Oesterreichische Post AG (0NTM) Share Price

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

Date Open High Low Close* Volume
19/12/2014 38.72p 39.34p 38.72p 34.87p 2360
18/12/2014 38.35p 38.40p 38.35p 34.87p 127
17/12/2014 38.01p 38.19p 37.70p 34.87p 6324
16/12/2014 37.63p 38.02p 37.47p 34.87p 4774
15/12/2014 38.50p 38.50p 37.29p 34.87p 0
12/12/2014 38.22p 38.22p 38.17p 34.87p 315
11/12/2014 38.58p 38.96p 37.42p 34.87p 0
10/12/2014 39.35p 39.35p 38.76p 34.87p 0
09/12/2014 39.88p 39.88p 39.10p 34.87p 666
08/12/2014 39.83p 39.83p 39.83p 34.87p 0
05/12/2014 39.81p 39.83p 39.51p 34.87p 0
04/12/2014 39.76p 39.79p 39.33p 34.87p 69
03/12/2014 39.10p 39.81p 39.10p 34.87p 7
02/12/2014 38.92p 39.31p 38.63p 34.87p 0
01/12/2014 38.92p 38.92p 38.58p 34.87p 3548
28/11/2014 39.15p 39.15p 38.80p 34.87p 0
27/11/2014 39.35p 39.35p 38.83p 34.87p 0
26/11/2014 39.40p 39.49p 38.96p 34.87p 0
25/11/2014 39.34p 39.49p 39.04p 34.87p 4
24/11/2014 39.00p 39.15p 38.68p 34.87p 1272
21/11/2014 38.96p 39.35p 38.60p 34.87p 0
20/11/2014 39.38p 39.65p 38.47p 34.87p 0
19/11/2014 39.15p 39.24p 39.15p 34.87p 320
18/11/2014 39.10p 39.23p 38.75p 34.87p 0
17/11/2014 38.99p 39.22p 38.74p 34.87p 0
14/11/2014 39.53p 39.53p 39.21p 34.87p 1698
13/11/2014 39.83p 40.20p 39.04p 34.87p 0
12/11/2014 39.91p 39.91p 39.10p 34.87p 76
11/11/2014 40.31p 40.31p 39.82p 34.87p 0
10/11/2014 39.40p 39.86p 39.40p 34.87p 266
07/11/2014 39.44p 39.60p 39.15p 34.87p 2680
06/11/2014 39.83p 39.83p 39.65p 34.87p 555
05/11/2014 39.88p 40.04p 39.88p 34.87p 640
04/11/2014 39.83p 40.00p 39.54p 34.87p 7925
03/11/2014 39.00p 39.68p 39.00p 34.87p 8472
31/10/2014 38.63p 39.03p 38.59p 34.87p 0
30/10/2014 38.66p 38.92p 38.48p 34.87p 0
29/10/2014 38.60p 38.87p 38.60p 34.87p 5025
28/10/2014 38.69p 38.69p 38.33p 34.87p 7482
27/10/2014 38.68p 39.06p 38.33p 34.87p 0
24/10/2014 38.58p 39.28p 38.25p 34.87p 0
23/10/2014 38.08p 38.60p 38.08p 34.87p 0
22/10/2014 37.88p 38.32p 37.88p 34.87p 0
21/10/2014 37.65p 37.92p 37.47p 34.87p 2257
20/10/2014 37.38p 37.67p 37.18p 34.87p 0
17/10/2014 36.47p 37.18p 36.47p 34.87p 1486
16/10/2014 36.92p 37.20p 36.02p 34.87p 0
15/10/2014 37.51p 37.90p 36.74p 34.87p 0
14/10/2014 38.52p 38.52p 37.62p 34.87p 318
13/10/2014 38.43p 39.01p 38.15p 34.87p 0
10/10/2014 38.53p 39.25p 38.33p 34.87p 0
09/10/2014 38.05p 39.25p 38.05p 34.87p 9928
08/10/2014 38.60p 38.60p 37.98p 34.87p 100
07/10/2014 38.36p 38.50p 38.07p 34.87p 2100
06/10/2014 38.35p 38.52p 38.06p 34.87p 0
03/10/2014 37.88p 38.40p 37.88p 34.87p 241
02/10/2014 37.72p 38.25p 37.72p 34.87p 1187
01/10/2014 37.70p 38.10p 37.70p 34.87p 319
30/09/2014 37.73p 37.97p 37.73p 34.87p 2130
29/09/2014 37.72p 37.99p 37.46p 34.87p 0
26/09/2014 37.95p 38.33p 37.33p 34.87p 0
25/09/2014 37.99p 38.22p 37.72p 34.87p 0
24/09/2014 37.96p 38.21p 37.96p 34.87p 500
23/09/2014 38.18p 38.35p 38.17p 34.87p 2100
