DHL AG
54.44EUR
-0.6800 (-1.23%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 55.12 | 926,160 |
| Fr 09/04/26 | 54.96 | 1,381,106 |
| Th 09/03/26 | 55.20 | 1,451,476 |
| We 09/02/26 | 54.88 | 1,335,254 |
| Tu 09/01/26 | 55.58 | 1,318,955 |
| Mo 08/31/26 | 56.14 | 2,868,163 |
| Fr 08/28/26 | 56.52 | 1,236,328 |
| Th 08/27/26 | 56.42 | 1,245,686 |
| We 08/26/26 | 56.82 | 1,038,648 |
| Tu 08/25/26 | 56.84 | 1,011,523 |
| Mo 08/24/26 | 56.50 | 980,899 |
| Fr 08/21/26 | 55.98 | 1,214,625 |
| Th 08/20/26 | 55.40 | 1,146,151 |
| We 08/19/26 | 55.32 | 969,306 |
| Tu 08/18/26 | 55.16 | 1,424,351 |
| Mo 08/17/26 | 54.58 | 1,170,097 |
| Fr 08/14/26 | 55.26 | 1,753,581 |
| Th 08/13/26 | 55.48 | 1,249,165 |
| We 08/12/26 | 55.32 | 1,419,042 |
| Tu 08/11/26 | 55.32 | 1,327,386 |
| Mo 08/10/26 | 55.26 | 1,341,539 |
| Fr 08/07/26 | 55.32 | 1,469,540 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 55.30 | 1,896,007 |
| We 08/05/26 | 55.58 | 2,664,082 |
| Tu 08/04/26 | 57.72 | 1,577,253 |
| Mo 08/03/26 | 57.40 | 2,067,565 |
| Fr 07/31/26 | 57.76 | 1,320,967 |
| Th 07/30/26 | 57.82 | 1,727,918 |
| We 07/29/26 | 57.18 | 1,089,323 |
| Tu 07/28/26 | 57.38 | 1,470,359 |
| Mo 07/27/26 | 57.06 | 1,613,378 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 56.68 | 2,473,844 |
| Mo 07/06/26 | 55.72 | 1,317,368 |
| Fr 07/03/26 | 56.00 | 1,924,292 |
| Th 07/02/26 | 55.78 | 2,929,224 |
| We 07/01/26 | 53.84 | 2,105,118 |
| Tu 06/30/26 | 53.10 | 2,313,754 |
| Mo 06/29/26 | 52.14 | 1,511,870 |
| Fr 06/26/26 | 52.36 | 1,410,513 |
| Th 06/25/26 | 53.00 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 06/05/26 | 52.16 | 1,239,805 |
| Th 06/04/26 | 52.30 | 1,136,827 |
| We 06/03/26 | 52.54 | 1,548,988 |
| Tu 06/02/26 | 52.96 | 2,463,587 |
| Mo 06/01/26 | 51.40 | 1,950,783 |
| Fr 05/29/26 | 51.20 | 3,858,395 |
| Th 05/28/26 | 51.28 | 2,020,699 |
| We 05/27/26 | 50.58 | 1,795,830 |
| Tu 05/26/26 | 49.87 | 1,302,742 |
| Date | Last Price | Volume |
|---|---|---|
| We 05/06/26 | 46.82 | 2,850,194 |
| Tu 05/05/26 | 46.26 | 3,089,895 |
| Mo 05/04/26 | 46.71 | 5,066,760 |
| Th 04/30/26 | 50.38 | 3,805,382 |
| We 04/29/26 | 46.86 | 2,225,166 |
| Tu 04/28/26 | 47.87 | 1,594,324 |
| Mo 04/27/26 | 47.60 | 1,138,683 |
| Fr 04/24/26 | 47.79 | 1,803,330 |
| Th 04/23/26 | 47.94 |
| Date | Last Price | Volume |
|---|---|---|
| We 04/01/26 | 46.60 | 4,783,663 |
