TipRanks
Go Ultimate55% OFF

DHL Group (1DHL) Historical Prices

IT:1DHL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202658.9258.9258.9058.7058.70-0.17%210.09
Oct 29, 202659.7659.7658.5658.8058.80+1.73%1350.54
Oct 28, 202658.4658.4658.4057.8057.80-1.77%1000.39
Oct 27, 202657.5458.5457.5458.8458.84+0.27%5172.00
Oct 26, 202658.3658.5458.3658.6858.68+2.73%1590.61
Oct 23, 202656.8256.8256.8057.1257.12-0.24%160.06
Oct 22, 202657.5457.5457.5457.2657.26-1.31%960.35
Oct 21, 202657.8658.0857.8058.0258.02+0.24%1800.66
Oct 20, 202657.8859.7656.6857.8857.88+0.73%00.00
Oct 19, 202657.1057.2257.0857.4657.46-1.44%4871.69
Oct 16, 202658.3058.3058.3058.3058.30+0.87%1500.52
Oct 15, 202656.7457.3856.7457.8057.80+2.41%9183.24
Oct 14, 202656.5056.6656.4856.8656.86+0.74%2901.01
Oct 13, 202656.7056.7056.5056.4456.44-0.53%4531.61
Oct 12, 202656.4456.5256.4056.7456.74+0.92%7642.78
Oct 09, 202655.5855.6655.5856.2256.22+2.40%7602.89
Oct 08, 202654.7055.0054.6854.9054.90-0.65%1900.73
Oct 07, 202655.6655.6655.2655.2655.26-1.99%950.36
Oct 06, 202656.1456.7055.9856.3856.38+0.79%1650.61
Oct 05, 202656.6856.6856.0855.9455.94-1.31%1490.54
Oct 02, 202655.8855.8855.8656.6856.68+1.87%500.15
Oct 01, 202656.3256.6455.7855.6455.64-2.25%3040.94
Sep 30, 202656.9257.7053.3856.9256.92-0.21%00.00
Sep 29, 202657.4257.4257.4257.0457.04-0.28%20.00
Sep 28, 202657.2058.7856.1657.2057.20-0.35%00.00
Sep 25, 202656.9056.9056.9057.4057.40+1.13%280.06
Sep 24, 202657.3457.3457.3456.7656.76-1.36%60.01
Sep 23, 202658.7258.7257.6257.5457.54-1.81%3370.74
Sep 22, 202658.5058.7258.5058.6058.60+2.23%1430.31
Sep 21, 202656.0258.0056.0257.3257.32+2.76%4561.01
Sep 18, 202656.2456.5256.2255.7855.78-0.92%1800.33
Sep 17, 202656.3058.6855.7056.3056.30+0.64%00.00
Sep 16, 202656.0656.0655.8055.9455.94+0.29%1700.31
Sep 15, 202656.6656.6655.1255.7855.78-0.25%8621.60
Sep 14, 202655.9282.0055.4055.9255.92+1.75%00.00
Sep 11, 202655.4855.4855.0454.9654.96+0.07%690.13
Sep 10, 202654.8054.9854.7854.9254.92+1.22%3130.58
Sep 09, 202654.2654.2654.2654.2654.26-1.77%00.00
Sep 08, 202655.0255.0255.0255.2455.24+0.04%10.00
Sep 07, 202654.8654.9254.8655.2255.22+0.73%3350.62
Sep 04, 202654.6654.9254.5654.8254.82-0.58%1030.19
Sep 03, 202654.6254.8854.6055.1455.14+0.51%1950.36
Sep 02, 202654.7254.7254.7254.8654.86-1.15%10.00
Sep 01, 202656.0056.0055.7655.5055.50-1.28%420.08
Aug 31, 202656.5856.5856.5856.2256.22-0.60%2000.36
Aug 28, 202656.7856.7856.5856.5656.56+0.46%4500.79
Aug 27, 202656.4856.4856.2056.3056.30-1.05%360.06
Aug 26, 202656.8456.8656.8456.9056.90-0.21%1750.30
Aug 25, 202657.0257.0257.0257.0257.02+0.99%00.00
Aug 24, 202656.0056.4855.9856.4656.46+0.71%340.06