DHLGY | DHL Sp ADR | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

DHL Sp ADR (DHLGY)

OTC

$31.96+$0.69 (+2.22%)

Price as of Oct 02, 2026

N/A
Market Cap
46.16%
1-Year Change
Integrated Freight & Logistics
Industry

1 Month
+0.79%

Low Price$31.26

High Price$33.64
3 Months
+0.46%

Low Price$31.26

High Price$33.64
1 Year
+46.16%

Low Price$24.33

High Price$29.36

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	30.30	32.05	30.30	31.96	+2.22%	110,776
10/01/2026	32.25	32.25	31.19	31.26	-2.71%	176,431
09/30/2026	32.38	32.89	32.09	32.13	-0.77%	76,637
09/29/2026	32.32	32.44	32.10	32.38	-0.58%	105,826
09/28/2026	32.25	32.71	32.25	32.57	-0.31%	120,616
09/25/2026	32.18	32.82	32.18	32.67	+1.55%	84,434
09/24/2026	32.43	32.57	31.98	32.17	-1.06%	346,863
09/23/2026	32.92	32.95	32.40	32.52	-3.34%	87,764
09/22/2026	33.70	33.70	33.39	33.64	+2.65%	86,741
09/21/2026	33.07	33.08	32.42	32.77	+2.28%	547,790
09/18/2026	31.89	32.14	31.84	32.04	-0.40%	334,770
09/17/2026	32.26	32.37	32.07	32.17	+0.66%	650,425
09/16/2026	32.26	32.38	31.80	31.96	-0.91%	96,817
09/15/2026	32.14	32.33	32.09	32.26	-0.11%	208,247
09/14/2026	31.99	32.42	31.99	32.29	+1.37%	205,759
09/11/2026	32.03	32.03	31.82	31.86	+0.36%	64,039
09/10/2026	31.70	32.02	31.70	31.74	+0.76%	61,610
09/09/2026	31.63	31.76	31.45	31.50	-1.10%	69,327
09/08/2026	32.16	32.23	31.85	31.85	+0.03%	77,924
09/04/2026	31.78	31.92	31.65	31.84	-0.66%	90,689
09/03/2026	31.89	32.09	31.84	32.05	+1.09%	76,806
09/02/2026	31.80	31.84	31.63	31.71	-0.80%	65,024
09/01/2026	32.28	32.31	31.94	31.96	-1.68%	103,437
08/31/2026	32.69	32.80	32.46	32.51	-0.38%	116,410
08/28/2026	32.94	32.94	32.54	32.63	-0.50%	459,126
08/27/2026	32.85	32.92	32.59	32.80	-0.77%	159,239
08/26/2026	33.25	33.30	32.97	33.05	-0.30%	52,585
08/25/2026	33.13	33.34	33.08	33.15	+0.91%	192,373
08/24/2026	32.85	32.93	32.83	32.85	+0.75%	101,586
08/21/2026	32.66	32.75	32.59	32.61	+0.98%	73,452
08/20/2026	32.26	32.41	32.09	32.29	+0.19%	67,638
08/19/2026	32.15	32.30	32.15	32.23	+1.10%	60,841
08/18/2026	31.83	31.98	31.78	31.88	+1.14%	53,399
08/17/2026	31.70	31.80	31.45	31.52	-1.38%	130,256
08/14/2026	31.91	32.07	31.88	31.96	-0.31%	71,234
08/13/2026	31.87	32.06	31.83	32.06	+0.66%	59,561
08/12/2026	31.88	31.98	31.72	31.85	0.00%	69,877
08/11/2026	31.90	31.97	31.82	31.85	+0.19%	76,178
08/10/2026	31.62	31.98	31.62	31.79	-0.50%	90,714
08/07/2026	31.81	32.22	31.74	31.95	+0.50%	62,765
08/06/2026	31.94	31.98	31.70	31.79	-0.75%	545,844
08/05/2026	32.08	32.16	31.79	32.03	-4.00%	184,527
08/04/2026	33.19	33.44	32.98	33.37	+0.91%	83,856
08/03/2026	33.17	33.27	32.79	33.06	-0.77%	157,597
07/31/2026	33.01	33.37	32.94	33.32	-0.05%	68,505
07/30/2026	33.22	33.37	32.98	33.34	+2.26%	100,340