| Tu 03/31/26 | 44.75 | 1,921,741 |
| Mo 03/30/26 | 44.71 | 2,113,861 |
| Fr 03/27/26 | 44.17 | 2,012,164 |
| Th 03/26/26 | 44.72 | 1,768,344 |
| We 03/25/26 | 44.98 | 2,220,572 |
| Tu 03/24/26 | 44.82 | 2,502,150 |
| Mo 03/23/26 | 44.55 | 4,262,287 |
| Fr 03/20/26 | 43.99 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 03/02/26 | 48.67 | 2,628,486 |
| Fr 02/27/26 | 50.10 | 4,848,445 |
| Th 02/26/26 | 49.82 | 1,198,445 |
| We 02/25/26 | 49.44 | 1,039,154 |
| Tu 02/24/26 | 49.11 | 1,764,833 |
| Mo 02/23/26 | 49.50 | 1,417,768 |
| Fr 02/20/26 | 49.95 | 1,983,721 |
| Th 02/19/26 | 49.92 | 1,817,232 |
| We 02/18/26 | 49.65 |
| Date | Last Price | Volume |
|---|---|---|
| Th 01/29/26 | 46.88 | 1,362,494 |
| We 01/28/26 | 46.40 | 1,393,131 |
| Tu 01/27/26 | 47.03 | 1,679,779 |
| Mo 01/26/26 | 46.32 | 1,105,715 |
| Fr 01/23/26 | 46.00 | 1,969,528 |
| Th 01/22/26 | 46.75 | 2,342,654 |
| We 01/21/26 | 46.00 | 2,936,527 |
| Tu 01/20/26 | 46.16 | 2,414,960 |
| Mo 01/19/26 | 46.44 | 1,662,310 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 46.59 | 1,050,011 |
| Mo 12/22/25 | 46.58 | 904,775 |
| Fr 12/19/25 | 46.68 | 5,046,141 |
| Th 12/18/25 | 46.62 | 0 |
| We 12/17/25 | 46.20 | — |
| Tu 12/16/25 | 46.72 | 1,687,128 |
| Mo 12/15/25 | 47.10 | 0 |
| Fr 12/12/25 | 46.98 | 1,189,599 |
| Th 12/11/25 | 47.00 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 11/21/25 | 43.00 | 1,437,101 |
| Th 11/20/25 | 42.52 | 863,815 |
| We 11/19/25 | 42.75 | 1,285,000 |
| Tu 11/18/25 | 42.09 | 1,500,915 |
| Mo 11/17/25 | 42.99 | 1,356,151 |
| Fr 11/14/25 | 43.97 | 1,711,331 |
| Th 11/13/25 | 44.56 | — |
| We 11/12/25 | 45.18 | 2,255,995 |
| Tu 11/11/25 | 44.40 | 1,687,969 |
| Date | Last Price | Volume |
|---|---|---|
| We 10/22/25 | 39.47 | 2,178,765 |
| Tu 10/21/25 | 39.64 | 902,318 |
| Mo 10/20/25 | 39.91 | 1,383,175 |
| Fr 10/17/25 | 39.38 | 1,521,336 |
| Th 10/16/25 | 39.15 | 1,464,130 |
| We 10/15/25 | 38.68 | 1,332,290 |
| Tu 10/14/25 | 38.47 | 1,052,819 |
| Mo 10/13/25 | 38.76 | 1,340,687 |
| Fr 10/10/25 | 38.37 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 09/22/25 | 37.05 | — |
| Fr 09/19/25 | 37.68 | 0 |
| Th 09/18/25 | 38.13 | 1,610,944 |
| We 09/17/25 | 38.34 | 1,523,589 |
| Tu 09/16/25 | 38.08 | 2,022,810 |
| Mo 09/15/25 | 38.35 | 1,185,002 |
| Fr 09/12/25 | 38.46 | 1,180,880 |
| Th 09/11/25 | 38.52 | 1,047,166 |
| We 09/10/25 | 38.40 |
