Oesterreichische Post AG (0NTM) Share Price

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

Date Open High Low Close* Volume
09/05/2017 38.10p 38.60p 38.10p 38.56p 2373
08/05/2017 38.24p 38.24p 37.90p 37.90p 278
05/05/2017 37.17p 38.06p 37.17p 38.06p 0
04/05/2017 36.76p 37.38p 36.76p 37.24p 5938
03/05/2017 37.66p 38.06p 37.66p 37.66p 0
02/05/2017 37.35p 37.83p 37.35p 37.83p 3088
28/04/2017 39.20p 39.27p 38.97p 39.20p 8403
27/04/2017 39.44p 39.44p 39.08p 39.08p 168
26/04/2017 39.35p 39.65p 39.18p 39.35p 0
25/04/2017 39.18p 39.35p 39.18p 39.18p 127
24/04/2017 39.13p 39.19p 38.94p 39.13p 4766
21/04/2017 38.76p 38.81p 38.76p 38.76p 223
20/04/2017 38.50p 38.61p 38.50p 38.50p 1096
19/04/2017 38.35p 38.45p 38.32p 38.35p 910
18/04/2017 38.28p 38.40p 38.22p 38.28p 1908
13/04/2017 38.30p 38.69p 38.30p 38.30p 0
12/04/2017 38.01p 38.47p 38.01p 38.47p 3963
11/04/2017 38.17p 38.17p 37.92p 38.17p 17447
10/04/2017 37.88p 38.25p 37.88p 38.25p 70
07/04/2017 37.54p 37.93p 37.54p 37.93p 1822
06/04/2017 37.74p 37.82p 37.38p 37.38p 4851
05/04/2017 37.37p 37.40p 37.37p 37.37p 30
04/04/2017 37.85p 37.85p 37.33p 37.44p 6341
03/04/2017 37.73p 37.73p 37.55p 37.73p 3530
31/03/2017 36.87p 37.34p 36.87p 37.21p 2814
30/03/2017 36.81p 36.90p 36.81p 36.81p 2093
29/03/2017 36.64p 36.64p 36.51p 36.64p 2095
28/03/2017 35.96p 36.54p 35.96p 36.35p 17536
27/03/2017 35.85p 35.90p 35.85p 35.85p 4573
24/03/2017 35.87p 35.87p 35.78p 35.87p 4704
23/03/2017 35.60p 35.83p 35.60p 35.60p 1210
22/03/2017 35.87p 36.19p 35.65p 35.87p 0
21/03/2017 35.65p 35.82p 35.58p 35.65p 1187
20/03/2017 35.70p 35.70p 35.63p 35.70p 3035
17/03/2017 35.81p 36.01p 35.81p 35.81p 620
16/03/2017 35.87p 36.04p 35.87p 35.87p 2787
15/03/2017 35.75p 35.96p 35.75p 35.75p 5549
14/03/2017 35.59p 35.71p 35.52p 35.59p 7060
13/03/2017 35.06p 35.72p 35.06p 35.47p 1259
10/03/2017 34.66p 34.76p 34.64p 34.66p 1845
09/03/2017 34.74p 34.90p 34.60p 34.69p 8247
08/03/2017 34.90p 34.90p 34.76p 34.90p 353
07/03/2017 34.71p 35.08p 34.47p 34.71p 0
06/03/2017 34.02p 34.79p 34.02p 34.72p 750
03/03/2017 34.72p 35.08p 34.37p 34.37p 0
02/03/2017 34.71p 34.71p 34.51p 34.71p 2250
01/03/2017 34.47p 34.83p 34.47p 34.83p 75
28/02/2017 34.24p 34.30p 34.24p 34.24p 1278
27/02/2017 34.32p 34.32p 34.06p 34.32p 636
24/02/2017 34.20p 34.20p 34.16p 34.20p 116
23/02/2017 34.28p 34.53p 34.28p 34.28p 0
22/02/2017 34.73p 35.04p 33.96p 34.38p 0
21/02/2017 34.04p 34.68p 33.90p 34.49p 0
20/02/2017 34.21p 34.51p 33.88p 34.21p 0
17/02/2017 33.71p 34.20p 33.60p 34.13p 739
16/02/2017 34.16p 34.53p 34.16p 34.16p 0
15/02/2017 33.97p 34.32p 33.97p 34.32p 994
14/02/2017 33.44p 33.82p 33.43p 33.82p 6057
13/02/2017 33.47p 33.47p 33.22p 33.47p 19623
10/02/2017 33.54p 33.54p 33.42p 33.54p 168
09/02/2017 33.58p 33.58p 33.37p 33.58p 268
08/02/2017 33.44p 33.47p 33.40p 33.44p 25775
07/02/2017 33.42p 33.42p 33.30p 33.42p 2980
06/02/2017 33.87p 33.87p 33.47p 33.47p 999
03/02/2017 33.87p 34.09p 33.43p 33.43p 0
