Oesterreichische Post AG (0NTM) Share Price

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

Date Open High Low Close* Volume
04/12/2018 32.37p 32.50p 32.01p 32.09p 15050
03/12/2018 32.97p 32.97p 32.00p 32.06p 16750
30/11/2018 32.81p 32.81p 32.49p 32.79p 9423
29/11/2018 32.95p 33.00p 32.61p 32.61p 21485
28/11/2018 32.92p 33.08p 32.82p 32.87p 969
27/11/2018 33.86p 33.86p 32.90p 32.90p 1009
26/11/2018 33.36p 33.50p 33.29p 33.29p 6
23/11/2018 32.51p 32.82p 32.51p 32.82p 1
22/11/2018 32.60p 32.76p 32.60p 32.65p 0
21/11/2018 32.77p 32.87p 32.34p 32.76p 761
20/11/2018 33.29p 33.29p 33.00p 33.01p 8
19/11/2018 34.66p 34.66p 33.56p 33.56p 2173
16/11/2018 35.10p 35.10p 34.25p 34.25p 177
15/11/2018 36.26p 36.26p 34.89p 34.89p 42
14/11/2018 36.28p 36.28p 36.14p 36.17p 20
13/11/2018 36.22p 36.29p 36.08p 36.08p 0
12/11/2018 35.90p 36.34p 35.90p 36.29p 130
09/11/2018 36.41p 36.41p 35.88p 36.06p 39
08/11/2018 36.69p 36.74p 36.16p 36.35p 94
07/11/2018 36.25p 36.30p 36.20p 36.30p 32
06/11/2018 36.54p 36.54p 35.90p 35.99p 797
05/11/2018 36.60p 36.60p 36.24p 36.25p 103
02/11/2018 36.15p 36.23p 35.85p 36.22p 0
01/11/2018 35.93p 35.85p 35.85p 35.85p 0
31/10/2018 35.93p 36.45p 35.12p 35.85p 0
30/10/2018 35.75p 35.83p 35.34p 35.34p 0
29/10/2018 35.27p 35.59p 35.27p 35.59p 9
26/10/2018 34.85p 35.28p 35.28p 35.28p 0
25/10/2018 34.85p 35.28p 34.83p 35.28p 511
24/10/2018 35.05p 35.05p 34.70p 34.70p 11261
23/10/2018 35.25p 35.25p 34.89p 35.06p 828
22/10/2018 35.20p 35.38p 35.10p 35.38p 8141
19/10/2018 35.51p 35.52p 35.07p 35.07p 0
18/10/2018 35.51p 35.61p 35.51p 35.52p 6710
17/10/2018 35.44p 35.55p 35.16p 35.55p 0
16/10/2018 34.91p 35.26p 34.91p 35.26p 382
15/10/2018 34.13p 34.72p 34.13p 34.70p 31
12/10/2018 35.51p 35.51p 34.34p 34.34p 2556
11/10/2018 35.56p 35.65p 35.24p 35.55p 916
10/10/2018 35.80p 35.80p 35.65p 35.65p 7
09/10/2018 35.76p 35.76p 35.53p 35.57p 1896
08/10/2018 35.84p 35.84p 35.50p 35.50p 678
05/10/2018 35.41p 35.76p 35.41p 35.76p 463
04/10/2018 35.65p 35.65p 35.18p 35.18p 220
03/10/2018 35.80p 36.18p 35.68p 35.74p 85
02/10/2018 35.88p 35.88p 35.44p 35.44p 12299
01/10/2018 36.16p 36.40p 35.67p 35.67p 987
28/09/2018 36.07p 36.22p 36.07p 36.12p 381
27/09/2018 36.20p 36.23p 36.15p 36.21p 0
26/09/2018 36.61p 36.74p 36.15p 36.15p 0
25/09/2018 36.21p 36.63p 36.21p 36.41p 1089
24/09/2018 36.00p 36.23p 36.00p 36.23p 94
21/09/2018 36.23p 36.49p 35.87p 35.87p 224
20/09/2018 36.19p 36.55p 36.19p 36.26p 0
19/09/2018 36.54p 36.55p 36.23p 36.55p 1700
18/09/2018 36.36p 36.60p 36.25p 36.25p 336
17/09/2018 36.80p 36.80p 36.20p 36.27p 1162
14/09/2018 36.40p 36.60p 36.40p 36.43p 200
13/09/2018 36.35p 36.35p 36.26p 36.27p 249
12/09/2018 37.41p 37.41p 35.91p 36.22p 2400
11/09/2018 37.40p 37.42p 37.18p 37.22p 0
10/09/2018 37.35p 37.35p 36.80p 37.18p 1694
07/09/2018 37.14p 37.17p 37.14p 37.17p 0
06/09/2018 37.51p 37.51p 37.16p 37.17p 60
05/09/2018 37.70p 37.70p 37.13p 37.16p 75
