DHL AG DHL
XETR · Germany · Transportation
€56.12-0.88 (-1.54%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €56.02 | -1.72% | €56.50 | €56.58 | €55.82 | 166.34K |
| 2026-09-30 | €57.00 | +0.07% | €57.58 | €58.02 | €56.78 | 1.84M |
| 2026-09-29 | €56.96 | -0.04% | €57.20 | €57.42 | €56.78 | 966.38K |
| 2026-09-28 | €56.98 | -0.38% | €57.66 | €57.78 | €56.98 | 1.13M |
| 2026-09-25 | €57.20 | +1.27% | €57.00 | €57.42 | €56.56 | 1.39M |
| 2026-09-24 | €56.48 | -1.43% | €57.06 | €57.90 | €56.48 | 1.84M |
| 2026-09-23 | €57.30 | -2.25% | €58.72 | €58.80 | €57.30 | 1.95M |
| 2026-09-22 | €58.62 | +2.16% | €57.24 | €58.90 | €57.18 | 1.67M |
| 2026-09-21 | €57.38 | +2.46% | €56.44 | €58.20 | €55.76 | 2.28M |
| 2026-09-18 | €56.00 | -0.88% | €56.20 | €56.66 | €55.46 | 4.54M |
| 2026-09-17 | €56.50 | +1.33% | €55.98 | €56.50 | €55.76 | 1.83M |
| 2026-09-16 | €55.76 | -0.07% | €55.90 | €56.26 | €55.46 | 1.31M |
| 2026-09-15 | €55.80 | -0.07% | €55.94 | €56.16 | €55.06 | 1.34M |
| 2026-09-14 | €55.84 | +1.49% | €55.06 | €55.98 | €54.94 | 1.37M |
| 2026-09-11 | €55.02 | +0.15% | €55.16 | €55.60 | €54.86 | 1.43M |
| 2026-09-10 | €54.94 | +0.92% | €54.62 | €55.24 | €54.52 | 1.31M |
| 2026-09-09 | €54.44 | -1.23% | €54.80 | €55.02 | €54.04 | 1.17M |
| 2026-09-08 | €55.12 | -0.68% | €55.12 | €55.70 | €54.98 | 926.16K |
| 2026-09-07 | €55.50 | +0.98% | €54.80 | €55.50 | €54.80 | 1.22M |
| 2026-09-04 | €54.96 | -0.43% | €54.92 | €55.00 | €54.48 | 1.38M |
| 2026-09-03 | €55.20 | +0.58% | €54.78 | €55.22 | €54.06 | 1.45M |
| 2026-09-02 | €54.88 | -1.26% | €55.02 | €55.24 | €54.52 | 1.34M |
| 2026-09-01 | €55.58 | -1.00% | €56.42 | €56.58 | €55.30 | 1.32M |
| 2026-08-31 | €56.14 | -0.67% | €56.50 | €56.68 | €56.14 | 2.87M |
| 2026-08-28 | €56.52 | +0.18% | €56.60 | €56.92 | €56.40 | 1.24M |
| 2026-08-27 | €56.42 | -0.70% | €56.52 | €56.72 | €56.08 | 1.25M |
| 2026-08-26 | €56.82 | -0.04% | €56.52 | €57.24 | €56.52 | 1.04M |
| 2026-08-25 | €56.84 | +0.60% | €56.52 | €57.26 | €56.52 | 1.01M |
| 2026-08-24 | €56.50 | +0.93% | €55.70 | €56.58 | €55.70 | 980.90K |
| 2026-08-21 | €55.98 | +1.05% | €55.64 | €56.26 | €55.36 | 1.21M |
| 2026-08-20 | €55.40 | +0.14% | €55.16 | €55.64 | €55.04 | 1.15M |
| 2026-08-19 | €55.32 | +0.29% | €55.48 | €55.48 | €54.94 | 969.31K |
| 2026-08-18 | €55.16 | +1.06% | €54.60 | €55.44 | €54.56 | 1.42M |
| 2026-08-17 | €54.58 | -1.23% | €55.26 | €55.34 | €54.58 | 1.17M |
| 2026-08-14 | €55.26 | -0.40% | €55.50 | €55.68 | €54.56 | 1.75M |
| 2026-08-13 | €55.48 | +0.29% | €54.50 | €55.60 | €54.46 | 1.25M |
| 2026-08-12 | €55.32 | 0.00% | €55.56 | €55.68 | €54.98 | 1.42M |
| 2026-08-11 | €55.32 | +0.11% | €55.30 | €55.54 | €55.08 | 1.33M |
| 2026-08-10 | €55.26 | -0.11% | €55.18 | €55.30 | €54.76 | 1.34M |
| 2026-08-07 | €55.32 | +0.04% | €55.78 | €55.86 | €54.70 | 1.47M |
| 2026-08-06 | €55.30 | -0.50% | €55.70 | €56.00 | €55.06 | 1.90M |
| 2026-08-05 | €55.58 | -3.71% | €57.78 | €57.94 | €55.16 | 2.66M |
| 2026-08-04 | €57.72 | +0.56% | €57.56 | €58.04 | €57.40 | 1.58M |
| 2026-08-03 | €57.40 | -0.62% | €58.12 | €58.30 | €57.40 | 2.07M |
