Xetra · DHL · stock
Dhl AG (DHL) stock price history
Every Xetra trading session of Dhl AG from Nov 20, 2000 to Nov 13, 2026: 6,612 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DHL adjusted close, 2000 to 2026
- €60.90
- All time high, 2026
- €61.30
- 52 week high, €40.14 low
- 6,612
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
DHL key facts
- Dhl AG (DHL) closed at €60.90 on Nov 13, 2026 on Xetra.
- DHL's all time high close is €60.90, set on Nov 13, 2026; its all time low close is €3.25 on Mar 9, 2009.
- DHL's 52 week range is €40.14 to €61.30.
- DHL returned +40.6% over the year to Nov 13, 2026 and +36.5% over five years.
- Over ten years DHL returned +213%, +12.1% a year compounded.
- DHL's deepest drawdown was -72.1% from Apr 27, 2007 to Mar 9, 2009.
- DataCedar holds 6,612 daily sessions of DHL history from Nov 20, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DHL price chart, 2000 to 2026
DHL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.9% |
| 3 months | +9.8% |
| 6 months | +28.2% |
| Year to date | +35.9% |
| 1 year | +40.6% |
| 3 years | +78.3% |
| 5 years | +36.5% |
| 10 years | +213.5% |
| Since Nov 20, 2000 | +628.5% |
| Compound annual growth, 26.0 years | +7.9% |
DHL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €60.90 on Nov 13, 2026
- All time low close
- €3.25 on Mar 9, 2009
- 52 week high
- €61.30 on Nov 5, 2026
- 52 week low
- €40.14 on Nov 19, 2025
- Deepest drawdown
- -72.1% from Apr 27, 2007 to Mar 9, 2009, recovered May 14, 2013
- Best single session
- +18.4% on Nov 24, 2008
- Worst single session
- -17.3% on Oct 27, 2008
- Volatility, 1 year annualised
- 25.7%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2000
- 7.3×
- Best calendar year
- 2003, +68%
- Worst calendar year
- 2008, -47%
DHL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 20, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €44.64 | €61.30 | €40.90 | €60.90 | +35.9% | 415.6M | 218 |
| 2025 | €31.22 | €45.55 | €28.25 | €44.81 | +44.8% | 482.6M | 253 |
| 2024 | €39.19 | €39.73 | €30.26 | €30.95 | -20.7% | 593.3M | 254 |
| 2023 | €29.48 | €40.93 | €29.40 | €39.03 | +33.2% | 579.6M | 255 |
| 2022 | €44.99 | €45.96 | €24.71 | €29.30 | -34.8% | 732.6M | 256 |
| 2021 | €31.82 | €48.81 | €30.67 | €44.96 | +43.4% | 660.7M | 255 |
| 2020 | €25.52 | €33.69 | €14.36 | €31.36 | +22.7% | 1.1B | 253 |
| 2019 | €17.12 | €26.31 | €16.86 | €25.57 | +48.1% | 781.8M | 251 |
| 2018 | €27.66 | €28.84 | €16.91 | €17.26 | -38.6% | 948.8M | 252 |
| 2017 | €21.08 | €28.95 | €20.68 | €28.09 | +32.7% | 657.9M | 254 |
| 2016 | €16.68 | €21.27 | €12.83 | €21.17 | +24.3% | 888.3M | 255 |
| 2015 | €17.36 | €19.87 | €15.05 | €17.04 | -1.2% | 1.1B | 254 |
| 2014 | €16.49 | €17.62 | €13.73 | €17.24 | +5.1% | 1B | 251 |
| 2013 | €10.16 | €16.56 | €9.80 | €16.41 | +65.4% | 1B | 249 |
| 2012 | €6.75 | €10.01 | €6.74 | €9.92 | +46.8% | 1B | 251 |
| 2011 | €6.98 | €7.58 | €5.06 | €6.75 | -1.7% | 1.2B | 254 |
| 2010 | €7.09 | €7.68 | €5.96 | €6.87 | -2.5% | 1.4B | 255 |
| 2009 | €5.87 | €7.23 | €3.23 | €7.05 | +21.0% | 1.4B | 253 |
| 2008 | €10.86 | €11.42 | €3.36 | €5.83 | -47.1% | 2B | 254 |
| 2007 | €10.41 | €11.96 | €9.28 | €11.01 | +6.1% | 1.7B | 251 |
| 2006 | €9.09 | €11.02 | €8.39 | €10.37 | +15.0% | 1.3B | 255 |
| 2005 | €7.27 | €9.35 | €7.07 | €9.02 | +24.4% | 983.5M | 259 |
| 2004 | €6.86 | €8.30 | €6.40 | €7.25 | +6.2% | 653.1M | 261 |
| 2003 | €4.06 | €7.39 | €3.48 | €6.83 | +68.1% | 476M | 257 |
| 2002 | €5.94 | €6.93 | €3.09 | €4.06 | -31.6% | 355.2M | 261 |
| 2001 | €9.00 | €9.68 | €4.68 | €5.94 | -34.0% | 336.1M | 261 |
| 2000 | €8.21 | €9.35 | €8.18 | €9.00 | n/a | 99M | 30 |
DHL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €60.90 | +3.8% |
| October 2026 | €58.68 | +2.9% |
| September 2026 | €57.00 | +1.5% |
| August 2026 | €56.14 | -2.8% |
| July 2026 | €57.76 | +8.8% |
| June 2026 | €53.10 | +3.7% |
| May 2026 | €51.20 | +6.0% |
| April 2026 | €48.31 | +12.6% |
| March 2026 | €42.91 | -10.7% |
| February 2026 | €48.04 | +5.9% |
| January 2026 | €45.38 | +1.3% |
| December 2025 | €44.81 | +4.2% |
About the DHL data
Daily bars. 6,612 sessions from Nov 20, 2000 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 20, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3ADHL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
DHL share price history