04/09/2018 37.90p 37.90p 37.56p 37.56p 1407
03/09/2018 38.15p 38.15p 37.65p 37.65p 0
31/08/2018 38.23p 38.26p 37.79p 37.79p 23
30/08/2018 38.21p 38.24p 37.95p 38.02p 40
29/08/2018 38.42p 38.42p 37.94p 37.95p 1373
28/08/2018 38.30p 38.30p 38.16p 38.30p 9000
24/08/2018 38.10p 38.10p 37.65p 37.65p 0
23/08/2018 38.15p 38.15p 37.91p 38.03p 1089
22/08/2018 38.05p 38.06p 38.04p 38.06p 0
21/08/2018 38.19p 38.43p 38.04p 38.04p 0
20/08/2018 38.81p 38.93p 38.25p 38.25p 200
17/08/2018 38.95p 38.95p 38.64p 38.93p 260
16/08/2018 38.73p 39.03p 38.60p 39.03p 300
15/08/2018 39.02p 38.92p 38.92p 38.92p 0
14/08/2018 39.02p 39.04p 38.92p 38.92p 23
13/08/2018 39.86p 39.86p 39.17p 39.17p 0
10/08/2018 39.54p 39.54p 39.13p 39.50p 1096
09/08/2018 39.39p 39.39p 39.13p 39.13p 215
08/08/2018 39.56p 40.12p 38.89p 39.54p 0
07/08/2018 38.87p 39.54p 38.83p 39.38p 881
06/08/2018 39.41p 39.41p 38.91p 38.91p 8
03/08/2018 39.73p 39.73p 39.44p 39.61p 17832
02/08/2018 39.64p 39.64p 39.12p 39.12p 11721
01/08/2018 40.23p 40.55p 39.46p 39.46p 0
31/07/2018 40.08p 40.55p 40.08p 40.55p 87
30/07/2018 39.58p 40.10p 39.58p 39.85p 11
27/07/2018 39.88p 40.11p 39.88p 40.11p 173
26/07/2018 39.87p 40.05p 39.80p 40.05p 441
25/07/2018 39.73p 39.82p 39.64p 39.82p 1380
24/07/2018 39.26p 39.75p 39.15p 39.75p 1781
23/07/2018 39.26p 39.38p 39.13p 39.15p 1248
20/07/2018 39.61p 39.61p 39.37p 39.37p 220
19/07/2018 38.95p 39.26p 38.95p 39.26p 86
18/07/2018 38.95p 39.26p 38.95p 39.11p 612
17/07/2018 38.79p 38.97p 38.79p 38.86p 927
16/07/2018 38.61p 38.76p 38.61p 38.67p 351
13/07/2018 38.48p 38.92p 38.48p 38.87p 394
12/07/2018 38.72p 38.72p 38.34p 38.34p 166
11/07/2018 38.90p 38.99p 38.39p 38.39p 0
10/07/2018 38.85p 38.93p 38.69p 38.69p 0
09/07/2018 39.19p 39.39p 38.90p 38.93p 1100
06/07/2018 39.07p 39.07p 38.90p 38.90p 2101
05/07/2018 38.95p 39.07p 38.93p 38.93p 673
04/07/2018 39.07p 39.08p 39.05p 39.07p 0
03/07/2018 39.05p 39.11p 39.05p 39.06p 0
02/07/2018 39.01p 39.11p 38.98p 39.11p 162
29/06/2018 38.56p 39.19p 38.56p 39.19p 0
28/06/2018 40.31p 40.31p 38.58p 38.58p 93
27/06/2018 40.66p 40.66p 40.40p 40.64p 291
26/06/2018 40.96p 41.04p 40.94p 41.04p 176
25/06/2018 41.47p 41.47p 40.90p 40.90p 0
22/06/2018 41.05p 41.21p 40.95p 40.95p 0
21/06/2018 40.96p 41.24p 40.96p 41.21p 781
20/06/2018 41.23p 41.24p 41.22p 41.24p 265
19/06/2018 41.61p 41.61p 41.48p 41.48p 0
18/06/2018 41.11p 41.68p 41.11p 41.60p 74
15/06/2018 40.98p 41.92p 40.98p 41.83p 26602
14/06/2018 40.47p 41.30p 40.46p 41.30p 696
13/06/2018 39.69p 40.11p 39.58p 40.11p 0
12/06/2018 39.65p 39.84p 39.64p 39.64p 148
11/06/2018 39.61p 39.61p 39.47p 39.49p 782
08/06/2018 39.51p 39.51p 39.45p 39.47p 500
07/06/2018 39.54p 40.00p 38.74p 39.45p 474
06/06/2018 39.52p 40.06p 39.05p 39.09p 500
05/06/2018 39.60p 39.74p 39.60p 39.72p 0
04/06/2018 39.77p 39.79p 39.74p 39.74p 324
01/06/2018 39.52p 39.58p 39.44p 39.47p 1474
31/05/2018 39.37p 39.50p 39.50p 39.50p 0
30/05/2018 39.37p 39.82p 39.37p 39.50p 439