| 2026-07-31 | €57.76 | -0.10% | €58.16 | €58.20 | €57.44 | 1.32M |
| 2026-07-30 | €57.82 | +1.12% | €57.14 | €58.08 | €56.84 | 1.73M |
| 2026-07-29 | €57.18 | -0.35% | €57.28 | €57.62 | €57.02 | 1.09M |
| 2026-07-28 | €57.38 | +0.56% | €57.56 | €57.80 | €57.02 | 1.47M |
| 2026-07-27 | €57.06 | +0.04% | €57.64 | €57.88 | €57.06 | 1.61M |
| 2026-07-24 | €57.04 | +1.24% | €56.30 | €57.24 | €56.30 | 1.17M |
| 2026-07-23 | €56.34 | -1.30% | €57.18 | €57.28 | €55.98 | 1.87M |
| 2026-07-22 | €57.08 | -0.07% | €56.66 | €57.32 | €56.24 | 1.74M |
| 2026-07-21 | €57.12 | +1.60% | €56.68 | €57.12 | €56.44 | 1.84M |
| 2026-07-20 | €56.22 | -1.20% | €56.44 | €56.90 | €56.12 | 1.50M |
| 2026-07-17 | €56.90 | -0.14% | €56.96 | €57.44 | €56.46 | 2.14M |
| 2026-07-16 | €56.98 | -1.28% | €57.76 | €57.78 | €56.54 | 2.01M |
| 2026-07-15 | €57.72 | +0.87% | €56.88 | €57.72 | €56.70 | 1.93M |
| 2026-07-14 | €57.22 | +0.49% | €56.32 | €57.36 | €56.32 | 1.31M |
| 2026-07-13 | €56.94 | +1.14% | €56.06 | €57.06 | €56.00 | 1.33M |
| 2026-07-10 | €56.30 | -0.74% | €56.86 | €56.90 | €56.08 | 1.77M |
| 2026-07-09 | €56.72 | +2.64% | €55.88 | €56.72 | €55.36 | 2.17M |
| 2026-07-08 | €55.26 | -2.51% | €56.78 | €56.78 | €55.02 | 2.40M |
| 2026-07-07 | €56.68 | +1.72% | €56.18 | €57.38 | €55.88 | 2.47M |
| 2026-07-06 | €55.72 | -0.50% | €56.02 | €56.42 | €55.58 | 1.32M |
| 2026-07-03 | €56.00 | +0.39% | €55.90 | €56.18 | €55.32 | 1.92M |
| 2026-07-02 | €55.78 | +3.60% | €53.90 | €55.90 | €53.84 | 2.93M |
| 2026-07-01 | €53.84 | +1.39% | €52.86 | €53.84 | €52.82 | 2.11M |
| 2026-06-30 | €53.10 | +1.84% | €52.66 | €53.44 | €52.32 | 2.31M |
| 2026-06-29 | €52.14 | -0.42% | €52.56 | €52.56 | €51.96 | 1.51M |
| 2026-06-26 | €52.36 | -1.21% | €52.90 | €53.40 | €52.16 | 1.41M |
| 2026-06-25 | €53.00 | +3.56% | €51.26 | €53.02 | €51.00 | 2.10M |
| 2026-06-24 | €51.18 | +0.24% | €51.04 | €51.48 | €50.68 | 2.35M |
| 2026-06-23 | €51.06 | -1.05% | €51.12 | €51.88 | €50.80 | 2.32M |
| 2026-06-22 | €51.60 | +0.58% | €51.56 | €51.76 | €51.06 | 1.75M |
| 2026-06-19 | €51.30 | -1.35% | €51.88 | €52.20 | €51.28 | 5.03M |
| 2026-06-18 | €52.00 | -1.29% | €52.26 | €52.54 | €51.36 | 3.47M |
| 2026-06-17 | €52.68 | -0.27% | €52.38 | €53.14 | €52.04 | 1.88M |
| 2026-06-16 | €52.82 | +1.27% | €53.00 | €53.16 | €52.50 | 1.45M |
| 2026-06-15 | €52.16 | +0.85% | €52.48 | €52.72 | €52.12 | 1.52M |
| 2026-06-12 | €51.72 | +0.94% | €51.86 | €52.36 | €51.70 | 2.10M |
| 2026-06-11 | €51.24 | +0.83% | €50.86 | €51.28 | €50.58 | 1.39M |
| 2026-06-10 | €50.82 | -1.78% | €52.00 | €52.02 | €50.60 | 1.86M |
| 2026-06-09 | €51.74 | -0.04% | €51.92 | €52.66 | €51.64 | 1.35M |
| 2026-06-08 | €51.76 | -0.77% | €51.30 | €52.04 | €51.18 | 1.65M |
| 2026-06-05 | €52.16 | -0.27% | €52.30 | €52.54 | €52.08 | 1.24M |
| 2026-06-04 | €52.30 | -0.46% | €52.60 | €52.82 | €51.94 | 1.14M |
| 2026-06-03 | €52.54 | -0.79% | €52.56 | €53.18 | €52.36 | 1.55M |
| 2026-06-02 | €52.96 | +3.04% | €52.14 | €53.26 | €52.14 | 2.46M |
| 2026-06-01 | €51.40 | +0.39% | €50.72 | €51.62 | €50.32 | 1.95M |
| 2026-05-29 | €51.20 | -0.16% | €51.44 | €51.76 | €51.02 | 3.86M |