22/09/2014 37.93p 38.16p 37.72p 34.87p 0
19/09/2014 38.91p 38.91p 37.88p 34.87p 56
18/09/2014 38.50p 39.06p 38.50p 34.87p 4800
17/09/2014 37.94p 38.88p 37.94p 34.87p 88
16/09/2014 37.29p 37.81p 37.29p 34.87p 110
15/09/2014 37.25p 37.63p 37.01p 34.87p 0
12/09/2014 37.18p 37.28p 36.90p 34.87p 0
11/09/2014 37.12p 37.47p 36.83p 34.87p 0
10/09/2014 36.95p 37.13p 36.88p 34.87p 7840
09/09/2014 36.85p 36.98p 36.58p 34.87p 0
08/09/2014 36.72p 36.99p 36.52p 34.87p 0
05/09/2014 36.56p 36.92p 36.35p 34.87p 0
04/09/2014 36.35p 36.70p 36.22p 34.87p 320
03/09/2014 35.99p 36.35p 35.89p 34.87p 0
02/09/2014 35.70p 36.15p 35.70p 34.87p 0
01/09/2014 35.83p 36.00p 35.29p 34.87p 0
29/08/2014 35.96p 35.96p 35.51p 34.87p 0
28/08/2014 36.19p 36.40p 35.70p 34.87p 0
27/08/2014 36.44p 36.44p 36.30p 34.87p 5100
26/08/2014 36.74p 37.10p 35.83p 34.87p 0
22/08/2014 36.63p 36.63p 35.51p 34.87p 1000
21/08/2014 36.42p 36.72p 36.22p 34.87p 0
20/08/2014 36.74p 36.74p 35.89p 34.87p 695
19/08/2014 36.65p 36.77p 36.33p 34.87p 0
18/08/2014 36.33p 36.77p 35.98p 34.87p 69
15/08/2014 36.35p 36.35p 36.35p 34.87p 0
14/08/2014 35.53p 36.35p 35.53p 34.87p 0
13/08/2014 35.08p 35.67p 35.08p 34.87p 202
12/08/2014 35.03p 35.33p 34.93p 34.87p 0
11/08/2014 34.72p 35.13p 34.72p 34.87p 3110
08/08/2014 34.35p 34.90p 34.35p 34.87p 389
07/08/2014 34.57p 34.57p 34.40p 34.87p 1340
06/08/2014 35.15p 35.15p 34.72p 34.87p 320
05/08/2014 35.19p 35.53p 34.68p 34.87p 0
04/08/2014 34.68p 35.03p 34.68p 34.87p 3939
01/08/2014 35.01p 35.37p 34.54p 34.87p 0
31/07/2014 34.81p 35.04p 34.65p 34.87p 0
30/07/2014 34.81p 34.81p 34.76p 34.87p 1146
29/07/2014 34.90p 35.22p 34.58p 34.87p 0
28/07/2014 35.22p 35.22p 34.76p 34.87p 0
25/07/2014 35.01p 35.08p 35.01p 34.87p 109
24/07/2014 35.72p 35.72p 34.94p 34.87p 2800
23/07/2014 35.83p 35.85p 35.21p 34.87p 230
22/07/2014 36.21p 37.05p 34.87p 34.87p 0
21/07/2014 36.18p 37.05p 34.87p 34.87p 0
18/07/2014 37.05p 37.05p 36.15p 34.87p 3503
17/07/2014 36.31p 37.26p 34.87p 34.87p 0
16/07/2014 36.19p 36.31p 36.19p 34.87p 468
15/07/2014 36.26p 36.38p 34.87p 34.87p 0
14/07/2014 35.30p 36.38p 35.30p 34.87p 576
11/07/2014 35.41p 36.05p 34.87p 34.87p 0
10/07/2014 35.81p 36.05p 34.87p 34.87p 0
09/07/2014 35.85p 36.05p 34.87p 34.87p 0
08/07/2014 36.05p 36.05p 35.99p 34.87p 1
07/07/2014 36.16p 36.53p 34.87p 34.87p 0
04/07/2014 35.65p 36.48p 34.87p 34.87p 0
03/07/2014 35.88p 36.48p 34.87p 34.87p 0
02/07/2014 35.92p 36.48p 34.87p 34.87p 0
01/07/2014 35.96p 36.48p 34.87p 34.87p 0
30/06/2014 35.65p 36.48p 34.87p 34.87p 0
27/06/2014 35.95p 36.48p 34.87p 34.87p 0
26/06/2014 35.88p 36.48p 34.87p 34.87p 0
25/06/2014 35.83p 36.48p 34.87p 34.87p 0
24/06/2014 36.09p 36.48p 34.87p 34.87p 0
23/06/2014 36.26p 36.48p 34.87p 34.87p 0
20/06/2014 36.08p 36.48p 36.08p 34.87p 1427
19/06/2014 36.00p 36.01p 34.87p 34.87p 0
18/06/2014 36.00p 36.01p 36.00p 34.87p 2238
17/06/2014 36.20p 36.57p 34.44p 34.87p 0
