DHL AG DHLGY
33.57 USD +0.26 (+0.78%)
Regular-session close
33.38 Day range 33.59
24.08 52-week range 34.31
- YTD
- +22.79%
- 1 year
- +29.91%
DHLGY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 33.46 | 33.59 | 33.38 | 33.56 | +0.25 | +0.75% | 5,301 |
| Nov 12, 2026 | 33.68 | 33.68 | 33.28 | 33.31 | -0.03 | -0.09% | 60,900 |
| Nov 11, 2026 | 32.90 | 33.36 | 32.90 | 33.34 | +0.38 | +1.15% | 59,800 |
| Nov 10, 2026 | 33.01 | 33.01 | 32.65 | 32.96 | -0.13 | -0.39% | 128,500 |
| Nov 9, 2026 | 32.91 | 33.16 | 32.79 | 33.09 | +0.97 | +3.02% | 96,400 |
| Nov 6, 2026 | 31.38 | 32.31 | 31.38 | 32.12 | -1.47 | -4.38% | 138,500 |
| Nov 5, 2026 | 34.26 | 34.31 | 33.52 | 33.59 | -0.63 | -1.84% | 130,900 |
| Nov 4, 2026 | 33.79 | 34.22 | 33.78 | 34.22 | +1.37 | +4.17% | 83,100 |
| Nov 3, 2026 | 32.78 | 33.14 | 32.78 | 32.85 | -0.20 | -0.61% | 116,100 |
| Nov 2, 2026 | 32.75 | 33.30 | 32.75 | 33.05 | +0.42 | +1.29% | 120,500 |
| Oct 30, 2026 | 32.69 | 32.75 | 32.54 | 32.63 | -0.19 | -0.58% | 149,400 |
| Oct 29, 2026 | 32.43 | 32.89 | 32.42 | 32.82 | +0.51 | +1.58% | 80,500 |
| Oct 28, 2026 | 32.46 | 32.46 | 31.99 | 32.31 | -0.46 | -1.40% | 120,500 |
| Oct 27, 2026 | 32.24 | 32.85 | 32.24 | 32.77 | +0.14 | +0.43% | 76,300 |
| Oct 26, 2026 | 32.66 | 32.80 | 32.59 | 32.63 | +0.52 | +1.62% | 94,700 |
| Oct 23, 2026 | 31.48 | 32.19 | 31.48 | 32.11 | +0.07 | +0.22% | 79,500 |
| Oct 22, 2026 | 32.04 | 32.18 | 31.90 | 32.04 | -0.37 | -1.14% | 107,300 |
| Oct 21, 2026 | 32.86 | 32.86 | 32.27 | 32.41 | -0.03 | -0.09% | 87,300 |
| Oct 20, 2026 | 32.13 | 32.62 | 32.13 | 32.44 | +0.38 | +1.19% | 119,100 |
| Oct 19, 2026 | 31.76 | 32.29 | 31.76 | 32.06 | -0.94 | -2.85% | 186,000 |
| Oct 16, 2026 | 32.77 | 33.23 | 32.53 | 33.00 | +0.56 | +1.73% | 111,000 |
| Oct 15, 2026 | 32.01 | 32.44 | 32.01 | 32.44 | +0.83 | +2.63% | 250,900 |
| Oct 14, 2026 | 31.60 | 31.66 | 31.47 | 31.61 | -0.03 | -0.09% | 108,700 |
| Oct 13, 2026 | 31.60 | 31.69 | 31.49 | 31.64 | +0.15 | +0.48% | 658,400 |
| Oct 12, 2026 | 31.73 | 31.80 | 31.46 | 31.49 | +0.06 | +0.19% | 1,014,100 |
| Oct 9, 2026 | 31.63 | 31.63 | 31.29 | 31.43 | +0.38 | +1.22% | 104,300 |
| Oct 8, 2026 | 30.80 | 31.06 | 30.66 | 31.05 | -0.07 | -0.22% | 75,900 |
| Oct 7, 2026 | 31.00 | 31.18 | 30.83 | 31.12 | -0.44 | -1.39% | 111,100 |
| Oct 6, 2026 | 31.59 | 31.82 | 31.44 | 31.56 | +0.16 | +0.51% | 103,600 |
| Oct 5, 2026 | 31.47 | 31.50 | 31.21 | 31.40 | -0.56 | -1.75% | 173,800 |
| Oct 2, 2026 | 30.30 | 32.05 | 30.30 | 31.96 | +0.70 | +2.24% | 110,800 |
| Oct 1, 2026 | 32.25 | 32.25 | 31.19 | 31.26 | -0.87 | -2.71% | 176,400 |
