Oesterreichische Post AG (0NTM) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Oesterreichische Post AG

Date Open High Low Close* Volume
20/02/2018 38.55p 38.97p 38.48p 38.97p 2247
19/02/2018 38.90p 38.92p 38.48p 38.48p 647
16/02/2018 37.96p 38.73p 37.96p 38.73p 295
15/02/2018 38.20p 38.20p 37.70p 37.76p 610
14/02/2018 37.76p 38.25p 37.58p 38.25p 2143
13/02/2018 38.03p 38.08p 37.58p 37.58p 70
12/02/2018 38.07p 38.60p 37.05p 37.64p 445
09/02/2018 37.50p 37.50p 37.14p 37.14p 40
08/02/2018 37.98p 37.98p 37.16p 37.16p 40
07/02/2018 37.40p 37.95p 37.08p 37.95p 300
06/02/2018 37.68p 37.68p 37.08p 37.08p 60
05/02/2018 38.23p 38.27p 38.22p 38.23p 3551
02/02/2018 39.06p 39.06p 38.23p 38.23p 1577
01/02/2018 38.60p 39.05p 38.51p 39.05p 0
31/01/2018 39.09p 39.09p 38.50p 38.55p 620
30/01/2018 39.20p 39.24p 38.75p 38.75p 1629
29/01/2018 39.59p 39.62p 39.14p 39.14p 635
26/01/2018 39.61p 39.68p 39.19p 39.19p 1183
25/01/2018 39.70p 39.70p 39.24p 39.27p 669
24/01/2018 39.76p 39.98p 39.75p 39.75p 27
23/01/2018 39.65p 39.72p 39.51p 39.70p 0
22/01/2018 39.64p 39.64p 39.51p 39.51p 200
19/01/2018 39.42p 39.54p 39.14p 39.54p -322
18/01/2018 39.22p 39.43p 39.22p 39.32p 0
17/01/2018 39.67p 39.67p 39.22p 39.43p 120
16/01/2018 39.07p 39.20p 38.94p 39.20p 294
15/01/2018 39.35p 39.43p 38.94p 38.94p 0
12/01/2018 39.40p 39.44p 39.34p 39.43p 0
11/01/2018 39.35p 39.35p 39.25p 39.34p 0
10/01/2018 39.18p 39.25p 39.05p 39.25p -4971
09/01/2018 39.13p 39.13p 39.05p 39.05p 4624
08/01/2018 38.94p 39.08p 38.94p 38.98p 7501
05/01/2018 38.80p 38.90p 38.80p 38.90p 2658
04/01/2018 38.69p 38.92p 38.69p 38.78p 2500
03/01/2018 37.85p 38.53p 37.85p 38.53p 0
02/01/2018 38.46p 38.46p 37.80p 37.96p 5671
29/12/2017 38.06p 38.37p 37.63p 37.63p 0
28/12/2017 38.08p 38.08p 37.99p 38.06p 2895
27/12/2017 38.26p 38.26p 37.85p 37.85p 689
22/12/2017 38.31p 38.31p 37.97p 38.31p 0
21/12/2017 37.97p 38.03p 37.94p 37.97p 2159
20/12/2017 37.92p 37.99p 37.83p 37.92p 4102
19/12/2017 37.97p 37.97p 37.83p 37.97p 4823
18/12/2017 37.17p 37.94p 37.17p 37.72p 3374
15/12/2017 37.24p 37.26p 37.01p 37.24p 3805
14/12/2017 37.44p 37.44p 37.06p 37.06p 1333
13/12/2017 37.94p 37.94p 37.40p 37.53p 2230
12/12/2017 37.90p 37.90p 37.83p 37.90p 1776
11/12/2017 38.01p 38.01p 37.82p 38.01p 795
08/12/2017 37.95p 37.95p 37.78p 37.95p 0
07/12/2017 37.78p 37.78p 37.70p 37.78p 450
06/12/2017 38.07p 38.07p 37.95p 38.07p 459
05/12/2017 38.52p 38.52p 38.08p 38.08p 1131
04/12/2017 38.44p 38.45p 38.44p 38.44p 211
01/12/2017 38.36p 38.36p 38.22p 38.36p 10146
30/11/2017 38.06p 38.06p 37.90p 38.06p 1886
29/11/2017 38.03p 38.03p 37.94p 38.03p 96
28/11/2017 37.94p 38.23p 37.93p 37.94p 0
27/11/2017 37.93p 37.95p 37.80p 37.93p 3695
24/11/2017 38.01p 38.01p 37.94p 38.01p 956
23/11/2017 38.14p 38.14p 37.85p 38.14p 1806
22/11/2017 38.22p 38.22p 38.13p 38.22p 1583
21/11/2017 37.53p 38.03p 37.53p 37.90p 2344
20/11/2017 37.48p 37.48p 37.22p 37.44p 97
17/11/2017 38.03p 38.40p 37.55p 37.55p 0
