Oesterreichische Post AG (0NTM) Share Price

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

Date Open High Low Close* Volume
07/03/2014 36.60p 36.97p 35.79p 36.74p 0
06/03/2014 35.79p 36.71p 35.79p 36.71p 275
05/03/2014 36.01p 36.30p 35.16p 35.79p 0
04/03/2014 35.35p 36.30p 35.16p 35.87p 0
03/03/2014 35.19p 36.30p 35.17p 35.34p 0
28/02/2014 35.63p 36.30p 35.44p 36.15p 0
27/02/2014 36.30p 36.30p 35.82p 35.83p 167
26/02/2014 36.27p 36.46p 34.33p 36.03p 0
25/02/2014 35.34p 36.46p 34.33p 36.38p 0
24/02/2014 35.45p 35.63p 34.33p 35.39p 0
21/02/2014 35.28p 35.58p 34.33p 35.48p 0
20/02/2014 35.24p 35.58p 34.33p 35.26p 0
19/02/2014 34.70p 35.58p 34.33p 35.53p 0
18/02/2014 34.65p 35.12p 34.33p 34.79p 0
17/02/2014 34.87p 35.12p 34.33p 34.80p 0
14/02/2014 34.54p 34.99p 34.33p 34.94p 0
13/02/2014 34.85p 34.92p 34.33p 34.65p 0
12/02/2014 34.69p 34.81p 34.46p 34.70p 0
11/02/2014 34.49p 34.65p 34.49p 34.65p 11918
10/02/2014 34.82p 35.00p 33.69p 34.40p 0
07/02/2014 34.24p 34.71p 33.69p 34.71p 0
06/02/2014 34.01p 34.49p 33.69p 34.13p 13
05/02/2014 33.81p 34.49p 33.69p 34.13p 0
04/02/2014 33.87p 34.49p 33.69p 34.04p 0
03/02/2014 34.29p 34.29p 34.18p 34.18p 84
31/01/2014 33.87p 34.25p 33.41p 34.19p 0
30/01/2014 33.83p 34.10p 33.41p 33.76p 0
29/01/2014 33.90p 34.10p 33.41p 33.85p 0
28/01/2014 33.41p 33.78p 33.41p 33.63p 400
27/01/2014 33.48p 33.53p 33.40p 33.40p 749
24/01/2014 33.83p 33.83p 33.51p 33.51p 22
23/01/2014 34.42p 34.42p 33.68p 33.88p 22
22/01/2014 34.54p 34.76p 33.98p 34.51p 0
21/01/2014 34.42p 34.76p 33.98p 34.45p 0
20/01/2014 34.42p 34.76p 33.98p 34.30p 0
17/01/2014 34.21p 34.76p 33.98p 34.33p 0
16/01/2014 34.76p 34.76p 34.05p 34.05p 1278
15/01/2014 34.72p 34.80p 34.15p 34.78p 0
14/01/2014 34.74p 34.74p 34.15p 34.28p 3200
13/01/2014 34.76p 34.96p 34.06p 34.73p 0
10/01/2014 34.61p 34.96p 34.06p 34.76p 324
09/01/2014 34.74p 34.96p 34.06p 34.54p 0
08/01/2014 34.71p 34.84p 34.06p 34.56p 0
07/01/2014 34.43p 34.84p 34.06p 34.57p 0
06/01/2014 34.35p 34.84p 34.06p 34.35p 0
03/01/2014 34.29p 34.84p 34.06p 34.35p 0
02/01/2014 34.60p 34.84p 34.11p 34.11p 0
31/12/2013 34.78p 34.78p 34.51p 34.78p 0
30/12/2013 34.56p 34.78p 34.51p 34.78p 984
27/12/2013 34.32p 34.47p 33.49p 34.40p 0
24/12/2013 34.28p 34.46p 33.49p 34.28p 2299
23/12/2013 33.99p 34.46p 33.49p 34.28p 4607
20/12/2013 33.69p 34.15p 33.49p 33.94p 370
19/12/2013 33.49p 33.59p 33.49p 33.59p 426
