Singapore markets close in 4 hours 58 minutes
Straits Times Index
3,436.27 +20.76 (+0.61%) Nikkei
40,779.25 +198.49 (+0.49%) Hang Seng
17,975.92 -2.65 (-0.01%) FTSE 100
8,171.12 +49.92 (+0.61%) Bitcoin USD
59,067.04 -1,820.00 (-2.99%) CMC Crypto 200
1,236.36 -98.56 (-7.38%)
DHL Group (DPWA.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 38.40 | 39.40 | 38.40 | 38.90 | 38.90 | - |
| 02 Jul 2024 | 38.20 | 38.40 | 38.10 | 38.30 | 38.30 | - |
| 01 Jul 2024 | 37.90 | 38.40 | 37.90 | 38.30 | 38.30 | - |
| 28 Jun 2024 | 37.80 | 38.00 | 37.50 | 37.50 | 37.50 | - |
| 27 Jun 2024 | 38.10 | 38.10 | 37.80 | 37.80 | 37.80 | - |
| 26 Jun 2024 | 38.70 | 38.70 | 37.90 | 38.00 | 38.00 | - |
| 25 Jun 2024 | 37.80 | 38.00 | 37.80 | 37.80 | 37.80 | - |
| 24 Jun 2024 | 37.60 | 37.90 | 37.60 | 37.70 | 37.70 | - |
| 21 Jun 2024 | 37.80 | 37.90 | 37.40 | 37.40 | 37.40 | - |
| 20 Jun 2024 | 37.60 | 38.00 | 37.60 | 37.80 | 37.80 | - |
| 19 Jun 2024 | 37.70 | 37.70 | 37.40 | 37.40 | 37.40 | - |
| 18 Jun 2024 | 37.60 | 37.80 | 37.60 | 37.70 | 37.70 | - |
| 17 Jun 2024 | 37.50 | 37.90 | 37.40 | 37.50 | 37.50 | - |
| 14 Jun 2024 | 38.50 | 38.50 | 37.50 | 37.50 | 37.50 | - |
| 13 Jun 2024 | 38.70 | 38.70 | 38.30 | 38.40 | 38.40 | - |
| 12 Jun 2024 | 38.50 | 38.80 | 38.50 | 38.80 | 38.80 | - |
| 11 Jun 2024 | 39.00 | 39.00 | 38.40 | 38.50 | 38.50 | - |
| 10 Jun 2024 | 39.10 | 39.20 | 39.00 | 39.00 | 39.00 | - |
| 07 Jun 2024 | 39.40 | 39.50 | 39.30 | 39.30 | 39.30 | - |
| 06 Jun 2024 | 39.20 | 39.50 | 39.20 | 39.40 | 39.40 | - |
| 05 Jun 2024 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | - |
| 04 Jun 2024 | 38.60 | 39.00 | 38.40 | 38.40 | 38.40 | - |
| 03 Jun 2024 | 38.90 | 38.90 | 38.50 | 38.50 | 38.50 | - |
| 31 May 2024 | 38.30 | 38.40 | 38.20 | 38.30 | 38.30 | - |
| 30 May 2024 | 38.20 | 38.30 | 38.00 | 38.10 | 38.10 | - |
| 29 May 2024 | 39.00 | 39.00 | 38.20 | 38.20 | 38.20 | - |
| 28 May 2024 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | - |
| 27 May 2024 | 38.50 | 38.60 | 38.50 | 38.60 | 38.60 | - |
| 24 May 2024 | 37.90 | 38.70 | 37.90 | 38.70 | 38.70 | - |
| 23 May 2024 | 38.90 | 38.90 | 38.30 | 38.30 | 38.30 | - |
| 22 May 2024 | 38.70 | 38.90 | 38.60 | 38.90 | 38.90 | - |
| 21 May 2024 | 39.50 | 39.50 | 39.00 | 39.00 | 39.00 | - |
| 20 May 2024 | 39.70 | 39.80 | 39.60 | 39.70 | 39.70 | - |
| 17 May 2024 | 39.70 | 39.90 | 39.70 | 39.70 | 39.70 | - |
| 16 May 2024 | 39.30 | 40.00 | 39.30 | 39.90 | 39.90 | - |
| 15 May 2024 | 39.10 | 39.40 | 39.10 | 39.40 | 39.40 | - |
| 14 May 2024 | 38.80 | 39.20 | 38.80 | 39.10 | 39.10 | - |
| 13 May 2024 | 39.30 | 39.40 | 39.30 | 39.30 | 39.30 | - |
| 10 May 2024 | 38.70 | 39.40 | 38.70 | 39.30 | 39.30 | - |
| 09 May 2024 | 37.90 | 38.90 | 37.90 | 38.70 | 38.70 | - |
| 08 May 2024 | 38.20 | 38.20 | 37.60 | 38.00 | 38.00 | - |
| 07 May 2024 | 38.20 | 39.00 | 38.00 | 39.00 | 39.00 | 10 |
| 06 May 2024 | 38.00 | 38.50 | 37.90 | 38.50 | 38.50 | 20 |
| 06 May 2024 | 1.987085 Dividend | |||||
| 03 May 2024 | 39.40 | 40.10 | 39.40 | 40.10 | 38.11 | - |
| 02 May 2024 | 39.00 | 39.60 | 39.00 | 39.60 | 37.64 | - |
| 30 Apr 2024 | 39.10 | 39.20 | 39.00 | 39.00 | 37.07 | - |
| 29 Apr 2024 | 38.70 | 38.70 | 38.60 | 38.70 | 36.78 | - |
