Oesterreichische Post AG (0NTM) Share Price

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

Date Open High Low Close* Volume
22/07/2016 30.66p 30.66p 30.65p 30.66p 962
21/07/2016 30.58p 30.61p 30.58p 30.58p 2524
20/07/2016 30.41p 30.95p 30.41p 30.94p 525
19/07/2016 30.32p 30.48p 30.32p 30.32p 186
18/07/2016 30.55p 30.55p 30.16p 30.22p 5042
15/07/2016 30.34p 30.74p 30.34p 30.74p 2422
14/07/2016 29.97p 30.50p 29.97p 30.28p 176
13/07/2016 30.57p 30.57p 29.69p 29.78p 1026
12/07/2016 30.10p 30.55p 30.10p 30.49p 683
11/07/2016 29.31p 29.92p 29.31p 29.68p 938
08/07/2016 29.17p 29.48p 28.64p 28.87p 0
07/07/2016 29.13p 29.19p 29.11p 29.11p 483
06/07/2016 28.46p 28.96p 28.46p 28.76p 18040
05/07/2016 28.78p 28.78p 28.38p 28.43p 10723
04/07/2016 29.35p 29.68p 29.03p 29.03p 39
01/07/2016 29.20p 29.45p 29.20p 29.20p 7285
30/06/2016 28.99p 29.01p 28.92p 29.00p 4780
29/06/2016 28.35p 29.17p 28.35p 28.96p 614
28/06/2016 27.76p 27.78p 27.75p 27.78p 817
27/06/2016 28.48p 28.48p 27.27p 27.27p 2519
24/06/2016 27.77p 28.30p 27.77p 28.30p 5215
23/06/2016 29.46p 29.58p 29.46p 29.46p 3600
22/06/2016 29.72p 29.72p 29.41p 29.72p 3256
21/06/2016 29.85p 29.85p 29.65p 29.85p 5742
20/06/2016 29.74p 30.03p 29.55p 29.86p 6551
17/06/2016 29.50p 29.50p 29.30p 29.50p 30094
16/06/2016 29.68p 29.68p 29.25p 29.27p 146
15/06/2016 29.72p 29.97p 29.72p 29.72p 6799
14/06/2016 29.81p 29.85p 29.63p 29.85p 1477
13/06/2016 30.33p 30.37p 30.11p 30.33p 193
10/06/2016 31.40p 31.40p 30.83p 30.89p 752
09/06/2016 31.10p 31.27p 31.10p 31.27p 1638
08/06/2016 31.81p 31.81p 30.83p 31.03p 1437
07/06/2016 31.81p 31.86p 31.73p 31.81p 6827
06/06/2016 31.73p 32.04p 31.73p 31.73p 0
03/06/2016 32.22p 32.22p 31.77p 31.77p 1803
02/06/2016 31.85p 31.93p 31.85p 31.85p 5
01/06/2016 32.21p 32.21p 31.80p 31.86p 2008
31/05/2016 32.86p 32.86p 32.19p 32.56p 3273
27/05/2016 32.68p 32.68p 32.51p 32.68p 5999
26/05/2016 32.42p 32.73p 32.42p 32.42p 0
25/05/2016 32.40p 32.73p 32.40p 32.73p 6762
24/05/2016 32.37p 32.62p 32.37p 32.37p 15356
23/05/2016 31.81p 32.37p 31.81p 32.12p 1952
20/05/2016 32.28p 32.28p 32.00p 32.28p 1856
19/05/2016 32.81p 32.81p 32.31p 32.31p 0
18/05/2016 32.78p 32.83p 32.78p 32.78p 2971
17/05/2016 32.91p 32.91p 32.90p 32.91p 997
16/05/2016 32.51p 32.91p 32.51p 32.51p 0
13/05/2016 33.56p 33.56p 32.51p 32.91p 7467
12/05/2016 33.79p 33.79p 33.70p 33.79p 10
11/05/2016 33.81p 33.87p 33.81p 33.81p 11128
10/05/2016 33.78p 33.90p 33.69p 33.78p 959
09/05/2016 33.69p 33.76p 33.57p 33.69p 476
06/05/2016 33.78p 33.78p 33.07p 33.32p 2448
05/05/2016 33.53p 33.53p 33.31p 33.53p 0
04/05/2016 33.77p 33.77p 33.09p 33.31p 0
03/05/2016 34.17p 34.17p 33.33p 33.71p 0
29/04/2016 33.62p 34.28p 33.62p 33.90p 0
28/04/2016 34.38p 34.38p 33.58p 33.92p 0
27/04/2016 34.18p 34.32p 33.83p 34.18p 20229
26/04/2016 34.20p 36.22p 33.53p 33.83p 0
25/04/2016 36.22p 36.28p 36.22p 36.22p 1370
22/04/2016 36.12p 36.36p 35.65p 36.01p 0