| Fr 07/24/26 | 57.04 | 1,169,806 |
| Th 07/23/26 | 56.34 | 1,866,902 |
| We 07/22/26 | 57.08 | 1,743,183 |
| Tu 07/21/26 | 57.12 | 1,835,534 |
| Mo 07/20/26 | 56.22 | 1,500,999 |
| Fr 07/17/26 | 56.90 | 2,139,626 |
| Th 07/16/26 | 56.98 | 2,013,948 |
| We 07/15/26 | 57.72 | 1,925,219 |
| Tu 07/14/26 | 57.22 | 1,314,958 |
| Mo 07/13/26 | 56.94 | 1,326,178 |
| Fr 07/10/26 | 56.30 | 1,765,722 |
| Th 07/09/26 | 56.72 | 2,165,330 |
| We 07/08/26 | 55.26 | 2,402,968 |
| 2,095,414 |
| We 06/24/26 | 51.18 | 2,346,024 |
| Tu 06/23/26 | 51.06 | 2,318,691 |
| Mo 06/22/26 | 51.60 | 1,749,631 |
| Fr 06/19/26 | 51.30 | 5,029,586 |
| Th 06/18/26 | 52.00 | 3,467,956 |
| We 06/17/26 | 52.68 | 1,875,664 |
| Tu 06/16/26 | 52.82 | 1,451,437 |
| Mo 06/15/26 | 52.16 | 1,518,827 |
| Fr 06/12/26 | 51.72 | 2,101,064 |
| Th 06/11/26 | 51.24 | 1,388,639 |
| We 06/10/26 | 50.82 | 1,862,269 |
| Tu 06/09/26 | 51.74 | 1,351,692 |
| Mo 06/08/26 | 51.76 | 1,653,452 |
| Mo 05/25/26 | 50.26 | 945,356 |
| Fr 05/22/26 | 49.88 | 2,240,699 |
| Th 05/21/26 | 47.91 | 1,370,476 |
| We 05/20/26 | 48.09 | 1,699,133 |
| Tu 05/19/26 | 47.07 | 1,332,971 |
| Mo 05/18/26 | 47.26 | 1,625,615 |
| Fr 05/15/26 | 46.80 | 1,697,293 |
| Th 05/14/26 | 47.91 | 1,264,944 |
| We 05/13/26 | 47.49 | 1,378,423 |
| Tu 05/12/26 | 47.19 | 1,729,371 |
| Mo 05/11/26 | 47.39 | 1,738,091 |
| Fr 05/08/26 | 46.85 | 2,018,384 |
| Th 05/07/26 | 47.32 | 1,996,139 |
| 1,577,809 |
| We 04/22/26 | 48.76 | 1,319,001 |
| Tu 04/21/26 | 49.28 | 1,333,682 |
| Mo 04/20/26 | 49.89 | 1,758,589 |
| Fr 04/17/26 | 50.14 | 2,938,522 |
| Th 04/16/26 | 48.64 | 1,293,218 |
| We 04/15/26 | 48.20 | 1,557,524 |
| Tu 04/14/26 | 48.77 | 1,597,509 |
| Mo 04/13/26 | 48.24 | 1,496,576 |
| Fr 04/10/26 | 49.14 | 2,147,488 |
| Th 04/09/26 | 48.63 | 1,969,483 |
| We 04/08/26 | 48.33 | 3,152,913 |
| Tu 04/07/26 | 45.73 | 2,031,748 |
| Th 04/02/26 | 46.12 | 2,762,309 |
| 6,650,408 |
| Th 03/19/26 | 43.93 | 3,294,307 |
| We 03/18/26 | 45.36 | 2,925,056 |
| Tu 03/17/26 | 44.66 | 3,241,824 |
| Mo 03/16/26 | 45.12 | 2,843,436 |
| Fr 03/13/26 | 45.05 | 2,060,427 |
| Th 03/12/26 | 45.94 | 1,967,243 |
| We 03/11/26 | 46.28 | 1,881,384 |
| Tu 03/10/26 | 46.77 | 3,390,610 |
| Mo 03/09/26 | 45.51 | 2,912,608 |
| Fr 03/06/26 | 46.17 | 3,797,544 |
| Th 03/05/26 | 45.89 | 4,880,701 |
| We 03/04/26 | 48.12 | 2,272,057 |
| Tu 03/03/26 | 46.75 | 3,134,500 |
| 1,386,617 |
