Oesterreichische Post AG (0NTM) Share Price

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

Date Open High Low Close* Volume
07/10/2015 31.76p 32.15p 31.39p 31.74p 151
06/10/2015 31.74p 32.10p 31.40p 31.75p 0
05/10/2015 30.95p 31.50p 30.95p 31.40p 19027
02/10/2015 31.00p 31.00p 30.30p 30.62p 0
01/10/2015 30.77p 30.82p 30.37p 30.37p 43
30/09/2015 30.33p 30.75p 29.85p 30.75p 0
29/09/2015 29.63p 29.99p 29.25p 29.85p 0
28/09/2015 30.58p 30.58p 29.48p 29.74p 0
25/09/2015 30.34p 30.61p 30.13p 30.35p 1851
24/09/2015 31.38p 31.38p 30.18p 30.48p 2709
23/09/2015 31.50p 31.60p 31.38p 31.50p 2139
22/09/2015 31.85p 32.67p 31.20p 31.49p 16024
21/09/2015 32.69p 33.01p 32.21p 32.67p 0
18/09/2015 32.42p 32.81p 32.42p 32.81p 257
17/09/2015 32.74p 33.03p 32.63p 32.74p 0
16/09/2015 32.63p 32.78p 32.44p 32.63p 0
15/09/2015 32.54p 32.76p 32.42p 32.54p 12
14/09/2015 32.40p 32.72p 32.33p 32.40p 0
11/09/2015 32.79p 33.60p 32.04p 32.37p 0
10/09/2015 33.28p 33.37p 33.26p 33.28p 5932
09/09/2015 33.88p 33.94p 33.26p 33.42p 5200
08/09/2015 33.59p 33.94p 33.53p 33.94p 291
07/09/2015 34.04p 34.19p 33.56p 33.56p 0
04/09/2015 34.17p 34.17p 33.74p 34.17p 779
03/09/2015 34.31p 34.54p 33.73p 34.34p 0
02/09/2015 34.08p 34.33p 33.40p 33.73p 0
01/09/2015 34.19p 34.19p 33.79p 34.19p 1739
28/08/2015 34.10p 34.66p 34.10p 34.48p 2083
27/08/2015 33.95p 34.29p 33.53p 33.95p 0
26/08/2015 33.53p 33.58p 33.14p 33.53p 19253
25/08/2015 33.58p 33.88p 33.38p 33.58p 19758
24/08/2015 34.00p 34.78p 33.24p 33.58p 39532
21/08/2015 35.28p 35.28p 34.78p 34.78p 8537
20/08/2015 35.22p 35.69p 34.77p 35.60p 11673
19/08/2015 37.21p 37.21p 35.10p 35.48p 476
18/08/2015 38.26p 38.41p 37.51p 37.85p 642
17/08/2015 38.83p 39.22p 38.08p 38.41p 0
14/08/2015 38.94p 39.33p 38.53p 34.87p 0
13/08/2015 39.33p 39.33p 38.53p 34.87p 0
12/08/2015 38.66p 40.01p 38.57p 34.87p 8110
11/08/2015 40.33p 40.33p 38.62p 34.87p 0
10/08/2015 40.28p 40.34p 39.78p 34.87p 791
07/08/2015 40.47p 40.47p 40.12p 34.87p 349
06/08/2015 40.61p 40.61p 40.40p 34.87p 5392
05/08/2015 40.51p 40.69p 40.13p 34.87p 2747
04/08/2015 40.63p 40.63p 40.40p 34.87p 151
03/08/2015 40.58p 40.85p 40.12p 34.87p 0
31/07/2015 40.40p 40.69p 40.40p 34.87p 2126
30/07/2015 40.67p 40.67p 40.29p 34.87p 0
29/07/2015 40.46p 40.49p 40.34p 34.87p 1793
28/07/2015 40.47p 40.47p 40.04p 34.87p 4006
27/07/2015 40.49p 40.73p 39.97p 34.87p 0
24/07/2015 40.60p 41.01p 40.24p 34.87p 0
23/07/2015 40.76p 40.76p 40.44p 34.87p 0
22/07/2015 40.85p 40.85p 40.33p 34.87p 6
21/07/2015 41.38p 41.38p 40.81p 34.87p 1983
20/07/2015 41.01p 41.22p 40.78p 34.87p 1267
17/07/2015 41.31p 41.31p 40.49p 34.87p 523
16/07/2015 41.33p 41.33p 41.19p 34.87p 1422
15/07/2015 40.71p 41.30p 40.71p 34.87p 2321
14/07/2015 41.13p 41.13p 40.76p 34.87p 29
13/07/2015 41.20p 41.28p 40.79p 34.87p 3791
10/07/2015 41.13p 41.26p 40.65p 34.87p 0
09/07/2015 40.53p 40.70p 40.22p 34.87p 4870
08/07/2015 40.72p 41.13p 40.28p 34.87p 0