18/12/2013 33.22p 34.00p 33.00p 33.20p 0
17/12/2013 34.00p 34.00p 33.04p 33.04p 4300
16/12/2013 34.27p 35.50p 33.51p 33.51p 140
13/12/2013 34.86p 35.50p 34.68p 34.80p 0
12/12/2013 35.06p 35.50p 34.73p 35.00p 0
11/12/2013 35.26p 35.50p 34.92p 35.28p 0
10/12/2013 35.00p 35.45p 34.92p 35.45p 0
09/12/2013 35.08p 35.37p 34.94p 35.13p 0
06/12/2013 34.95p 35.13p 34.95p 35.13p 1
05/12/2013 35.13p 35.44p 34.71p 35.19p 0
04/12/2013 35.08p 35.44p 34.85p 34.85p 0
03/12/2013 35.20p 35.37p 34.99p 35.25p 0
02/12/2013 35.33p 35.33p 35.16p 35.28p 44
29/11/2013 35.23p 35.53p 34.76p 35.53p 0
28/11/2013 35.33p 35.46p 34.76p 35.23p 0
27/11/2013 35.40p 35.46p 35.10p 35.42p 0
26/11/2013 35.28p 35.28p 35.26p 35.26p 1053
25/11/2013 35.54p 35.54p 35.18p 35.18p 1400
22/11/2013 35.53p 35.60p 35.40p 35.40p 50
21/11/2013 35.37p 36.06p 34.99p 35.16p 0
20/11/2013 35.84p 36.06p 35.27p 35.27p 0
19/11/2013 35.60p 36.03p 35.40p 35.94p 0
18/11/2013 35.65p 35.75p 35.47p 35.66p 256
15/11/2013 35.35p 36.01p 35.35p 36.01p 453
14/11/2013 35.61p 36.13p 35.05p 35.40p 0
13/11/2013 35.62p 36.13p 35.05p 35.65p 0
12/11/2013 35.90p 36.13p 35.05p 35.66p 0
11/11/2013 35.33p 35.94p 35.05p 35.94p 0
08/11/2013 35.12p 35.35p 35.12p 35.35p 168
07/11/2013 35.32p 35.43p 35.32p 35.43p 15688
06/11/2013 34.92p 35.39p 34.75p 35.39p 0
05/11/2013 35.21p 35.21p 35.05p 35.08p 52
04/11/2013 34.69p 35.01p 33.69p 34.98p 0
01/11/2013 34.61p 34.85p 33.69p 34.61p 0
31/10/2013 34.39p 34.85p 33.69p 34.61p 0
30/10/2013 33.89p 34.85p 33.69p 34.49p 0
29/10/2013 33.69p 33.90p 33.69p 33.90p 30
28/10/2013 33.60p 33.70p 33.60p 33.70p 1110
25/10/2013 33.31p 33.35p 33.31p 33.35p 2202
24/10/2013 33.68p 33.83p 32.01p 33.60p 0
23/10/2013 33.60p 33.83p 32.01p 33.83p 0
22/10/2013 33.74p 33.78p 32.01p 33.65p 0
21/10/2013 33.58p 33.74p 32.01p 33.60p 0
18/10/2013 33.01p 33.74p 32.01p 33.74p 0
17/10/2013 32.69p 33.06p 32.01p 32.96p 0
16/10/2013 32.12p 32.69p 32.01p 32.54p 0
15/10/2013 32.15p 32.33p 32.01p 32.33p 0
14/10/2013 32.01p 32.18p 32.01p 32.05p 2300
11/10/2013 32.27p 32.64p 31.87p 32.06p 0
10/10/2013 32.17p 32.64p 31.87p 32.17p 0
09/10/2013 31.87p 32.64p 31.87p 31.87p 0
08/10/2013 31.87p 32.64p 31.87p 31.95p 0
07/10/2013 32.38p 32.64p 32.38p 32.38p 251
04/10/2013 32.64p 32.64p 32.48p 32.64p 150
03/10/2013 33.03p 33.72p 29.57p 32.53p 0
02/10/2013 33.58p 33.72p 29.57p 33.01p 1454
01/10/2013 33.56p 33.72p 29.57p 33.56p 0