07/29/2026	32.64	32.94	32.37	32.60	-0.15%	169,587
07/28/2026	32.55	32.89	32.43	32.65	+0.80%	545,823
07/27/2026	32.65	32.81	32.31	32.39	+0.19%	474,196
07/24/2026	32.36	32.72	32.30	32.33	+0.91%	156,773
07/23/2026	32.23	32.23	31.89	32.04	-1.66%	135,663
07/22/2026	32.48	32.84	32.44	32.58	+0.03%	85,178
07/21/2026	32.33	32.63	32.19	32.57	+2.00%	78,427
07/20/2026	32.16	32.16	31.89	31.93	-1.69%	114,866
07/17/2026	32.31	32.56	32.24	32.48	+0.05%	442,140
07/16/2026	32.38	32.59	32.37	32.47	-1.68%	364,361
07/15/2026	32.64	33.15	32.64	33.02	+1.41%	87,560
07/14/2026	32.66	32.83	32.51	32.56	+1.09%	69,670
07/13/2026	32.45	32.49	32.17	32.21	+0.44%	99,375
07/10/2026	32.24	32.30	31.81	32.07	-0.62%	391,479
07/09/2026	32.00	32.44	31.98	32.27	+1.67%	261,361
07/08/2026	31.64	31.75	31.28	31.74	-1.92%	164,564
07/07/2026	32.38	32.51	32.10	32.36	+1.41%	306,100
07/06/2026	31.96	31.97	31.75	31.91	+0.31%	341,230
07/02/2026	31.72	31.97	31.66	31.81	+4.19%	390,807
07/01/2026	30.28	30.70	30.20	30.53	+0.79%	94,721
06/30/2026	30.04	30.45	30.00	30.29	+1.44%	136,275
06/29/2026	29.68	29.94	29.61	29.86	+0.66%	758,756
06/26/2026	29.90	29.97	29.63	29.67	-1.02%	1,449,783
06/25/2026	29.83	30.25	29.77	29.97	+3.45%	1,182,508
06/24/2026	28.83	29.12	28.82	28.97	-0.07%	973,693
06/23/2026	29.33	29.47	28.91	28.99	-1.23%	1,133,426
06/22/2026	29.32	29.56	29.32	29.35	-1.31%	1,095,212
06/18/2026	29.90	29.97	29.58	29.74	-0.80%	1,360,814
06/17/2026	30.57	30.59	29.96	29.98	-1.54%	758,626
06/16/2026	30.16	30.74	30.16	30.45	+1.33%	106,917
06/15/2026	30.49	30.72	30.05	30.05	+0.54%	1,616,713
06/12/2026	29.64	30.07	29.64	29.89	-0.54%	1,297,941
06/11/2026	29.28	30.06	29.25	30.05	+3.24%	1,043,227
06/10/2026	29.73	29.73	29.06	29.11	-2.74%	763,745
06/09/2026	30.37	30.42	29.58	29.93	+0.57%	461,651
06/08/2026	29.79	30.05	29.70	29.76	-0.13%	933,207
06/05/2026	30.29	30.31	29.68	29.80	-1.88%	956,457
06/04/2026	30.58	30.60	30.24	30.37	+0.26%	523,179
06/03/2026	30.53	30.71	30.26	30.29	-1.40%	289,780
06/02/2026	30.70	30.90	30.49	30.72	+2.64%	274,824
06/01/2026	29.34	30.06	29.34	29.93	+1.22%	419,450
05/29/2026	29.81	29.95	29.56	29.57	-0.54%	1,312,212
05/28/2026	29.44	29.97	29.18	29.73	+1.02%	766,517
05/27/2026	29.44	29.55	29.27	29.43	+1.24%	157,194
05/26/2026	29.06	29.18	28.97	29.07	+0.78%	138,725
05/22/2026	29.09	29.12	28.79	28.84	+2.65%	187,235
05/21/2026	27.59	28.14	27.59	28.10	+0.29%	141,615
05/20/2026	27.42	28.19	27.36	28.02	+2.64%	287,234
05/19/2026	27.25	27.42	27.25	27.30	-1.34%	270,199
05/18/2026	27.45	27.67	27.32	27.67	+2.03%	181,596
05/15/2026	27.25	27.34	27.12	27.12	-2.76%	226,059
05/14/2026	28.02	28.09	27.78	27.89	-0.14%	145,879
05/13/2026	27.71	28.01	27.63	27.93	+0.43%	115,697
05/12/2026	28.02	28.04	27.64	27.81	-0.43%	96,423