DEUTSCHE POST AG NA O.N. - Price History
Monthly price history for DHL.DE (DEUTSCHE POST AG NA O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €40.28 | €40.28 |
| April 2024 | €39.26 | €39.26 |
| March 2024 | €39.92 | €39.92 |
| February 2024 | €42.91 | €42.91 |
| January 2024 | €44.52 | €44.52 |
| December 2023 | €44.86 | €44.86 |
| November 2023 | €43.04 | €43.04 |
| October 2023 | €36.76 | €36.76 |
| September 2023 | €38.54 | €38.54 |
| August 2023 | €43.08 | €43.08 |
| July 2023 | €46.72 | €46.72 |
| June 2023 | €44.73 | €44.73 |
| May 2023 | €42.05 | €42.05 |
| April 2023 | €41.65 | €43.52 |
| March 2023 | €41.24 | €43.09 |
| February 2023 | €38.40 | €40.12 |
| January 2023 | €37.69 | €39.38 |
| December 2022 | €33.67 | €35.18 |
| November 2022 | €36.21 | €37.83 |
| October 2022 | €34.37 | €35.91 |
| September 2022 | €29.78 | €31.12 |
| August 2022 | €34.83 | €36.40 |
| July 2022 | €37.23 | €38.90 |
| June 2022 | €34.21 | €35.74 |
| May 2022 | €36.85 | €38.50 |
| April 2022 | €37.36 | €40.92 |
| March 2022 | €39.76 | €43.55 |
| February 2022 | €41.23 | €45.16 |
| January 2022 | €48.38 | €52.99 |
| December 2021 | €51.62 | €56.54 |
| November 2021 | €47.63 | €52.17 |
| October 2021 | €48.86 | €53.52 |
| September 2021 | €49.74 | €54.48 |
| August 2021 | €54.39 | €59.58 |
| July 2021 | €52.14 | €57.11 |
| June 2021 | €52.36 | €57.36 |
| May 2021 | €50.94 | €55.80 |
| April 2021 | €43.52 | €48.96 |
| March 2021 | €41.53 | €46.72 |
| February 2021 | €36.50 | €41.06 |
| January 2021 | €36.28 | €40.81 |
| December 2020 | €36 | €40.50 |
| November 2020 | €36 | €40.50 |
| October 2020 | €33.82 | €38.04 |
| September 2020 | €34.58 | €38.90 |
| August 2020 | €33.89 | €38.12 |
| July 2020 | €29.57 | €34.26 |
| June 2020 | €28.09 | €32.55 |
| May 2020 | €24.15 | €27.98 |
| April 2020 | €23.43 | €27.15 |
| March 2020 | €21.38 | €24.78 |
| February 2020 | €23.41 | €27.12 |
| January 2020 | €27.25 | €31.58 |
| December 2019 | €29.35 | €34.01 |
| November 2019 | €29.21 | €33.84 |
| October 2019 | €27.40 | €31.75 |
| September 2019 | €26.45 | €30.64 |
| August 2019 | €25.81 | €29.90 |
| July 2019 | €25.47 | €29.51 |
| June 2019 | €24.94 | €28.90 |
| May 2019 | €22.77 | €26.38 |
| April 2019 | €25.61 | €30.90 |
| March 2019 | €24.03 | €29 |
| February 2019 | €22.64 | €27.32 |
| January 2019 | €21.35 | €25.76 |
| December 2018 | €19.82 | €23.91 |
| November 2018 | €23.30 | €28.12 |
| October 2018 | €23.16 | €27.95 |
| September 2018 | €25.45 | €30.71 |
| August 2018 | €26.03 | €31.41 |
| July 2018 | €25.02 | €30.19 |
| June 2018 | €23.18 | €27.97 |
| May 2018 | €26.91 | €32.47 |
| April 2018 | €29.92 | €36.10 |
| March 2018 | €28.54 | €35.52 |
| February 2018 | €30.25 | €37.64 |
| January 2018 | €30.59 | €38.07 |
| December 2017 | €31.94 | €39.75 |
| November 2017 | €32.06 | €39.89 |
| October 2017 | €31.60 | €39.32 |
| September 2017 | €30.27 | €37.66 |
| August 2017 | €28 | €34.84 |
| July 2017 | €26.36 | €32.80 |
| June 2017 | €26.37 | €32.82 |
| May 2017 | €26.13 | €32.52 |
| April 2017 | €25.65 | €33 |
| March 2017 | €24.96 | €32.10 |
| February 2017 | €25.17 | €32.38 |
| January 2017 | €24.06 | €30.96 |
| December 2016 | €24.28 | €31.24 |
| November 2016 | €22.92 | €29.49 |
| October 2016 | €21.94 | €28.23 |
| September 2016 | €21.63 | €27.82 |
| August 2016 | €22.08 | €28.40 |
