DHL.DEDHL.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $47.65 | $48.25 | $47.12 | $48.22 | 1.58M |
| 1/14/2026 | $47.42 | $47.79 | $46.98 | $47.77 | 1.49M |
| 1/13/2026 | $48.38 | $48.38 | $47.39 | $47.72 | 1.35M |
| 1/12/2026 | $47.96 | $48.38 | $47.79 | $48.37 | 1.41M |
| 1/9/2026 | $48.36 | $48.37 | $47.92 | $47.98 | 1.59M |
| 1/8/2026 | $48.03 | $48.18 | $47.50 | $48.00 | 1.28M |
| 1/7/2026 | $48.44 | $48.47 | $48.10 | $48.20 | 1.57M |
| 1/6/2026 | $47.48 | $48.53 | $47.45 | $48.50 | 1.67M |
| 1/5/2026 | $46.99 | $47.40 | $46.57 | $47.40 | 1.19M |
| 1/2/2026 | $46.55 | $47.06 | $46.47 | $46.80 | 1.33M |
| 12/30/2025 | $46.66 | $46.91 | $46.52 | $46.73 | 712,839 |
| 12/29/2025 | $46.60 | $46.85 | $46.55 | $46.68 | 1.11M |
| 12/23/2025 | $46.70 | $46.71 | $46.36 | $46.42 | 1.05M |
| 12/22/2025 | $46.83 | $46.90 | $46.38 | $46.47 | 904,775 |
| 12/19/2025 | $46.92 | $47.12 | $46.59 | $46.70 | 5.05M |
| 12/18/2025 | $46.18 | $46.62 | $46.00 | $46.53 | 1.39M |
| 12/17/2025 | $46.49 | $46.62 | $46.02 | $46.07 | 1.52M |
| 12/16/2025 | $47.33 | $47.50 | $46.54 | $46.54 | 1.69M |
| 12/15/2025 | $47.35 | $47.50 | $46.89 | $46.95 | 1.45M |
| 12/12/2025 | $47.10 | $47.32 | $46.90 | $46.98 | 1.19M |
| 12/11/2025 | $45.89 | $47.06 | $45.67 | $47.00 | 1.72M |
| 12/10/2025 | $45.95 | $46.16 | $45.71 | $45.71 | 1.19M |
| 12/9/2025 | $45.99 | $46.06 | $45.60 | $45.67 | 1.11M |
| 12/8/2025 | $45.71 | $45.96 | $45.45 | $45.75 | 1.15M |
| 12/5/2025 | $45.51 | $45.76 | $45.45 | $45.45 | 997,434 |
| 12/4/2025 | $45.26 | $45.68 | $45.11 | $45.40 | 1.43M |
| 12/3/2025 | $45.02 | $45.25 | $44.61 | $45.15 | 1.35M |
| 12/2/2025 | $45.45 | $45.60 | $45.01 | $45.02 | 1.17M |
| 12/1/2025 | $44.78 | $45.55 | $44.68 | $45.46 | 1.78M |
| 11/28/2025 | $45.03 | $45.06 | $44.53 | $44.83 | 1.32M |
| 11/27/2025 | $44.75 | $45.15 | $44.71 | $45.00 | 816,689 |
| 11/26/2025 | $44.50 | $44.91 | $44.34 | $44.79 | 1.44M |
| 11/25/2025 | $43.76 | $44.25 | $43.36 | $44.04 | 1.60M |
| 11/24/2025 | $43.10 | $44.07 | $43.10 | $43.82 | 3.15M |
| 11/21/2025 | $42.07 | $43.08 | $42.07 | $43.00 | 1.44M |
| 11/20/2025 | $42.96 | $43.12 | $42.45 | $42.52 | 863,815 |
| 11/19/2025 | $42.03 | $43.07 | $41.86 | $42.75 | 1.28M |
| 11/18/2025 | $42.50 | $42.70 | $41.87 | $42.09 | 1.50M |
| 11/17/2025 | $43.58 | $43.80 | $42.89 | $42.99 | 1.36M |
| 11/14/2025 | $44.35 | $44.58 | $43.33 | $43.97 | 1.71M |
| 11/13/2025 | $44.81 | $45.09 | $44.49 | $44.56 | 1.53M |
| 11/12/2025 | $44.87 | $45.74 | $44.85 | $45.18 | 2.26M |
| 11/11/2025 | $44.00 | $44.57 | $43.83 | $44.40 | 1.69M |
| 11/10/2025 | $43.43 | $44.00 | $43.31 | $44.00 | 2.05M |
| 11/7/2025 | $43.10 | $43.59 | $42.58 | $43.01 | 2.24M |
| 11/6/2025 | $41.60 | $43.49 | $40.98 | $43.32 | 5.62M |
| 11/5/2025 | $39.03 | $40.10 | $38.91 | $39.88 | 1.65M |
| 11/4/2025 | $39.40 | $39.40 | $38.76 | $39.11 | 1.23M |
| 11/3/2025 | $39.70 | $39.93 | $39.60 | $39.75 | 920,321 |
| 10/31/2025 | $39.91 | $39.96 | $39.48 | $39.80 | 1.27M |
| 10/30/2025 | $39.91 | $39.91 | $39.34 | $39.71 | 854,855 |
| 10/29/2025 | $40.07 | $40.41 | $39.54 | $39.79 | 1.27M |
| 10/28/2025 | $39.77 | $40.94 | $39.43 | $40.26 | 2.94M |
| 10/27/2025 | $39.32 | $39.82 | $39.11 | $39.72 | 1.06M |
| 10/24/2025 | $39.17 | $39.29 | $38.90 | $39.20 | 1.07M |
| 10/23/2025 | $39.29 | $39.55 | $39.05 | $39.16 | 1.26M |
| 10/22/2025 | $39.38 | $39.64 | $39.02 | $39.47 | 2.18M |
| 10/21/2025 | $39.91 | $39.95 | $39.47 | $39.64 | 902,318 |
| 10/20/2025 | $39.50 | $39.91 | $39.26 | $39.91 | 1.38M |
| 10/17/2025 | $38.67 | $39.45 | $38.58 | $39.38 | 1.52M |