02/02/2017 33.73p 34.07p 33.73p 33.73p 17815
01/02/2017 33.49p 33.81p 33.49p 33.81p 8701
31/01/2017 33.24p 33.49p 33.24p 33.24p 21574
30/01/2017 33.24p 33.64p 33.22p 33.24p 3603
27/01/2017 33.30p 33.45p 32.99p 33.30p 0
26/01/2017 33.45p 33.45p 33.35p 33.45p 1411
25/01/2017 33.29p 33.29p 33.17p 33.29p 941
24/01/2017 33.05p 33.17p 32.97p 33.05p 796
23/01/2017 32.97p 33.34p 32.97p 33.34p 769
20/01/2017 33.00p 33.04p 33.00p 33.00p 856
19/01/2017 32.94p 32.94p 32.87p 32.94p 2122
18/01/2017 32.85p 32.89p 32.80p 32.85p 1403
17/01/2017 32.81p 32.81p 32.63p 32.81p 1065
16/01/2017 33.01p 33.01p 32.98p 33.01p 33
13/01/2017 33.09p 33.09p 33.03p 33.09p 405
12/01/2017 33.17p 33.17p 33.00p 33.17p 812
11/01/2017 33.10p 33.10p 33.08p 33.10p 1344
10/01/2017 33.39p 33.39p 33.00p 33.04p 3144
09/01/2017 33.08p 33.42p 32.92p 33.10p 0
06/01/2017 33.09p 33.09p 32.88p 33.09p 0
05/01/2017 32.54p 32.88p 32.54p 32.88p 0
04/01/2017 32.60p 32.70p 32.46p 32.60p 763
03/01/2017 32.56p 32.69p 32.42p 32.56p 952
30/12/2016 32.05p 32.35p 31.88p 32.05p 0
29/12/2016 31.88p 32.17p 31.88p 31.88p 2002
28/12/2016 32.04p 32.04p 31.71p 31.71p 3602
23/12/2016 31.50p 32.11p 31.28p 32.11p 0
22/12/2016 31.28p 31.50p 31.28p 31.28p 296
21/12/2016 31.35p 31.35p 31.31p 31.35p 1160
20/12/2016 31.17p 31.40p 31.17p 31.17p 504
19/12/2016 30.98p 31.41p 30.98p 31.26p 375
16/12/2016 31.13p 31.13p 30.97p 31.13p 798
15/12/2016 31.36p 31.36p 30.93p 30.93p 547
14/12/2016 31.43p 31.43p 31.21p 31.43p 144
13/12/2016 30.88p 31.46p 30.88p 31.23p 601
12/12/2016 31.04p 31.04p 30.83p 31.04p 3188
09/12/2016 31.20p 31.20p 30.91p 30.91p 1909
08/12/2016 31.20p 31.28p 31.20p 31.20p 0
07/12/2016 31.33p 31.33p 31.16p 31.28p 6480
06/12/2016 30.90p 31.12p 30.90p 30.90p 449
05/12/2016 30.85p 30.89p 30.73p 30.85p 764
02/12/2016 30.77p 30.77p 30.73p 30.77p 262
01/12/2016 30.73p 30.73p 30.56p 30.73p 467
30/11/2016 30.66p 30.66p 30.56p 30.60p 692
29/11/2016 30.81p 31.01p 30.48p 30.81p 0
28/11/2016 30.77p 31.08p 30.47p 30.77p 0
25/11/2016 30.97p 30.97p 30.83p 30.97p 2754
24/11/2016 31.00p 31.00p 30.74p 31.00p 121
23/11/2016 30.69p 30.90p 30.43p 30.69p 0
22/11/2016 30.85p 30.85p 30.60p 30.85p 141
21/11/2016 30.76p 30.76p 30.44p 30.44p 2160
18/11/2016 30.90p 30.90p 30.67p 30.90p 187
17/11/2016 31.00p 31.00p 30.66p 30.70p 832
16/11/2016 30.82p 30.82p 30.71p 30.82p 918
15/11/2016 30.92p 30.92p 30.52p 30.55p 2222
14/11/2016 31.00p 31.00p 30.77p 31.00p 5842
11/11/2016 31.38p 31.38p 30.92p 31.38p 922
10/11/2016 31.81p 31.81p 30.99p 31.32p 932
09/11/2016 31.25p 31.85p 31.25p 31.71p 0
08/11/2016 31.85p 31.85p 31.78p 31.85p 1174
07/11/2016 31.76p 31.95p 31.76p 31.76p 750
04/11/2016 31.75p 31.75p 31.37p 31.37p 2197
03/11/2016 31.55p 31.85p 31.55p 31.55p 7915
02/11/2016 31.14p 31.53p 31.14p 31.44p -4471
01/11/2016 31.45p 31.45p 31.44p 31.45p 0
31/10/2016 31.75p 31.75p 31.44p 31.44p 8705
28/10/2016 31.70p 31.70p 31.70p 31.70p 789
27/10/2016 31.74p 31.75p 31.61p 31.74p 2994
26/10/2016 31.83p 31.93p 31.83p 31.83p 0