16/11/2017 38.33p 38.33p 38.02p 38.33p 906
15/11/2017 37.97p 38.50p 37.97p 38.43p 924
14/11/2017 37.95p 37.96p 37.95p 37.95p 711
13/11/2017 37.74p 37.89p 37.65p 37.74p 2226
10/11/2017 37.59p 37.73p 37.56p 37.59p 1729
09/11/2017 38.13p 38.13p 37.56p 37.56p 1517
08/11/2017 37.93p 38.03p 37.88p 37.93p 43116
07/11/2017 38.01p 38.01p 37.98p 38.01p 857
06/11/2017 38.03p 38.03p 37.81p 38.03p 771
03/11/2017 38.27p 38.27p 37.99p 38.27p 1331
02/11/2017 38.39p 38.39p 38.17p 38.39p 1573
01/11/2017 38.16p 38.16p 38.12p 38.16p 0
31/10/2017 38.12p 38.35p 38.12p 38.12p 0
30/10/2017 38.15p 38.15p 37.94p 38.15p 841
27/10/2017 37.74p 38.17p 37.74p 37.74p 3672
26/10/2017 37.58p 37.87p 37.58p 37.58p 0
25/10/2017 37.81p 37.87p 37.58p 37.87p 1210
24/10/2017 37.78p 37.79p 37.60p 37.78p 11714
23/10/2017 37.85p 37.85p 37.61p 37.85p 5910
20/10/2017 37.56p 37.78p 37.52p 37.56p 1831
19/10/2017 37.69p 37.69p 37.40p 37.69p 437
18/10/2017 37.42p 37.81p 37.42p 37.42p 2261
17/10/2017 37.85p 37.85p 37.42p 37.85p 333
16/10/2017 37.88p 38.24p 37.78p 37.88p 0
13/10/2017 37.78p 37.97p 37.47p 37.78p 8903
12/10/2017 37.90p 37.95p 37.47p 37.47p 4342
11/10/2017 38.38p 38.70p 37.94p 37.95p 4714
10/10/2017 37.94p 38.42p 37.94p 37.94p 6695
09/10/2017 38.49p 38.63p 37.67p 38.06p 4577
06/10/2017 38.84p 38.85p 38.40p 38.40p 282
05/10/2017 38.84p 39.31p 38.40p 38.40p 1414
04/10/2017 39.29p 39.45p 38.49p 38.79p 45258
03/10/2017 39.45p 39.54p 39.21p 39.45p 227
02/10/2017 39.21p 39.43p 38.94p 39.21p 1718
29/09/2017 39.24p 39.30p 38.79p 39.24p 353
28/09/2017 39.11p 39.22p 38.85p 39.11p 4395
27/09/2017 39.33p 39.53p 38.85p 38.85p 0
26/09/2017 39.50p 39.67p 39.24p 39.50p 237
25/09/2017 39.24p 39.38p 39.24p 39.24p 1528
22/09/2017 39.38p 39.78p 39.38p 39.38p 5227
21/09/2017 39.66p 39.81p 39.30p 39.66p 775
20/09/2017 39.81p 40.26p 39.72p 39.81p 632
19/09/2017 39.87p 40.24p 39.60p 39.87p 244
18/09/2017 39.32p 39.76p 39.32p 39.72p 632
15/09/2017 39.26p 39.76p 39.06p 39.76p 6488
14/09/2017 38.49p 39.42p 38.47p 39.42p 121634
13/09/2017 38.47p 38.49p 38.47p 38.47p 2916
12/09/2017 38.49p 38.49p 38.06p 38.49p 0
11/09/2017 38.06p 38.06p 37.96p 38.06p 1748
08/09/2017 37.96p 38.08p 37.96p 37.96p 2378
07/09/2017 38.08p 38.08p 37.81p 38.08p 636
06/09/2017 37.81p 38.15p 37.81p 37.81p 572
05/09/2017 38.15p 38.22p 37.79p 38.15p 636
04/09/2017 37.97p 38.49p 37.90p 38.22p 2780
01/09/2017 37.85p 38.33p 37.49p 38.33p 1186
31/08/2017 37.49p 37.88p 37.26p 37.49p 5806
30/08/2017 37.26p 37.53p 36.97p 37.26p 300
29/08/2017 37.36p 37.83p 36.97p 36.97p 0
25/08/2017 37.68p 37.68p 37.50p 37.68p 775
24/08/2017 37.50p 37.85p 37.15p 37.50p 820
23/08/2017 37.85p 38.19p 37.55p 37.85p 0
22/08/2017 37.55p 37.62p 37.55p 37.55p 282
21/08/2017 37.62p 37.99p 37.39p 37.62p 298
18/08/2017 37.39p 37.81p 37.39p 37.39p 0
17/08/2017 37.40p 37.44p 37.40p 37.40p 16
16/08/2017 38.28p 38.57p 37.44p 37.44p 533
15/08/2017 38.15p 38.15p 38.15p 38.15p 0
14/08/2017 38.15p 38.60p 38.15p 38.15p 2374
