DHL Group (0H3Q) Historical Prices

20 Followers

Time Period

Events

GB:0H3Q historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	60.64	60.92	60.26	60.54	60.54	+1.03%	610,833	1.10
Nov 11, 2026	59.11	59.92	58.98	59.92	59.92	+2.01%	130,173	0.23
Nov 10, 2026	59.26	59.36	58.56	58.74	58.74	+1.24%	610,420	1.11
Nov 09, 2026	57.95	58.86	57.82	58.64	58.64	+1.07%	134,615	0.24
Nov 06, 2026	59.05	59.20	57.14	58.02	58.02	-3.91%	457,566	0.80
Nov 05, 2026	59.83	61.28	59.48	60.38	60.38	+0.20%	469,592	0.81
Nov 04, 2026	59.01	60.86	58.82	60.26	60.26	+2.31%	373,123	0.64
Nov 03, 2026	58.74	59.38	58.66	58.90	58.90	-0.51%	237,403	0.41
Nov 02, 2026	58.50	59.38	58.38	59.20	59.20	+0.89%	328,709	0.55
Oct 30, 2026	58.60	59.06	58.50	58.68	58.68	-0.20%	130,716	0.22
Oct 29, 2026	57.85	58.92	57.72	58.80	58.80	+1.38%	63,261	0.10
Oct 28, 2026	58.81	58.92	57.58	58.00	58.00	-1.39%	719,481	1.19
Oct 27, 2026	58.36	58.90	57.90	58.82	58.82	+0.48%	732,154	1.21
Oct 26, 2026	57.62	58.74	57.32	58.54	58.54	+2.20%	455,368	0.75
Oct 23, 2026	56.90	57.28	56.58	57.28	57.28	+0.28%	498,673	0.80
Oct 22, 2026	57.40	57.84	57.05	57.12	57.12	-1.40%	1,723,121	2.86
Oct 21, 2026	57.88	58.38	57.26	57.93	57.93	+0.44%	260,589	0.42
Oct 20, 2026	57.47	58.02	57.16	57.68	57.68	+1.02%	145,181	0.23
Oct 19, 2026	57.93	58.40	56.82	57.10	57.10	-3.87%	208,318	0.33
Oct 16, 2026	57.74	59.40	57.68	59.40	59.40	+2.95%	4,234,504	7.53
Oct 15, 2026	56.91	57.88	56.68	57.70	57.70	+1.62%	178,943	0.31
Oct 14, 2026	56.84	57.06	56.46	56.78	56.78	+0.64%	556,551	0.98
Oct 13, 2026	56.86	57.00	56.38	56.42	56.42	-0.56%	127,874	0.22
Oct 12, 2026	56.31	56.96	56.16	56.74	56.74	+2.27%	197,244	0.35
Oct 09, 2026	55.30	56.34	55.18	55.48	55.48	+0.98%	984,875	1.55
Oct 08, 2026	55.25	55.30	54.58	54.94	54.94	-1.12%	394,372	0.63
Oct 07, 2026	55.89	56.00	55.34	55.56	55.56	-1.38%	261,426	0.42
Oct 06, 2026	56.29	56.82	55.94	56.34	56.34	+0.61%	71,863	0.11
Oct 05, 2026	56.61	56.70	55.82	56.00	56.00	-1.27%	153,154	0.24
Oct 02, 2026	56.14	56.92	55.74	56.72	56.72	+1.76%	483,747	0.76
Oct 01, 2026	56.44	56.82	55.60	55.74	55.74	-2.11%	200,169	0.31
Sep 30, 2026	57.42	57.94	56.78	56.94	56.94	-0.07%	3,018,945	5.12
Sep 29, 2026	57.31	57.38	56.78	56.98	56.98	-0.42%	320,803	0.54
Sep 28, 2026	57.55	57.80	57.02	57.22	57.22	-0.35%	51,410	0.08
Sep 25, 2026	56.99	57.42	56.60	57.42	57.42	+1.66%	99,477	0.16
Sep 24, 2026	57.01	57.92	56.48	56.48	56.48	-1.43%	155,428	0.25
Sep 23, 2026	58.76	58.84	57.30	57.30	57.30	-2.29%	470,498	0.76
Sep 22, 2026	57.22	58.92	57.14	58.64	58.64	+2.30%	529,072	0.86
Sep 21, 2026	56.42	58.20	55.90	57.32	57.32	+2.39%	193,005	0.30
Sep 18, 2026	56.15	56.68	55.48	55.98	55.98	-0.25%	3,029,686	5.10
Sep 17, 2026	55.88	56.40	55.78	56.12	56.12	+0.53%	880,374	1.46
Sep 16, 2026	55.90	56.26	55.44	55.82	55.82	-0.14%	507,738	0.82
Sep 15, 2026	55.90	56.17	55.06	55.91	55.91	+0.48%	82,996	0.12
Sep 14, 2026	54.95	55.98	54.96	55.64	55.64	+1.28%	81,595	0.12
Sep 11, 2026	55.14	55.48	54.86	54.94	54.94	+0.20%	153,331	0.22
Sep 10, 2026	54.51	57.16	54.46	54.83	54.83	+0.39%	156,271	0.22
Sep 09, 2026	54.77	55.08	54.04	54.61	54.61	-1.12%	1,504,251	2.19
Sep 08, 2026	55.20	55.68	55.00	55.24	55.24	+0.26%	230,476	0.33
Sep 07, 2026	54.78	55.50	54.76	55.09	55.09	+0.61%	184,004	0.26
Sep 04, 2026	54.90	55.02	54.50	54.76	54.76	+1.15%	651,663	0.92

DHL Group historical prices

DHL Group (0H3Q) Historical Prices

Become an Expert with TipRanks Premium