07/07/2015 40.44p 40.94p 40.35p 34.87p 3851
06/07/2015 40.56p 40.56p 40.10p 34.87p 4921
03/07/2015 41.26p 41.26p 40.35p 34.87p 0
02/07/2015 41.85p 41.92p 40.79p 34.87p 0
01/07/2015 41.37p 41.89p 41.13p 34.87p 0
30/06/2015 41.08p 41.34p 41.08p 34.87p 3851
29/06/2015 39.81p 41.53p 39.81p 34.87p 3213
26/06/2015 41.99p 41.99p 41.81p 34.87p 79
25/06/2015 42.13p 42.13p 41.78p 34.87p 8520
24/06/2015 42.35p 42.35p 42.00p 34.87p 2799
23/06/2015 42.76p 42.96p 42.22p 34.87p 199
22/06/2015 42.55p 42.83p 42.26p 34.87p 13975
19/06/2015 41.87p 42.20p 41.87p 34.87p 37150
18/06/2015 41.40p 41.61p 41.40p 34.87p 4370
17/06/2015 42.91p 42.91p 42.02p 34.87p 0
16/06/2015 43.06p 43.06p 42.49p 34.87p 27365
15/06/2015 43.40p 43.85p 42.87p 34.87p 0
12/06/2015 44.40p 44.40p 43.38p 34.87p 979
11/06/2015 44.80p 44.80p 43.81p 34.87p 0
10/06/2015 43.94p 44.83p 43.73p 34.87p 0
09/06/2015 44.44p 44.74p 43.42p 34.87p 0
08/06/2015 44.71p 44.71p 44.28p 34.87p 356
05/06/2015 44.69p 44.91p 44.22p 34.87p 504
04/06/2015 44.90p 44.90p 44.90p 34.87p 0
03/06/2015 45.33p 45.33p 44.83p 34.87p 0
02/06/2015 45.13p 45.17p 44.79p 34.87p 0
01/06/2015 45.10p 45.45p 44.74p 34.87p 0
29/05/2015 44.80p 45.15p 44.46p 34.87p 0
28/05/2015 44.92p 45.30p 44.57p 34.87p 0
27/05/2015 44.88p 45.17p 44.56p 34.87p 0
26/05/2015 45.21p 45.67p 44.40p 34.87p 0
22/05/2015 44.93p 45.17p 44.93p 34.87p 407
21/05/2015 44.71p 45.12p 44.35p 34.87p 816
20/05/2015 44.42p 44.97p 44.31p 34.87p 901
19/05/2015 44.33p 44.75p 44.28p 34.87p 1382
18/05/2015 44.36p 44.81p 43.90p 34.87p 0
15/05/2015 44.63p 44.63p 43.65p 34.87p 154
14/05/2015 44.25p 44.25p 44.25p 34.87p 0
13/05/2015 44.84p 44.84p 43.85p 34.87p 1684
12/05/2015 45.31p 45.31p 44.76p 34.87p 652
11/05/2015 45.05p 45.51p 45.00p 34.87p 0
08/05/2015 44.92p 45.10p 44.57p 34.87p 511
07/05/2015 43.58p 44.55p 43.29p 34.87p 4202
06/05/2015 43.68p 43.68p 43.15p 34.87p 918
05/05/2015 43.92p 44.37p 43.01p 34.87p 0
01/05/2015 43.35p 43.35p 43.35p 34.87p 0
30/04/2015 43.38p 43.38p 43.35p 34.87p 2083
29/04/2015 44.42p 46.01p 43.28p 34.87p 0
28/04/2015 46.30p 46.30p 46.01p 34.87p 652
27/04/2015 45.97p 45.97p 45.78p 34.87p 18381
24/04/2015 45.83p 46.26p 45.46p 34.87p -150000
23/04/2015 46.17p 46.54p 45.52p 34.87p 0
22/04/2015 46.65p 46.97p 45.44p 34.87p 0
21/04/2015 46.51p 46.97p 46.24p 34.87p 0
20/04/2015 46.61p 46.74p 46.40p 34.87p 183
17/04/2015 46.89p 47.37p 46.26p 34.87p 0
16/04/2015 46.67p 46.75p 46.31p 34.87p 0
15/04/2015 46.90p 46.90p 46.55p 34.87p 23087
14/04/2015 46.89p 46.99p 46.41p 34.87p 0
13/04/2015 46.87p 46.99p 46.49p 34.87p 184
10/04/2015 46.35p 46.90p 46.35p 34.87p 121
09/04/2015 46.17p 46.26p 45.78p 34.87p 0
08/04/2015 46.20p 46.25p 45.76p 34.87p 147
07/04/2015 46.26p 46.29p 46.26p 34.87p 1704
02/04/2015 46.22p 46.69p 45.79p 34.87p 0
01/04/2015 45.85p 46.15p 45.71p 34.87p 63
31/03/2015 45.83p 45.83p 45.37p 34.87p 0
30/03/2015 45.50p 45.80p 45.19p 34.87p 0