| Sep 30, 2026 | 32.38 | 32.89 | 32.09 | 32.13 | -0.25 | -0.77% | 76,600 |
| Sep 29, 2026 | 32.32 | 32.44 | 32.10 | 32.38 | -0.19 | -0.58% | 105,800 |
| Sep 28, 2026 | 32.25 | 32.71 | 32.25 | 32.57 | -0.10 | -0.31% | 120,600 |
| Sep 25, 2026 | 32.18 | 32.82 | 32.18 | 32.67 | +0.50 | +1.55% | 84,400 |
| Sep 24, 2026 | 32.43 | 32.57 | 31.98 | 32.17 | -0.35 | -1.08% | 346,900 |
| Sep 23, 2026 | 32.92 | 32.95 | 32.40 | 32.52 | -1.12 | -3.33% | 87,800 |
| Sep 22, 2026 | 33.70 | 33.70 | 33.39 | 33.64 | +0.87 | +2.65% | 86,700 |
| Sep 21, 2026 | 33.07 | 33.08 | 32.42 | 32.77 | +0.73 | +2.28% | 547,800 |
| Sep 18, 2026 | 31.89 | 32.14 | 31.84 | 32.04 | -0.13 | -0.40% | 334,800 |
| Sep 17, 2026 | 32.26 | 32.37 | 32.07 | 32.17 | +0.21 | +0.66% | 650,400 |
| Sep 16, 2026 | 32.26 | 32.38 | 31.80 | 31.96 | -0.30 | -0.93% | 96,800 |
| Sep 15, 2026 | 32.14 | 32.33 | 32.09 | 32.26 | -0.03 | -0.09% | 208,200 |
| Sep 14, 2026 | 31.99 | 32.42 | 31.99 | 32.29 | +0.43 | +1.35% | 205,800 |
| Sep 11, 2026 | 32.03 | 32.03 | 31.82 | 31.86 | +0.12 | +0.38% | 64,000 |
| Sep 10, 2026 | 31.70 | 32.02 | 31.70 | 31.74 | +0.24 | +0.76% | 61,600 |
| Sep 9, 2026 | 31.63 | 31.76 | 31.45 | 31.50 | -0.35 | -1.10% | 75,900 |
| Sep 8, 2026 | 32.16 | 32.23 | 31.85 | 31.85 | +0.01 | +0.03% | 77,900 |
| Sep 4, 2026 | 31.78 | 31.92 | 31.65 | 31.84 | -0.21 | -0.66% | 90,700 |
| Sep 3, 2026 | 31.89 | 32.09 | 31.84 | 32.05 | +0.34 | +1.07% | 76,800 |
| Sep 2, 2026 | 31.80 | 31.84 | 31.63 | 31.71 | -0.25 | -0.78% | 65,000 |
| Sep 1, 2026 | 32.28 | 32.31 | 31.94 | 31.96 | -0.55 | -1.69% | 103,400 |
| Aug 31, 2026 | 32.69 | 32.80 | 32.46 | 32.51 | -0.12 | -0.37% | 116,400 |
| Aug 28, 2026 | 32.94 | 32.94 | 32.54 | 32.63 | -0.17 | -0.52% | 459,100 |
| Aug 27, 2026 | 32.85 | 32.92 | 32.59 | 32.80 | -0.25 | -0.76% | 159,200 |
| Aug 26, 2026 | 33.25 | 33.30 | 32.97 | 33.05 | -0.10 | -0.30% | 52,600 |
| Aug 25, 2026 | 33.13 | 33.34 | 33.08 | 33.15 | +0.30 | +0.91% | 192,400 |
| Aug 24, 2026 | 32.85 | 32.93 | 32.83 | 32.85 | +0.24 | +0.74% | 101,600 |
| Aug 21, 2026 | 32.66 | 32.75 | 32.59 | 32.61 | +0.32 | +0.99% | 73,500 |
| Aug 20, 2026 | 32.26 | 32.41 | 32.09 | 32.29 | +0.06 | +0.19% | 67,600 |
| Aug 19, 2026 | 32.15 | 32.30 | 32.15 | 32.23 | +0.35 | +1.10% | 60,800 |
| Aug 18, 2026 | 31.83 | 31.98 | 31.78 | 31.88 | +0.36 | +1.14% | 53,400 |
| Aug 17, 2026 | 31.70 | 31.80 | 31.45 | 31.52 | -0.44 | -1.38% | 130,500 |
| Aug 14, 2026 | 31.91 | 32.07 | 31.88 | 31.96 | -0.10 | -0.31% | 71,200 |
65 days, newest first. Daily bars as drawn on the DHLGY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.