21/04/2016 36.58p 36.58p 35.54p 35.71p 0
20/04/2016 36.37p 36.37p 36.28p 36.37p 1288
19/04/2016 35.65p 36.57p 35.51p 36.42p 302
18/04/2016 35.62p 35.90p 35.17p 35.51p 0
15/04/2016 35.90p 35.90p 35.52p 35.90p 826
14/04/2016 36.03p 36.03p 35.56p 35.71p 150
13/04/2016 35.75p 35.94p 35.75p 35.75p 659
12/04/2016 35.43p 35.49p 35.38p 35.43p 490
11/04/2016 35.58p 35.94p 35.09p 35.54p 0
08/04/2016 35.37p 35.53p 35.37p 35.37p 610
07/04/2016 35.58p 35.58p 35.12p 35.12p 34
06/04/2016 35.28p 35.36p 35.05p 35.28p 27
05/04/2016 35.72p 35.72p 34.90p 35.26p 0
04/04/2016 35.71p 35.71p 35.38p 35.71p 72
01/04/2016 35.40p 35.56p 35.22p 35.40p 610
31/03/2016 35.21p 35.73p 35.21p 35.56p 1051
30/03/2016 34.81p 35.62p 34.48p 35.33p 727
29/03/2016 35.24p 35.24p 34.48p 34.48p 305
24/03/2016 35.85p 35.85p 34.97p 35.33p 64
23/03/2016 36.25p 36.25p 35.33p 35.76p 0
22/03/2016 36.56p 36.56p 35.70p 36.09p 0
21/03/2016 36.40p 36.78p 36.17p 36.40p 0
18/03/2016 36.42p 36.52p 36.42p 36.42p 305
17/03/2016 36.50p 36.56p 35.97p 36.35p 0
16/03/2016 36.03p 36.43p 36.03p 36.43p 322
15/03/2016 36.12p 36.16p 35.88p 36.12p 415
14/03/2016 36.09p 36.09p 35.07p 36.09p 0
11/03/2016 34.31p 35.14p 34.31p 35.07p 0
10/03/2016 34.13p 34.24p 34.13p 34.40p 610
09/03/2016 34.86p 35.66p 34.22p 34.46p 0
08/03/2016 34.56p 35.15p 34.54p 34.85p 69
07/03/2016 34.06p 34.79p 34.00p 34.79p 953
04/03/2016 33.66p 34.07p 33.31p 34.00p 160
03/03/2016 33.69p 34.37p 32.97p 33.31p 0
02/03/2016 33.56p 34.00p 33.52p 33.99p 396
01/03/2016 33.15p 33.72p 33.15p 33.52p 0
29/02/2016 33.76p 34.04p 32.87p 33.28p 0
26/02/2016 34.05p 34.17p 34.04p 34.04p 8263
25/02/2016 33.47p 33.97p 33.28p 33.63p 0
24/02/2016 33.78p 34.13p 33.01p 33.28p 0
23/02/2016 34.22p 34.22p 33.69p 33.69p 156
22/02/2016 33.90p 34.23p 33.30p 34.23p 0
19/02/2016 33.30p 33.35p 33.04p 33.30p 0
18/02/2016 33.35p 33.35p 33.30p 33.35p 2573
17/02/2016 32.97p 33.33p 32.91p 33.33p 0
16/02/2016 33.33p 33.33p 32.99p 32.91p 2754
15/02/2016 31.81p 32.94p 31.25p 32.94p 0
12/02/2016 31.36p 31.41p 31.36p 31.25p 918
11/02/2016 31.48p 31.76p 30.81p 31.15p 0
10/02/2016 31.31p 31.66p 31.30p 31.66p 0
09/02/2016 31.46p 31.46p 31.28p 31.30p 33
08/02/2016 32.97p 33.29p 31.16p 31.46p 0
05/02/2016 32.68p 33.17p 32.31p 32.78p 0
04/02/2016 32.31p 32.31p 32.25p 32.31p 958
03/02/2016 32.38p 32.70p 31.83p 32.06p 0
02/02/2016 32.71p 32.71p 32.22p 32.63p 0
01/02/2016 32.33p 33.06p 32.04p 32.33p 0
29/01/2016 32.11p 32.68p 31.95p 32.56p 0
28/01/2016 31.66p 31.95p 31.57p 31.95p 0
27/01/2016 31.85p 32.10p 31.77p 31.85p 0
26/01/2016 31.49p 31.95p 31.47p 31.86p 4951
25/01/2016 32.35p 32.68p 31.62p 31.93p 0
22/01/2016 31.85p 32.20p 31.35p 31.85p 0
21/01/2016 30.55p 31.41p 30.35p 31.35p 0
20/01/2016 31.40p 31.40p 30.35p 30.67p 1224
19/01/2016 31.44p 31.76p 30.83p 31.07p 0
18/01/2016 31.02p 31.31p 30.55p 30.98p 0
15/01/2016 31.89p 32.22p 30.80p 31.13p 0
14/01/2016 32.32p 32.32p 31.86p 31.93p 42