| July 2016 | €20.75 | €26.69 |
| June 2016 | €19.57 | €25.18 |
| May 2016 | €20.38 | €26.22 |
| April 2016 | €19.30 | €25.64 |
| March 2016 | €18.39 | €24.42 |
| February 2016 | €16.52 | €21.94 |
| January 2016 | €16.81 | €22.33 |
| December 2015 | €19.54 | €25.96 |
| November 2015 | €20.83 | €27.66 |
| October 2015 | €20.38 | €27.07 |
| September 2015 | €18.65 | €24.78 |
| August 2015 | €18.49 | €24.56 |
| July 2015 | €20.72 | €27.52 |
| June 2015 | €19.73 | €26.20 |
| May 2015 | €20.66 | €27.44 |
| April 2015 | €21.60 | €29.56 |
| March 2015 | €21.27 | €29.10 |
| February 2015 | €22.24 | €30.43 |
| January 2015 | €21.03 | €28.77 |
| December 2014 | €19.77 | €27.04 |
| November 2014 | €19.53 | €26.72 |
| October 2014 | €18.32 | €25.06 |
| September 2014 | €18.56 | €25.39 |
| August 2014 | €18.19 | €24.88 |
| July 2014 | €17.56 | €24.02 |
| June 2014 | €19.31 | €26.41 |
| May 2014 | €19.89 | €27.21 |
| April 2014 | €19.27 | €27.14 |
| March 2014 | €19.15 | €26.97 |
| February 2014 | €19.32 | €27.21 |
| January 2014 | €18.23 | €25.67 |
| December 2013 | €18.82 | €26.50 |
| November 2013 | €18.48 | €26.03 |
| October 2013 | €17.70 | €24.92 |
| September 2013 | €17.42 | €24.53 |
| August 2013 | €15.52 | €21.86 |
| July 2013 | €14.96 | €21.07 |
| June 2013 | €13.56 | €19.10 |
| May 2013 | €13.89 | €19.56 |
| April 2013 | €12.35 | €18.02 |
| March 2013 | €12.32 | €17.98 |
| February 2013 | €11.78 | €17.18 |
| January 2013 | €11.85 | €17.30 |
| December 2012 | €11.38 | €16.60 |
| November 2012 | €10.94 | €15.96 |
| October 2012 | €10.48 | €15.30 |
| September 2012 | €10.42 | €15.20 |
| August 2012 | €10.58 | €15.44 |
| July 2012 | €10.03 | €14.64 |
| June 2012 | €9.55 | €13.94 |
| May 2012 | €9.13 | €13.32 |
| April 2012 | €9.20 | €14.10 |
| March 2012 | €9.42 | €14.44 |
| February 2012 | €8.60 | €13.18 |
| January 2012 | €8.28 | €12.70 |
| December 2011 | €7.75 | €11.88 |
| November 2011 | €7.31 | €11.22 |
| October 2011 | €7.18 | €11.01 |
| September 2011 | €6.28 | €9.62 |
| August 2011 | €6.95 | €10.66 |
| July 2011 | €8.04 | €12.32 |
| June 2011 | €8.64 | €13.25 |
| May 2011 | €8.53 | €13.08 |
| April 2011 | €8.29 | €13.36 |
| March 2011 | €7.90 | €12.72 |
| February 2011 | €8.25 | €13.29 |
| January 2011 | €8.31 | €13.39 |
| December 2010 | €7.88 | €12.70 |
| November 2010 | €7.66 | €12.34 |
| October 2010 | €8.32 | €13.40 |
| September 2010 | €8.26 | €13.30 |
| August 2010 | €8.01 | €12.90 |
| July 2010 | €8.27 | €13.32 |
| June 2010 | €7.46 | €12.01 |
| May 2010 | €7.52 | €12.12 |
| April 2010 | €7.60 | €12.24 |
| March 2010 | €7.70 | €12.84 |
| February 2010 | €7.16 | €11.94 |
| January 2010 | €7.58 | €12.64 |
| December 2009 | €8.09 | €13.48 |
| November 2009 | €7.48 | €12.47 |
| October 2009 | €6.90 | €11.50 |
| September 2009 | €7.68 | €12.80 |
| August 2009 | €7.22 | €12.04 |
| July 2009 | €6.66 | €11.10 |
| June 2009 | €5.57 | €9.28 |
| May 2009 | €5.85 | €9.75 |
| April 2009 | €5.25 | €8.75 |
| March 2009 | €4.55 | €8.11 |
| February 2009 | €4.29 | €7.64 |
| January 2009 | €5.49 | €9.78 |
| December 2008 | €6.69 | €11.91 |
| November 2008 | €6.34 | €11.29 |
| October 2008 | €4.86 | €8.65 |
| September 2008 | €8.30 | €14.78 |
| August 2008 | €8.98 | €16 |
| July 2008 | €8.47 | €15.09 |
| June 2008 | €9.32 | €16.60 |
| May 2008 | €11.48 | €20.45 |
| April 2008 | €10.76 | €20.03 |