| Tu 02/17/26 | 49.47 | 1,228,920 |
| Mo 02/16/26 | 48.92 | 956,192 |
| Fr 02/13/26 | 49.18 | 2,401,173 |
| Th 02/12/26 | 48.78 | 2,771,298 |
| We 02/11/26 | 51.28 | 1,485,195 |
| Tu 02/10/26 | 51.14 | 2,383,669 |
| Mo 02/09/26 | 50.58 | 2,175,369 |
| Fr 02/06/26 | 49.70 | 1,036,759 |
| Th 02/05/26 | 49.47 | 1,382,425 |
| We 02/04/26 | 49.55 | 4,343,014 |
| Tu 02/03/26 | 48.35 | 2,476,027 |
| Mo 02/02/26 | 47.57 | 2,078,755 |
| Fr 01/30/26 | 47.32 | 2,043,065 |
| Fr 01/16/26 | 47.82 | 1,519,507 |
| Th 01/15/26 | 48.22 | 1,578,995 |
| We 01/14/26 | 47.71 | 1,492,286 |
| Tu 01/13/26 | 47.87 | 1,353,549 |
| Mo 01/12/26 | 48.38 | 1,406,519 |
| Fr 01/09/26 | 48.08 | 1,593,638 |
| Th 01/08/26 | 48.06 | 1,279,634 |
| We 01/07/26 | 48.29 | 1,565,984 |
| Tu 01/06/26 | 48.32 | 1,668,632 |
| Mo 01/05/26 | 47.33 | 1,194,416 |
| Fr 01/02/26 | 46.91 | 1,330,845 |
| Tu 12/30/25 | 46.73 | 712,839 |
| Mo 12/29/25 | 46.66 | 1,113,773 |
| 1,721,308 |
| We 12/10/25 | 45.77 | 1,192,286 |
| Tu 12/09/25 | 45.90 | 1,108,716 |
| Mo 12/08/25 | 45.95 | 1,151,716 |
| Fr 12/05/25 | 45.58 | 997,434 |
| Th 12/04/25 | 45.51 | 1,426,479 |
| We 12/03/25 | 44.99 | 1,352,981 |
| Tu 12/02/25 | 45.02 | 1,170,538 |
| Mo 12/01/25 | 45.46 | 1,777,511 |
| Fr 11/28/25 | 44.83 | 1,323,076 |
| Th 11/27/25 | 45.00 | 816,689 |
| We 11/26/25 | 44.79 | — |
| Tu 11/25/25 | 44.04 | 1,599,131 |
| Mo 11/24/25 | 43.82 | 3,154,250 |
| Mo 11/10/25 | 44.00 | 2,046,123 |
| Fr 11/07/25 | 43.01 | — |
| Th 11/06/25 | 43.32 | 5,621,001 |
| We 11/05/25 | 39.88 | 1,645,956 |
| Tu 11/04/25 | 39.11 | 1,233,086 |
| Mo 11/03/25 | 39.75 | 0 |
| Fr 10/31/25 | 39.80 | 1,271,515 |
| Th 10/30/25 | 39.71 | 854,855 |
| We 10/29/25 | 39.79 | 1,270,877 |
| Tu 10/28/25 | 40.26 | 2,940,685 |
| Mo 10/27/25 | 39.72 | 1,056,724 |
| Fr 10/24/25 | 39.20 | 1,073,968 |
| Th 10/23/25 | 39.16 | 1,261,834 |
| 1,420,604 |
| Th 10/09/25 | 38.87 | 999,091 |
| We 10/08/25 | 38.90 | — |
| Tu 10/07/25 | 38.68 | 1,624,622 |
| Mo 10/06/25 | 39.16 | — |
| Fr 10/03/25 | 38.90 | 1,104,047 |
| Th 10/02/25 | 38.76 | 1,480,894 |
| We 10/01/25 | 38.23 | 1,612,898 |
| Tu 09/30/25 | 37.94 | 0 |
| Mo 09/29/25 | 38.02 | 1,132,067 |
| Fr 09/26/25 | 38.08 | 1,206,999 |
| Th 09/25/25 | 37.82 | 1,770,540 |
| We 09/24/25 | 37.77 | 1,864,920 |
| Tu 09/23/25 | 37.66 | 1,917,198 |
| 1,239,264 |
| Tu 09/09/25 | 38.57 | 1,332,823 |
| Mo 09/08/25 | 39.12 | 0 |