25/10/2016 31.59p 31.93p 31.59p 31.93p 571
24/10/2016 31.92p 31.93p 31.54p 31.92p 405
21/10/2016 31.89p 31.89p 31.63p 31.89p 335
20/10/2016 31.66p 31.87p 31.66p 31.66p 721
19/10/2016 31.60p 31.60p 31.47p 31.60p 444
18/10/2016 31.75p 31.75p 31.59p 31.75p 1182
17/10/2016 31.91p 31.91p 31.42p 31.56p 2471
14/10/2016 31.51p 31.97p 31.51p 31.85p 2423
13/10/2016 31.16p 31.55p 31.16p 31.50p 3962
12/10/2016 31.62p 31.62p 31.12p 31.17p 589
11/10/2016 31.55p 31.72p 31.44p 31.44p 3335
10/10/2016 31.70p 31.70p 31.25p 31.25p 1331
07/10/2016 31.74p 31.74p 31.31p 31.33p 1252
06/10/2016 32.17p 32.17p 31.70p 31.70p 4868
05/10/2016 32.41p 32.41p 32.23p 32.41p 3862
04/10/2016 32.22p 32.51p 32.22p 32.22p 24986
03/10/2016 31.82p 31.97p 31.79p 31.82p 423
30/09/2016 31.17p 31.93p 31.17p 31.57p 5199
29/09/2016 32.21p 32.21p 31.50p 31.74p 949
28/09/2016 32.78p 32.78p 31.83p 32.00p 16061
27/09/2016 33.25p 33.25p 32.51p 32.79p 3208
26/09/2016 32.91p 32.96p 32.76p 32.91p 1836
23/09/2016 32.74p 33.33p 32.74p 33.02p 3710
22/09/2016 32.81p 32.92p 32.81p 32.81p 4489
21/09/2016 32.00p 32.49p 32.00p 32.47p 702
20/09/2016 31.96p 32.08p 31.96p 31.96p 5906
19/09/2016 31.91p 32.11p 31.89p 31.91p 5364
16/09/2016 31.64p 32.04p 31.50p 32.04p 2179
15/09/2016 31.75p 31.75p 31.60p 31.75p 3005
14/09/2016 32.34p 32.34p 31.59p 31.59p 6035
13/09/2016 32.88p 32.88p 32.01p 32.08p 226
12/09/2016 32.85p 32.85p 32.36p 32.38p 3873
09/09/2016 33.10p 33.50p 32.78p 32.81p 9723
08/09/2016 33.33p 33.40p 33.01p 33.33p 4154
07/09/2016 33.62p 33.62p 32.91p 33.19p 1298
06/09/2016 33.21p 33.65p 33.21p 33.58p 3332
05/09/2016 33.45p 33.45p 32.99p 33.10p 1491
02/09/2016 32.55p 33.26p 32.55p 33.26p 3273
01/09/2016 32.35p 32.56p 32.30p 32.35p 3286
31/08/2016 32.39p 32.72p 32.14p 32.44p 2606
30/08/2016 32.31p 32.58p 32.16p 32.31p 2205
26/08/2016 32.65p 32.65p 32.12p 32.50p 1936
25/08/2016 32.46p 32.46p 32.26p 32.34p 42
24/08/2016 32.24p 32.68p 32.24p 32.63p 3637
23/08/2016 32.31p 32.33p 32.18p 32.31p 3780
22/08/2016 32.62p 32.62p 32.01p 32.29p 2522
19/08/2016 32.47p 32.48p 32.42p 32.47p 655
18/08/2016 32.47p 32.47p 32.06p 32.12p 4490
17/08/2016 32.22p 32.33p 32.22p 32.22p 7095
16/08/2016 31.83p 32.14p 31.78p 32.14p 214
15/08/2016 32.08p 32.28p 32.08p 32.08p 0
12/08/2016 31.25p 32.28p 31.25p 32.28p 3884
11/08/2016 31.01p 31.31p 30.91p 31.01p 1336
10/08/2016 31.34p 31.38p 31.00p 31.34p 4369
09/08/2016 31.67p 31.67p 31.50p 31.67p 659
08/08/2016 31.47p 31.84p 31.47p 31.79p 7771
05/08/2016 31.05p 31.73p 31.05p 31.51p 5982
04/08/2016 31.06p 31.15p 30.85p 31.06p 2631
03/08/2016 30.95p 30.95p 30.72p 30.95p 7754
02/08/2016 31.12p 31.12p 30.89p 31.12p 3000
01/08/2016 31.30p 31.51p 31.12p 31.23p 769
29/07/2016 31.32p 31.32p 31.15p 31.32p 2840
28/07/2016 31.35p 31.35p 31.18p 31.35p 6143
27/07/2016 31.11p 31.20p 30.76p 31.11p 8632
26/07/2016 31.15p 31.35p 31.13p 31.15p 2462
25/07/2016 31.02p 31.23p 30.98p 31.02p 3168

*Close Price adjusted for both dividends and splits