13/01/2016 32.35p 32.55p 32.35p 32.35p 10757
12/01/2016 32.46p 32.80p 32.06p 32.06p 0
11/01/2016 32.38p 32.63p 31.64p 32.62p 0
08/01/2016 32.22p 32.63p 32.22p 32.60p 2142
07/01/2016 32.88p 33.44p 31.72p 31.95p 0
06/01/2016 33.14p 33.14p 33.06p 33.14p 0
05/01/2016 33.08p 33.14p 32.79p 33.06p 1530
04/01/2016 33.14p 33.81p 32.49p 32.81p 0
31/12/2015 33.63p 33.85p 33.63p 33.63p 0
30/12/2015 33.85p 33.85p 33.26p 33.85p 0
29/12/2015 33.97p 33.97p 33.52p 33.26p 612
24/12/2015 33.41p 33.41p 33.08p 33.41p 0
23/12/2015 32.63p 33.41p 32.63p 33.08p 16
22/12/2015 32.84p 32.84p 32.40p 32.47p 4
21/12/2015 32.81p 33.10p 32.81p 33.10p 1783
18/12/2015 33.60p 33.60p 32.99p 32.84p 23
17/12/2015 33.74p 33.74p 33.04p 33.24p 0
16/12/2015 33.04p 33.25p 33.04p 33.04p 95
15/12/2015 33.19p 33.19p 32.78p 33.19p 0
14/12/2015 33.28p 33.28p 32.74p 32.90p 446
11/12/2015 33.47p 33.47p 33.17p 33.06p 2394
10/12/2015 33.53p 33.83p 33.19p 33.53p 0
09/12/2015 34.17p 34.17p 33.57p 33.81p 305
08/12/2015 34.15p 34.15p 34.03p 34.15p 0
07/12/2015 34.03p 34.18p 34.03p 34.03p 874
04/12/2015 34.08p 34.26p 33.72p 34.10p 244
03/12/2015 34.58p 34.85p 34.26p 34.26p 0
02/12/2015 34.80p 34.80p 34.49p 34.85p 27
01/12/2015 34.14p 34.61p 34.10p 34.60p 0
30/11/2015 34.10p 34.15p 33.72p 34.15p 81
27/11/2015 34.09p 34.17p 34.01p 34.01p 81
26/11/2015 33.80p 33.94p 33.78p 33.80p 4
25/11/2015 33.61p 33.99p 33.60p 33.99p 0
24/11/2015 33.61p 33.89p 33.40p 33.61p 0
23/11/2015 34.33p 34.33p 33.78p 33.89p 11
20/11/2015 34.15p 34.44p 33.86p 34.15p 0
19/11/2015 33.94p 34.00p 33.94p 33.94p 620
18/11/2015 33.50p 33.98p 33.50p 33.98p 0
17/11/2015 33.97p 33.97p 33.26p 33.63p 0
16/11/2015 33.83p 34.14p 33.24p 33.47p 0
13/11/2015 34.45p 34.45p 33.58p 33.58p 0
12/11/2015 33.21p 34.03p 33.21p 34.03p 1787
11/11/2015 33.35p 33.55p 33.35p 33.43p 1349
10/11/2015 34.00p 34.07p 32.85p 33.25p 3237
09/11/2015 34.34p 34.34p 33.36p 33.62p 2753
06/11/2015 33.83p 33.83p 33.68p 33.83p 2603
05/11/2015 33.81p 33.87p 33.49p 33.77p 29766
04/11/2015 33.52p 33.87p 33.29p 33.53p 0
03/11/2015 33.39p 33.63p 33.01p 33.35p 0
02/11/2015 33.15p 33.55p 33.15p 33.51p 0
30/10/2015 33.53p 33.53p 32.81p 33.17p 3912
29/10/2015 34.26p 34.29p 33.74p 34.17p 2882
28/10/2015 33.51p 34.06p 33.17p 33.84p 0
27/10/2015 34.17p 34.26p 33.34p 33.44p 3579
26/10/2015 33.96p 34.13p 33.96p 33.96p 0
23/10/2015 33.35p 34.13p 33.35p 34.13p 4052
22/10/2015 32.74p 33.20p 32.74p 33.19p 1112
21/10/2015 31.52p 32.56p 31.52p 32.51p 6774
20/10/2015 32.10p 32.10p 31.57p 31.74p 80256
19/10/2015 32.36p 32.49p 31.73p 31.90p 15490
16/10/2015 32.30p 32.30p 31.64p 31.64p 14400
15/10/2015 32.08p 32.15p 31.82p 32.08p 0
14/10/2015 32.02p 32.02p 31.90p 32.02p 3543
13/10/2015 32.26p 32.53p 31.79p 31.86p 855
12/10/2015 33.13p 33.44p 32.13p 32.42p 0
09/10/2015 32.26p 32.70p 31.94p 32.70p 3749
08/10/2015 31.94p 32.10p 31.94p 31.94p 327

*Close Price adjusted for both dividends and splits