27/03/2015 45.29p 45.71p 44.88p 34.87p 0
26/03/2015 45.50p 45.96p 44.99p 34.87p 0
25/03/2015 45.40p 45.73p 45.05p 34.87p 44703
24/03/2015 45.24p 45.58p 45.24p 34.87p 326
23/03/2015 45.17p 45.62p 44.71p 34.87p 0
20/03/2015 45.26p 45.26p 44.70p 34.87p 57763
19/03/2015 45.17p 45.17p 45.04p 34.87p 600
18/03/2015 45.42p 45.42p 44.92p 34.87p 15494
17/03/2015 45.67p 46.13p 45.24p 34.87p 0
16/03/2015 45.26p 45.76p 45.06p 34.87p 12
13/03/2015 45.44p 45.75p 45.11p 34.87p 10971
12/03/2015 45.38p 45.64p 45.21p 34.87p 369
11/03/2015 44.66p 44.66p 43.73p 34.87p 0
10/03/2015 44.78p 44.79p 44.22p 34.87p 2680
09/03/2015 44.86p 44.86p 44.56p 34.87p 3101
06/03/2015 44.38p 45.02p 44.38p 34.87p 1689
05/03/2015 44.42p 44.53p 44.06p 34.87p 2174
04/03/2015 44.25p 44.29p 43.76p 34.87p 35
03/03/2015 44.34p 44.47p 43.81p 34.87p 0
02/03/2015 44.20p 44.33p 43.90p 34.87p 316
27/02/2015 43.73p 44.31p 43.73p 34.87p 430
26/02/2015 43.33p 43.56p 43.33p 34.87p 40
25/02/2015 43.65p 44.09p 42.96p 34.87p 0
24/02/2015 43.69p 43.70p 43.51p 34.87p 7
23/02/2015 43.50p 43.56p 43.09p 34.87p 0
20/02/2015 43.21p 43.49p 43.21p 34.87p 2120
19/02/2015 43.30p 43.64p 43.30p 34.87p 11262
18/02/2015 43.46p 43.46p 42.92p 34.87p 0
17/02/2015 43.52p 43.56p 42.53p 34.87p 0
16/02/2015 43.60p 43.60p 43.14p 34.87p 316
13/02/2015 44.47p 44.47p 43.69p 34.87p 48
12/02/2015 44.29p 44.81p 44.19p 34.87p 0
11/02/2015 43.56p 44.52p 43.56p 34.87p 0
10/02/2015 43.10p 43.92p 43.10p 34.87p 50
09/02/2015 43.13p 43.15p 42.69p 34.87p 10
06/02/2015 42.83p 43.40p 42.66p 34.87p 0
05/02/2015 43.21p 43.21p 42.72p 34.87p 0
04/02/2015 43.43p 43.47p 42.66p 34.87p 0
03/02/2015 43.33p 43.47p 42.92p 34.87p 0
02/02/2015 43.36p 43.36p 42.92p 34.87p 183
30/01/2015 43.19p 43.90p 43.19p 34.87p 0
29/01/2015 43.12p 43.40p 42.90p 34.87p 83
28/01/2015 43.35p 43.35p 42.72p 34.87p 2874
27/01/2015 43.49p 43.54p 43.10p 34.87p 187
26/01/2015 43.42p 43.83p 42.92p 34.87p 0
23/01/2015 43.17p 43.32p 43.17p 34.87p 2307
22/01/2015 42.59p 43.22p 42.50p 34.87p 4489
21/01/2015 42.38p 42.70p 42.17p 34.87p 2
20/01/2015 42.88p 42.88p 42.08p 34.87p 0
19/01/2015 42.25p 42.65p 41.73p 34.87p 0
16/01/2015 42.00p 42.16p 41.58p 34.87p 0
15/01/2015 41.81p 42.19p 41.19p 34.87p 0
14/01/2015 40.90p 42.19p 40.90p 34.87p 7966
13/01/2015 40.94p 41.35p 40.44p 34.87p 0
12/01/2015 40.85p 40.85p 40.79p 34.87p 3358
09/01/2015 41.05p 41.05p 40.60p 34.87p 0
08/01/2015 41.31p 41.74p 40.81p 34.87p 0
07/01/2015 40.77p 41.25p 40.22p 34.87p 0
06/01/2015 40.50p 40.50p 40.50p 34.87p 0
05/01/2015 40.21p 40.65p 40.20p 34.87p 0
02/01/2015 40.08p 40.37p 40.08p 34.87p 334
31/12/2014 40.38p 40.38p 40.38p 34.87p 0
30/12/2014 40.41p 40.42p 40.38p 34.87p 456
29/12/2014 40.21p 40.51p 40.04p 34.87p 54
24/12/2014 40.50p 40.50p 40.50p 34.87p 0
23/12/2014 39.96p 40.50p 39.96p 34.87p 69
22/12/2014 39.66p 39.99p 39.33p 34.87p 0

*Close Price adjusted for both dividends and splits