29/05/2018 39.36p 39.56p 39.36p 39.36p 267
25/05/2018 39.50p 39.90p 39.50p 39.59p 3740
24/05/2018 39.28p 39.30p 39.20p 39.28p 7183
23/05/2018 39.34p 39.44p 39.20p 39.20p 6794
22/05/2018 39.48p 39.48p 39.36p 39.38p 4206
21/05/2018 39.46p 39.36p 39.36p 39.36p 0
18/05/2018 39.46p 39.48p 39.36p 39.36p 194
17/05/2018 39.45p 39.48p 39.29p 39.29p 101
16/05/2018 39.05p 39.41p 38.58p 39.41p 212
15/05/2018 38.70p 38.76p 38.68p 38.68p 2254
14/05/2018 39.13p 39.13p 38.64p 38.76p 5580
11/05/2018 38.82p 39.33p 38.82p 39.33p 11
10/05/2018 38.65p 38.73p 38.73p 38.73p 0
09/05/2018 38.65p 38.95p 38.65p 38.73p 19258
08/05/2018 38.48p 38.62p 38.48p 38.48p 1046
04/05/2018 38.68p 38.71p 38.66p 38.71p 568
03/05/2018 39.46p 39.46p 38.68p 38.68p 624
02/05/2018 39.89p 40.01p 39.49p 39.49p 300
01/05/2018 41.33p 40.01p 40.01p 40.01p 0
30/04/2018 41.33p 41.33p 39.92p 40.01p 250
27/04/2018 41.38p 41.80p 41.38p 41.65p 1
26/04/2018 41.07p 41.08p 40.92p 41.06p 500
25/04/2018 41.40p 41.40p 40.92p 40.92p 2958
24/04/2018 41.74p 41.74p 41.18p 41.21p 370
23/04/2018 41.70p 41.70p 41.62p 41.66p 917
20/04/2018 41.74p 41.78p 41.66p 41.78p 7603
19/04/2018 41.34p 41.86p 41.34p 41.57p 1145
18/04/2018 40.99p 41.30p 40.99p 41.14p 3387
17/04/2018 40.75p 41.06p 40.75p 40.79p 25170
16/04/2018 41.00p 41.02p 40.78p 40.78p 27
13/04/2018 40.86p 40.90p 40.73p 40.90p 1355
12/04/2018 40.80p 40.80p 40.70p 40.73p 0
11/04/2018 40.72p 40.84p 40.70p 40.70p 578
10/04/2018 40.49p 40.82p 40.49p 40.82p 707
09/04/2018 40.63p 40.63p 40.10p 40.25p 358
06/04/2018 40.74p 40.74p 40.38p 40.71p 823
05/04/2018 40.65p 41.21p 39.95p 40.66p 9546
04/04/2018 40.26p 40.46p 40.26p 40.46p 4471
03/04/2018 40.52p 40.52p 40.10p 40.10p 364
29/03/2018 40.51p 40.51p 40.08p 40.36p 3274
28/03/2018 40.31p 40.49p 40.08p 40.08p 1217
27/03/2018 40.21p 40.50p 40.21p 40.41p 355
26/03/2018 39.91p 40.44p 39.29p 40.34p 0
23/03/2018 40.13p 40.13p 39.82p 39.82p 3771
22/03/2018 40.36p 40.49p 40.10p 40.10p 1718
21/03/2018 40.15p 40.48p 40.15p 40.20p 327
20/03/2018 40.13p 40.13p 39.98p 40.06p 691
19/03/2018 39.33p 40.06p 39.33p 39.98p 375
16/03/2018 39.12p 39.59p 39.12p 39.12p 622
15/03/2018 38.39p 38.96p 38.32p 38.96p 0
14/03/2018 38.65p 38.65p 38.30p 38.32p 1856
13/03/2018 38.57p 38.80p 38.46p 38.80p 2160
12/03/2018 39.20p 39.20p 38.46p 38.46p 2758
09/03/2018 38.97p 39.03p 38.97p 38.98p 2884
08/03/2018 38.55p 39.03p 38.55p 39.03p 0
07/03/2018 38.67p 38.97p 38.67p 38.80p 1145
06/03/2018 38.93p 39.41p 38.30p 38.97p 0
05/03/2018 38.74p 38.90p 38.74p 38.75p 53
02/03/2018 39.28p 39.78p 38.54p 38.54p 1805
01/03/2018 39.51p 39.51p 39.31p 39.31p 2995
28/02/2018 39.36p 39.42p 39.16p 39.35p 1760
27/02/2018 39.37p 39.37p 38.98p 39.16p 257
26/02/2018 39.60p 40.13p 38.78p 39.17p 400
23/02/2018 39.06p 39.20p 38.97p 39.12p 1205
22/02/2018 39.26p 39.26p 38.92p 38.97p 3269
21/02/2018 39.34p 39.43p 38.97p 39.43p 5013

*Close Price adjusted for both dividends and splits