| 26 Apr 2024 | 37.70 | 38.70 | 37.70 | 38.70 | 36.78 | - |
| 25 Apr 2024 | 38.20 | 38.20 | 37.80 | 37.80 | 35.93 | - |
| 24 Apr 2024 | 38.90 | 38.90 | 38.20 | 38.20 | 36.31 | 500 |
| 23 Apr 2024 | 38.60 | 38.80 | 38.40 | 38.80 | 36.88 | - |
| 22 Apr 2024 | 38.20 | 38.60 | 38.20 | 38.60 | 36.69 | - |
| 19 Apr 2024 | 37.50 | 38.10 | 37.50 | 38.10 | 36.21 | - |
| 18 Apr 2024 | 38.20 | 38.20 | 37.70 | 37.90 | 36.02 | - |
| 17 Apr 2024 | 37.90 | 38.30 | 37.90 | 38.00 | 36.12 | - |
| 16 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.12 | - |
| 15 Apr 2024 | 38.60 | 39.50 | 38.60 | 38.80 | 36.88 | 41 |
| 12 Apr 2024 | 39.00 | 39.10 | 38.40 | 38.40 | 36.50 | - |
| 11 Apr 2024 | 38.90 | 38.90 | 38.60 | 38.90 | 36.97 | - |
| 10 Apr 2024 | 38.90 | 39.10 | 38.60 | 38.60 | 36.69 | 22 |
| 09 Apr 2024 | 39.10 | 39.30 | 38.80 | 38.90 | 36.97 | - |
| 08 Apr 2024 | 38.90 | 39.20 | 38.90 | 39.10 | 37.16 | - |
| 05 Apr 2024 | 39.10 | 39.80 | 38.70 | 38.80 | 36.88 | 100 |
| 04 Apr 2024 | 39.30 | 40.10 | 39.30 | 39.70 | 37.73 | 10 |
| 03 Apr 2024 | 38.90 | 39.30 | 38.80 | 39.30 | 37.35 | - |
| 02 Apr 2024 | 39.60 | 39.60 | 38.90 | 38.90 | 36.97 | - |
| 28 Mar 2024 | 39.60 | 39.70 | 39.40 | 39.70 | 37.73 | - |
| 27 Mar 2024 | 39.90 | 40.20 | 39.60 | 40.20 | 38.21 | - |
| 26 Mar 2024 | 39.60 | 40.20 | 39.60 | 39.90 | 37.92 | - |
| 25 Mar 2024 | 39.30 | 39.60 | 39.10 | 39.60 | 37.64 | - |
| 22 Mar 2024 | 39.20 | 39.60 | 39.20 | 39.60 | 37.64 | - |
| 21 Mar 2024 | 38.80 | 38.90 | 38.70 | 38.70 | 36.78 | - |
| 20 Mar 2024 | 38.60 | 38.70 | 38.30 | 38.70 | 36.78 | - |
| 19 Mar 2024 | 38.20 | 38.50 | 38.20 | 38.50 | 36.59 | - |
| 18 Mar 2024 | 39.00 | 39.00 | 38.20 | 38.70 | 36.78 | 25 |
| 15 Mar 2024 | 38.40 | 38.90 | 38.30 | 38.80 | 36.88 | - |
| 14 Mar 2024 | 38.50 | 38.50 | 38.20 | 38.20 | 36.31 | - |
| 13 Mar 2024 | 38.70 | 38.70 | 38.30 | 38.60 | 36.69 | - |
| 12 Mar 2024 | 38.20 | 38.70 | 38.00 | 38.70 | 36.78 | - |
| 11 Mar 2024 | 38.00 | 38.50 | 38.00 | 38.50 | 36.59 | - |
| 08 Mar 2024 | 39.00 | 39.00 | 38.00 | 38.10 | 36.21 | 37 |
| 07 Mar 2024 | 38.50 | 39.10 | 38.30 | 39.10 | 37.16 | - |
| 06 Mar 2024 | 39.50 | 39.80 | 38.50 | 38.70 | 36.78 | 64 |
| 05 Mar 2024 | 41.40 | 41.50 | 40.90 | 40.90 | 38.87 | - |
| 04 Mar 2024 | 42.00 | 42.00 | 41.70 | 41.90 | 39.82 | - |
| 01 Mar 2024 | 42.60 | 42.60 | 42.10 | 42.10 | 40.01 | - |
| 29 Feb 2024 | 42.70 | 43.50 | 42.50 | 42.50 | 40.39 | 10 |
| 28 Feb 2024 | 42.30 | 42.80 | 42.30 | 42.80 | 40.68 | - |
| 27 Feb 2024 | 42.40 | 42.50 | 42.30 | 42.40 | 40.30 | - |
| 26 Feb 2024 | 42.80 | 42.80 | 42.50 | 42.50 | 40.39 | 52 |
| 23 Feb 2024 | 43.10 | 43.20 | 43.10 | 43.10 | 40.96 | - |
| 22 Feb 2024 | 42.80 | 43.20 | 42.80 | 43.10 | 40.96 | - |
| 21 Feb 2024 | 42.60 | 42.70 | 42.60 | 42.70 | 40.58 | - |
| 20 Feb 2024 | 42.40 | 42.70 | 42.40 | 42.50 | 40.39 | - |
| 19 Feb 2024 | 42.10 | 42.50 | 42.10 | 42.40 | 40.30 | - |
| 16 Feb 2024 | 42.20 | 42.40 | 42.20 | 42.30 | 40.20 | - |
| 15 Feb 2024 | 42.40 | 42.50 | 42.10 | 42.20 | 40.11 | - |
| 14 Feb 2024 | 41.40 | 41.80 | 41.40 | 41.80 | 39.73 | - |
| 13 Feb 2024 | 41.70 | 41.80 | 41.40 | 41.40 | 39.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.