| March 2008 | €10.40 | €19.35 |
| February 2008 | €11.81 | €21.98 |
| January 2008 | €11.64 | €21.66 |
| December 2007 | €12.63 | €23.51 |
| November 2007 | €12.47 | €23.21 |
| October 2007 | €11.24 | €20.91 |
| September 2007 | €10.96 | €20.40 |
| August 2007 | €11.46 | €21.33 |
| July 2007 | €11.53 | €21.46 |
| June 2007 | €12.91 | €24.03 |
| May 2007 | €12.70 | €23.64 |
| April 2007 | €13.20 | €25.34 |
| March 2007 | €11.81 | €22.66 |
| February 2007 | €12.57 | €24.12 |
| January 2007 | €12.30 | €23.60 |
| December 2006 | €11.90 | €22.84 |
| November 2006 | €11.72 | €22.50 |
| October 2006 | €11.31 | €21.70 |
| September 2006 | €10.78 | €20.70 |
| August 2006 | €10.31 | €19.79 |
| July 2006 | €10.10 | €19.38 |
| June 2006 | €10.92 | €20.96 |
| May 2006 | €11.02 | €21.16 |
| April 2006 | €10.68 | €21.13 |
| March 2006 | €10.46 | €20.69 |
| February 2006 | €11.07 | €21.91 |
| January 2006 | €11.72 | €23.19 |
| December 2005 | €10.35 | €20.48 |
| November 2005 | €9.31 | €18.43 |
| October 2005 | €9.40 | €18.60 |
| September 2005 | €9.84 | €19.46 |
| August 2005 | €10.33 | €20.44 |
| July 2005 | €10.34 | €20.46 |
| June 2005 | €9.76 | €19.32 |
| May 2005 | €9.64 | €19.07 |
| April 2005 | €8.93 | €18.15 |
| March 2005 | €9.27 | €18.83 |
| February 2005 | €8.93 | €18.15 |
| January 2005 | €8.80 | €17.87 |
| December 2004 | €8.32 | €16.90 |
| November 2004 | €7.81 | €15.87 |
| October 2004 | €7.54 | €15.32 |
| September 2004 | €7.69 | €15.63 |
| August 2004 | €8.05 | €16.35 |
| July 2004 | €8.20 | €16.67 |
| June 2004 | €8.74 | €17.75 |
| May 2004 | €8.10 | €16.45 |
| April 2004 | €8.83 | €18.39 |
| March 2004 | €8.74 | €18.20 |
| February 2004 | €9.18 | €19.12 |
| January 2004 | €8.61 | €17.92 |
| December 2003 | €7.85 | €16.35 |
| November 2003 | €7.55 | €15.71 |
| October 2003 | €7.95 | €16.55 |
| September 2003 | €7.05 | €14.67 |
| August 2003 | €7.01 | €14.60 |
| July 2003 | €6.42 | €13.37 |
| June 2003 | €6.14 | €12.79 |
| May 2003 | €6.03 | €12.95 |
| April 2003 | €4.98 | €10.69 |
| March 2003 | €4.23 | €9.09 |
| February 2003 | €4.40 | €9.44 |
| January 2003 | €4.69 | €10.08 |
| December 2002 | €4.66 | €10 |
| November 2002 | €5.02 | €10.78 |
| October 2002 | €4.81 | €10.33 |
| September 2002 | €4.01 | €8.62 |
| August 2002 | €5.17 | €11.11 |
| July 2002 | €4.70 | €10.10 |
| June 2002 | €6.10 | €13.09 |
| May 2002 | €7.05 | €15.52 |
| April 2002 | €6.84 | €15.06 |
| March 2002 | €7.79 | €17.14 |
| February 2002 | €6.84 | €15.05 |
| January 2002 | €6.78 | €14.91 |
| December 2001 | €6.81 | €14.99 |
| November 2001 | €7.17 | €15.77 |
| October 2001 | €7.26 | €15.96 |
| September 2001 | €7.50 | €16.50 |
| August 2001 | €7.41 | €16.31 |
| July 2001 | €8.13 | €17.88 |
| June 2001 | €8.59 | €18.90 |
| May 2001 | €8.17 | €18.23 |
| April 2001 | €8.61 | €19.22 |
| March 2001 | €8.69 | €19.40 |
| February 2001 | €10.48 | €23.40 |
| January 2001 | €10.43 | €23.27 |
| December 2000 | €10.33 | €23.05 |
| November 2000 | €9.98 | €22.28 |
DHL.DE
Price: €40.28
52 week price:
Dividend Yield: 4.67%
Forward Dividend Yield: 4.65%
Payout Ratio: 55.72%
Payout Ratio Range:
Dividend Per Share: 1.85 EUR
Earnings Per Share: 3.04 EUR
P/E Ratio: 11.55
Exchange: GER
Sector: Industrials
Industry: Integrated Freight & Logistics
Market Capitalization: 46.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 23
DGR3: 13.85%