11/08/2017 38.45p 38.97p 38.45p 38.45p 1998
10/08/2017 39.35p 39.87p 38.47p 38.90p 1537
09/08/2017 39.49p 39.87p 39.49p 39.49p 1886
08/08/2017 39.38p 39.76p 39.26p 39.76p 380
07/08/2017 39.26p 39.76p 39.10p 39.26p 194
04/08/2017 39.76p 39.76p 39.69p 39.76p 125
03/08/2017 39.28p 39.69p 38.96p 39.69p 497
02/08/2017 38.96p 39.28p 38.96p 38.96p 451
01/08/2017 38.78p 39.28p 38.72p 39.28p 6065
31/07/2017 38.72p 38.72p 38.63p 38.72p 30268
28/07/2017 38.63p 38.63p 38.62p 38.63p 211
27/07/2017 38.62p 39.09p 38.62p 38.62p 1237
26/07/2017 38.29p 39.09p 38.29p 39.09p 54
25/07/2017 38.11p 38.57p 38.11p 38.57p 0
24/07/2017 38.66p 38.66p 37.79p 38.19p 946
21/07/2017 38.92p 38.92p 38.34p 38.34p 37290
20/07/2017 38.81p 38.82p 38.81p 38.81p 1100
19/07/2017 39.17p 39.49p 38.82p 38.82p 0
18/07/2017 39.35p 39.76p 38.96p 38.96p 1361
17/07/2017 38.65p 39.06p 38.31p 39.06p 5249
14/07/2017 38.31p 38.31p 38.15p 38.31p 6069
13/07/2017 38.15p 38.52p 38.02p 38.15p 10238
12/07/2017 38.21p 38.21p 38.13p 38.21p 1815
11/07/2017 38.13p 38.13p 38.12p 38.13p 0
10/07/2017 38.12p 38.49p 37.81p 38.12p 5913
07/07/2017 37.81p 38.03p 37.81p 37.81p 4763
06/07/2017 38.14p 38.15p 37.65p 38.03p 1864
05/07/2017 38.15p 38.15p 38.14p 38.15p 3991
04/07/2017 38.14p 38.54p 38.14p 38.14p 3454
03/07/2017 38.27p 38.48p 37.90p 38.27p 4080
30/06/2017 37.65p 38.40p 37.47p 38.40p 2697
29/06/2017 37.99p 37.99p 37.22p 37.47p 2707
28/06/2017 38.22p 38.65p 37.43p 37.43p 4211
27/06/2017 38.90p 39.29p 38.47p 38.47p 1556
26/06/2017 38.27p 38.58p 38.18p 38.58p 98
23/06/2017 38.72p 38.72p 37.79p 38.18p 4187
22/06/2017 38.99p 39.40p 38.54p 38.54p 0
21/06/2017 39.46p 39.63p 38.87p 38.87p 0
20/06/2017 40.06p 40.43p 39.13p 39.63p 0
19/06/2017 40.32p 40.75p 40.15p 40.32p 0
16/06/2017 39.63p 40.40p 39.63p 40.15p 14954
15/06/2017 39.45p 39.69p 39.45p 39.45p 0
14/06/2017 39.31p 39.78p 39.31p 39.69p 288
13/06/2017 38.87p 39.24p 38.87p 38.87p 1434
12/06/2017 39.39p 39.39p 38.94p 38.94p 720
09/06/2017 39.63p 39.72p 39.42p 39.63p 1816
08/06/2017 39.40p 39.71p 39.40p 39.40p 85
07/06/2017 39.68p 39.68p 39.56p 39.68p 351
06/06/2017 39.50p 39.85p 39.50p 39.50p 7888
05/06/2017 39.64p 39.66p 39.64p 39.64p 0
02/06/2017 39.13p 39.73p 39.13p 39.66p 4678
01/06/2017 38.76p 39.28p 38.76p 39.28p 2998
31/05/2017 38.90p 38.90p 38.65p 38.90p 3388
30/05/2017 38.58p 38.97p 38.58p 38.58p 594
26/05/2017 38.33p 39.12p 38.33p 39.12p 9349
25/05/2017 38.38p 38.65p 38.38p 38.38p 0
24/05/2017 38.65p 38.70p 38.56p 38.65p 1214
23/05/2017 38.74p 38.74p 38.55p 38.74p 849
22/05/2017 38.79p 38.90p 38.79p 38.79p 495
19/05/2017 38.71p 39.01p 38.39p 38.71p 0
18/05/2017 38.39p 38.63p 38.39p 38.39p 5632
17/05/2017 38.88p 38.88p 38.42p 38.42p 38
16/05/2017 38.65p 39.05p 38.65p 39.05p 3482
15/05/2017 38.37p 38.57p 38.37p 38.37p 66558
12/05/2017 38.04p 38.40p 38.04p 38.40p 3224
11/05/2017 38.37p 38.37p 38.16p 38.37p 12193
10/05/2017 38.53p 38.53p 38.22p 38.53p 5368

*Close Price adjusted for both dividends and splits