Oesterreichische Post AG (0NTM) Share Price

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

Date Open High Low Close* Volume
20/09/2019 32.55p 32.55p 31.40p 31.45p 1644
19/09/2019 32.90p 32.90p 32.50p 32.58p 402
18/09/2019 32.85p 33.00p 32.65p 32.67p 1440
17/09/2019 33.08p 33.08p 32.75p 33.00p 700
16/09/2019 32.92p 32.95p 32.60p 32.83p 290
13/09/2019 32.97p 33.00p 32.65p 32.65p 905
12/09/2019 33.08p 33.08p 32.67p 32.67p 360
11/09/2019 32.80p 33.22p 32.67p 32.85p 632
10/09/2019 32.33p 33.00p 32.33p 32.70p 671
09/09/2019 32.40p 32.40p 32.10p 32.10p 441
06/09/2019 32.30p 32.30p 32.10p 32.30p 198
05/09/2019 32.33p 32.35p 32.15p 32.35p 77
04/09/2019 32.30p 32.30p 32.25p 32.25p 466
03/09/2019 32.45p 32.45p 32.10p 32.28p 534
02/09/2019 32.63p 32.63p 32.17p 32.17p 400
30/08/2019 32.45p 32.53p 32.45p 32.53p 1452
29/08/2019 31.90p 32.47p 31.90p 32.47p 20004
28/08/2019 32.25p 32.25p 31.85p 32.03p 44897
27/08/2019 31.42p 32.15p 31.42p 32.10p 51479
23/08/2019 31.50p 31.85p 31.35p 31.63p 162097
22/08/2019 31.52p 31.60p 31.40p 31.50p 652
21/08/2019 31.52p 31.75p 31.45p 31.45p 812
20/08/2019 31.92p 31.92p 31.23p 31.23p 968
19/08/2019 31.48p 31.95p 31.48p 31.75p 1995
16/08/2019 30.90p 31.45p 30.85p 31.40p 3864
15/08/2019 30.55p 30.90p 30.35p 30.90p 2238
14/08/2019 30.45p 30.65p 30.45p 30.50p 1582
13/08/2019 31.25p 31.25p 30.20p 30.42p 3169
12/08/2019 31.75p 31.75p 31.05p 31.33p 662
09/08/2019 30.05p 31.70p 30.05p 31.40p 1276
08/08/2019 29.65p 29.65p 29.15p 29.15p 1378
07/08/2019 29.75p 29.75p 29.30p 29.40p 240
06/08/2019 29.35p 29.75p 29.35p 29.73p 54
05/08/2019 29.42p 29.42p 29.25p 29.38p 16
02/08/2019 30.02p 30.02p 29.30p 29.45p 25
01/08/2019 30.60p 30.60p 30.05p 30.05p 165
31/07/2019 30.45p 30.75p 30.30p 30.42p 91
30/07/2019 30.75p 30.75p 30.30p 30.35p 953
29/07/2019 30.73p 30.85p 30.70p 30.73p 32
26/07/2019 30.85p 30.85p 30.64p 30.85p 995
25/07/2019 31.02p 31.02p 30.85p 30.92p 960
24/07/2019 30.83p 31.15p 30.80p 31.15p 37
23/07/2019 30.55p 30.75p 30.17p 30.55p 0
22/07/2019 30.17p 30.25p 30.17p 30.17p 13
19/07/2019 30.35p 30.35p 30.15p 30.35p 1823
18/07/2019 30.40p 30.40p 30.10p 30.10p 159
17/07/2019 30.65p 30.65p 30.35p 30.35p 25
16/07/2019 30.95p 30.95p 30.65p 30.65p 509
15/07/2019 30.80p 30.83p 30.75p 30.83p 121
12/07/2019 30.70p 30.76p 30.55p 30.60p 1627
11/07/2019 30.58p 30.65p 30.40p 30.55p 739
10/07/2019 30.50p 30.50p 30.35p 30.42p 829
09/07/2019 30.48p 30.50p 30.40p 30.40p 1646
08/07/2019 30.95p 30.95p 30.60p 30.77p 4034
05/07/2019 30.83p 31.00p 30.80p 30.88p 874
04/07/2019 30.55p 30.80p 30.55p 30.55p 971
03/07/2019 31.20p 31.20p 30.55p 30.65p 4295
02/07/2019 30.40p 31.20p 30.30p 30.98p 8919
01/07/2019 29.95p 30.40p 29.90p 30.10p 3744
28/06/2019 29.80p 30.00p 29.63p 29.63p 3778
27/06/2019 29.88p 30.15p 29.88p 29.90p 781
26/06/2019 29.88p 29.88p 29.72p 29.77p 15920
25/06/2019 30.02p 30.10p 30.02p 30.10p 6
24/06/2019 30.20p 30.30p 30.10p 30.10p 1209
21/06/2019 30.55p 30.80p 30.20p 30.48p 3888