16/06/2014 36.05p 36.57p 34.44p 34.87p 0
13/06/2014 35.90p 36.57p 34.44p 34.87p 0
12/06/2014 36.19p 36.57p 34.44p 34.87p 0
11/06/2014 36.15p 36.51p 34.44p 34.87p 0
10/06/2014 36.13p 36.42p 34.44p 34.87p 0
09/06/2014 36.20p 36.20p 34.44p 34.87p 0
06/06/2014 35.69p 36.20p 34.44p 34.87p 0
05/06/2014 35.61p 36.12p 34.44p 34.87p 0
04/06/2014 35.15p 35.51p 34.44p 34.87p 0
03/06/2014 34.70p 35.17p 34.44p 34.87p 0
02/06/2014 34.81p 35.53p 34.18p 34.87p 0
30/05/2014 35.13p 35.53p 34.18p 34.87p 0
29/05/2014 35.15p 35.53p 34.27p 34.87p 0
28/05/2014 35.53p 35.53p 34.27p 34.87p 0
27/05/2014 35.00p 35.51p 34.27p 34.87p 0
23/05/2014 34.63p 35.14p 34.27p 34.87p 0
22/05/2014 35.14p 35.14p 34.27p 34.87p 0
21/05/2014 34.81p 34.81p 34.44p 34.87p 3018
20/05/2014 34.74p 35.21p 34.35p 34.87p 0
19/05/2014 34.83p 35.21p 34.35p 34.87p 0
16/05/2014 34.51p 35.21p 34.35p 34.87p 0
15/05/2014 35.21p 35.21p 34.35p 34.87p 0
14/05/2014 35.06p 35.16p 34.63p 34.87p 0
13/05/2014 35.16p 35.16p 34.79p 35.02p 13189
12/05/2014 35.36p 37.52p 34.28p 35.05p 0
09/05/2014 34.65p 37.52p 34.28p 34.74p 0
08/05/2014 35.12p 37.52p 34.28p 34.58p 0
07/05/2014 37.15p 37.52p 36.08p 36.87p 0
06/05/2014 37.03p 37.08p 36.08p 37.08p 0
02/05/2014 37.05p 37.05p 36.08p 36.70p 0
01/05/2014 36.61p 36.98p 36.08p 36.70p 0
30/04/2014 36.76p 36.98p 36.08p 36.70p 0
29/04/2014 36.71p 36.87p 36.08p 36.70p 0
28/04/2014 36.87p 36.87p 36.08p 36.70p 31
25/04/2014 36.85p 36.95p 36.43p 36.70p 941
24/04/2014 37.00p 37.21p 36.88p 37.00p 0
23/04/2014 37.08p 37.08p 36.99p 37.02p 81
22/04/2014 37.47p 37.47p 37.00p 37.00p 102
17/04/2014 37.00p 37.00p 37.00p 37.00p 412
16/04/2014 36.40p 37.04p 36.40p 37.04p 116
15/04/2014 36.06p 36.32p 36.06p 36.32p 40
14/04/2014 35.79p 35.93p 35.79p 35.89p 4635
11/04/2014 36.23p 36.23p 36.00p 36.06p 4016
10/04/2014 36.83p 36.90p 35.85p 36.48p 0
09/04/2014 36.74p 36.74p 36.54p 36.57p 3476
08/04/2014 36.44p 36.47p 36.44p 36.47p 831
07/04/2014 36.44p 36.45p 36.40p 36.40p 1
04/04/2014 36.62p 36.70p 36.58p 36.58p 160
03/04/2014 36.22p 36.60p 36.22p 36.40p 8186
02/04/2014 36.85p 36.85p 36.31p 36.35p 3000
01/04/2014 36.73p 36.88p 36.70p 36.70p 885
31/03/2014 36.68p 36.78p 35.44p 36.55p 0
28/03/2014 36.13p 36.58p 35.44p 36.40p 0
27/03/2014 36.50p 36.58p 35.44p 36.14p 0
26/03/2014 35.44p 36.41p 35.44p 36.40p 1200
25/03/2014 34.90p 36.26p 34.59p 35.25p 0
24/03/2014 35.06p 36.26p 34.59p 34.72p 0
21/03/2014 36.00p 36.26p 34.87p 34.87p 0
20/03/2014 35.77p 36.10p 35.77p 35.83p 6
19/03/2014 36.10p 36.79p 34.40p 35.91p 0
18/03/2014 35.86p 36.79p 34.40p 35.83p 0
17/03/2014 35.06p 36.79p 34.40p 35.57p 0
14/03/2014 34.70p 36.79p 34.40p 34.91p 0
13/03/2014 36.79p 36.79p 35.24p 35.24p 33
12/03/2014 36.80p 36.82p 36.50p 36.82p 905
11/03/2014 37.19p 37.19p 36.90p 36.90p 920
10/03/2014 36.60p 37.10p 35.79p 36.96p 0

*Close Price adjusted for both dividends and splits