.95 | 214 |