20/06/2019 30.45p 30.50p 30.30p 30.38p 202
19/06/2019 30.35p 30.60p 30.20p 30.60p 715
18/06/2019 30.73p 30.73p 30.35p 30.38p 1752
17/06/2019 30.77p 30.77p 30.35p 30.65p 19243
14/06/2019 30.50p 30.52p 30.35p 30.52p 386
13/06/2019 30.08p 30.40p 30.08p 30.40p 7331
12/06/2019 30.13p 30.35p 29.95p 29.95p 1421
11/06/2019 30.58p 30.58p 30.05p 30.17p 1560
10/06/2019 30.38p 30.33p 30.33p 30.33p 0
07/06/2019 30.38p 30.40p 30.30p 30.33p 19
06/06/2019 30.17p 30.42p 30.15p 30.42p 188
05/06/2019 30.42p 30.42p 30.05p 30.10p 138
04/06/2019 29.98p 30.30p 29.98p 30.05p 1722
03/06/2019 30.10p 30.10p 30.00p 30.08p 59
31/05/2019 30.13p 30.15p 29.90p 30.05p 1476
30/05/2019 30.65p 30.67p 30.08p 30.08p 0
29/05/2019 30.67p 30.67p 30.15p 30.30p 95
28/05/2019 30.98p 30.98p 30.40p 30.63p 1376
24/05/2019 30.90p 30.90p 30.20p 30.52p 1562
23/05/2019 30.75p 30.75p 30.45p 30.63p 450
22/05/2019 31.13p 31.13p 30.40p 30.45p 1327
21/05/2019 31.58p 31.58p 31.15p 31.15p 2582
20/05/2019 32.03p 32.03p 31.40p 31.55p 332
17/05/2019 32.30p 32.30p 31.80p 32.05p 1339
16/05/2019 32.28p 32.35p 32.20p 32.28p 1963
15/05/2019 32.22p 32.40p 32.04p 32.13p 4502
14/05/2019 31.77p 32.45p 31.77p 32.10p 1884
13/05/2019 32.60p 32.60p 31.90p 32.17p 1844
10/05/2019 32.70p 32.95p 32.46p 32.60p 2764
09/05/2019 33.83p 33.83p 32.50p 32.72p 1081
08/05/2019 34.20p 34.20p 33.50p 33.70p 752
07/05/2019 34.35p 34.50p 34.09p 34.35p 574
03/05/2019 34.58p 34.74p 34.46p 34.70p 4542
02/05/2019 35.20p 35.20p 34.70p 34.85p 244
01/05/2019 35.35p 34.92p 34.92p 34.92p 0
30/04/2019 35.35p 35.86p 34.76p 34.92p 7778
29/04/2019 35.50p 35.50p 35.00p 35.15p 90733
26/04/2019 35.35p 35.35p 34.95p 35.20p 3915
25/04/2019 35.97p 35.97p 35.40p 35.70p 3117
24/04/2019 36.15p 36.42p 36.05p 36.42p 252
23/04/2019 36.42p 36.45p 36.15p 36.35p 2186
18/04/2019 38.20p 38.50p 38.17p 38.17p 2551
17/04/2019 38.30p 38.30p 37.95p 38.20p 300
16/04/2019 38.38p 38.38p 38.00p 38.22p 495
15/04/2019 38.63p 38.70p 38.15p 38.45p 649
12/04/2019 37.67p 38.47p 37.67p 38.47p 2653
11/04/2019 37.47p 37.95p 37.47p 37.80p 143
10/04/2019 37.35p 37.35p 37.15p 37.28p 45
09/04/2019 37.60p 37.60p 37.05p 37.33p 864
08/04/2019 37.55p 37.55p 37.30p 37.47p 552
05/04/2019 37.63p 38.08p 37.48p 37.60p 2710
04/04/2019 37.42p 37.62p 37.33p 37.33p 7504
03/04/2019 37.10p 37.30p 37.02p 37.20p 5892
02/04/2019 37.40p 37.40p 36.60p 36.92p 1566
01/04/2019 37.90p 37.90p 36.95p 37.03p 293
29/03/2019 37.10p 37.51p 37.10p 37.23p 8070
28/03/2019 36.38p 37.22p 36.36p 37.19p 5464
27/03/2019 36.93p 36.93p 35.91p 36.20p 15637
26/03/2019 37.00p 37.00p 36.70p 36.70p 1593
25/03/2019 36.85p 36.85p 36.52p 36.65p 269
22/03/2019 37.47p 37.47p 36.82p 36.93p 1055
21/03/2019 36.75p 37.14p 36.70p 37.04p 1467
20/03/2019 37.52p 37.52p 36.58p 36.58p 508
19/03/2019 36.78p 37.74p 36.78p 37.54p 516
18/03/2019 36.66p 36.74p 36.42p 36.50p 1232
15/03/2019 37.25p 37.25p 36.26p 36.55p 1730
14/03/2019 37.16p 37.16p 36.39p 36.81p 3713
13/03/2019 36.71p 37.78p 36.71p 37.20p 243
12/03/2019 34.71p 36.44p 34.71p 36.31p 818
11/03/2019 34.51p 34.51p 34.22p 34.22p 33
08/03/2019 34.36p 34.36p 33.96p 34.09p 92
07/03/2019 35.19p 35.19p 34.08p 34.13p 1656
06/03/2019 35.84p 35.84p 34.93p 34.93p 0
05/03/2019 35.44p 35.70p 35.40p 35.46p 562
04/03/2019 35.54p 35.63p 35.24p 35.24p 0
01/03/2019 35.06p 35.44p 34.81p 35.44p 0
28/02/2019 35.20p 35.20p 34.49p 34.81p 3818
27/02/2019 35.00p 35.00p 34.60p 34.60p 64
26/02/2019 34.35p 34.74p 34.35p 34.74p 406
25/02/2019 35.10p 35.10p 34.38p 34.53p 204
22/02/2019 35.32p 35.32p 34.74p 35.04p 394
21/02/2019 35.55p 35.60p 35.02p 35.02p 863
20/02/2019 34.07p 34.78p 33.90p 34.78p 0
19/02/2019 34.72p 34.72p 33.90p 33.90p 1536
18/02/2019 35.41p 35.41p 35.04p 35.35p 3400
15/02/2019 34.46p 35.58p 34.46p 35.40p 1161
14/02/2019 34.35p 34.35p 34.06p 34.31p 425
13/02/2019 34.36p 34.36p 34.21p 34.29p 374
12/02/2019 33.99p 34.31p 33.97p 34.31p 0
11/02/2019 33.65p 34.00p 33.65p 34.00p 724
08/02/2019 33.29p 33.53p 33.29p 33.48p 826
07/02/2019 34.00p 34.00p 33.55p 33.55p 2792
06/02/2019 33.39p 33.61p 33.26p 33.61p 0
05/02/2019 33.55p 33.55p 33.35p 33.46p 2393
04/02/2019 33.46p 33.93p 32.77p 33.35p 0
01/02/2019 33.11p 33.16p 33.07p 33.07p 101
31/01/2019 32.92p 32.92p 32.79p 32.92p 1388
30/01/2019 32.85p 32.85p 32.66p 32.80p 126
29/01/2019 32.90p 32.90p 32.68p 32.74p 291
28/01/2019 33.44p 33.44p 32.69p 32.69p 0
25/01/2019 33.00p 33.36p 33.00p 33.36p 61
24/01/2019 32.82p 32.98p 32.76p 32.82p 1678
23/01/2019 32.41p 32.54p 32.29p 32.29p 12
22/01/2019 32.79p 32.84p 32.26p 32.39p 34
21/01/2019 33.10p 33.18p 32.69p 32.69p 74
18/01/2019 32.46p 32.71p 32.46p 32.71p 23
17/01/2019 31.97p 32.38p 31.97p 32.30p 1832
16/01/2019 31.97p 31.97p 31.85p 31.85p 332
15/01/2019 31.75p 31.75p 31.41p 31.41p 1574
14/01/2019 32.14p 32.14p 31.67p 31.67p 0
11/01/2019 32.44p 32.44p 31.93p 31.93p 1076
10/01/2019 32.15p 32.43p 32.08p 32.43p 500
09/01/2019 31.67p 32.46p 31.67p 32.19p 1479
08/01/2019 31.28p 31.36p 31.16p 31.30p 196
07/01/2019 31.16p 31.47p 30.86p 31.17p 335
04/01/2019 30.26p 30.64p 30.26p 30.39p 15
03/01/2019 30.34p 30.34p 29.96p 29.96p 54
02/01/2019 30.38p 30.38p 30.18p 30.25p 31
31/12/2018 29.46p 29.49p 29.49p 29.49p 0
28/12/2018 29.46p 29.49p 29.46p 29.49p 30
27/12/2018 29.75p 29.75p 29.44p 29.49p 21
24/12/2018 30.19p 29.78p 29.78p 29.78p 0
21/12/2018 30.19p 30.19p 29.54p 29.78p 971
20/12/2018 31.19p 31.19p 30.31p 30.31p 16995
19/12/2018 30.97p 31.18p 30.97p 31.01p 1315
18/12/2018 29.95p 31.17p 29.80p 31.17p 2517
17/12/2018 31.04p 31.04p 29.94p 30.02p 28684
14/12/2018 30.99p 30.99p 30.73p 30.73p 24
13/12/2018 30.46p 31.12p 30.46p 30.79p 3691
12/12/2018 29.63p 30.42p 29.50p 30.20p 19630
11/12/2018 29.61p 29.84p 29.44p 29.45p 4807
10/12/2018 30.65p 30.65p 29.92p 30.06p 8119
07/12/2018 31.16p 31.36p 30.88p 30.89p 23506
06/12/2018 31.44p 31.44p 30.91p 31.23p 23639
05/12/2018 32.05p 32.05p 31.18p 31.67p 21499

*Close Price adjusted for both dividends and splits