30/09/2013 33.72p 33.72p 29.57p 33.72p 0
27/09/2013 33.51p 33.67p 29.57p 33.51p 0
26/09/2013 33.67p 33.67p 29.57p 33.67p 0
25/09/2013 33.37p 33.42p 29.57p 33.37p 11274
24/09/2013 33.31p 33.42p 29.57p 33.31p 0
23/09/2013 33.00p 33.42p 29.57p 33.00p 344
20/09/2013 32.99p 33.42p 29.57p 32.99p 0
19/09/2013 33.20p 33.42p 29.57p 33.20p 4896
18/09/2013 32.92p 33.42p 29.57p 33.15p 0
17/09/2013 33.22p 33.42p 29.57p 33.22p 185
16/09/2013 33.42p 33.42p 29.57p 33.42p 0
13/09/2013 33.17p 33.19p 29.57p 33.17p 0
12/09/2013 33.19p 33.19p 29.57p 33.19p 0
11/09/2013 33.00p 33.00p 29.57p 33.00p 0
10/09/2013 32.71p 32.71p 29.57p 32.71p 0
09/09/2013 32.51p 32.51p 29.57p 32.51p 0
06/09/2013 31.91p 32.48p 29.57p 32.48p 0
05/09/2013 31.70p 32.38p 29.57p 31.70p 1104
04/09/2013 31.53p 32.38p 29.57p 31.53p 72
03/09/2013 31.67p 32.38p 29.57p 31.67p 0
02/09/2013 31.49p 32.38p 29.57p 31.49p 0
30/08/2013 31.80p 32.38p 29.57p 31.80p 0
29/08/2013 31.80p 32.38p 29.57p 31.80p 0
28/08/2013 31.70p 32.38p 29.57p 31.70p 0
27/08/2013 31.74p 32.38p 29.57p 31.74p 0
23/08/2013 31.75p 32.38p 29.57p 31.75p 0
22/08/2013 31.75p 32.38p 29.57p 31.75p 0
21/08/2013 31.86p 32.38p 29.57p 31.86p 0
20/08/2013 31.83p 32.38p 29.57p 31.83p 0
19/08/2013 31.75p 32.38p 29.57p 31.75p 0
16/08/2013 31.80p 32.38p 29.57p 31.80p 0
15/08/2013 32.05p 32.38p 29.57p 32.05p 0
14/08/2013 32.05p 32.38p 29.57p 32.05p 0
13/08/2013 32.10p 32.38p 29.57p 32.10p 0
12/08/2013 32.15p 32.38p 29.57p 32.15p 0
09/08/2013 31.97p 32.38p 29.57p 31.97p 3000
08/08/2013 31.88p 32.38p 29.57p 31.88p 2760
07/08/2013 31.84p 32.38p 29.57p 31.84p 10000
06/08/2013 31.86p 32.38p 29.57p 31.86p 0
05/08/2013 31.85p 32.38p 29.57p 31.99p 0
02/08/2013 32.00p 32.38p 29.57p 32.37p 0
01/08/2013 32.03p 32.38p 29.57p 32.03p 0
31/07/2013 31.75p 32.38p 29.57p 31.75p 0
30/07/2013 31.62p 32.38p 29.57p 31.62p 0
29/07/2013 32.00p 32.38p 29.57p 32.00p 0
26/07/2013 31.91p 32.38p 29.57p 31.91p 0
25/07/2013 32.33p 32.38p 29.57p 32.33p 0
24/07/2013 32.38p 32.38p 29.57p 31.98p 0
23/07/2013 32.28p 32.28p 29.57p 32.28p 0
22/07/2013 31.88p 31.88p 29.57p 31.88p 0
19/07/2013 31.60p 31.85p 29.57p 31.60p 0
18/07/2013 31.56p 31.85p 29.57p 31.56p 0
17/07/2013 31.64p 31.85p 29.57p 31.64p 988
16/07/2013 31.85p 31.85p 29.57p 31.85p 0
15/07/2013 31.23p 31.75p 29.57p 31.75p 0
12/07/2013 31.16p 31.40p 29.57p 31.16p 0
11/07/2013 30.75p 31.40p 29.57p 30.75p 0
10/07/2013 31.24p 31.40p 29.57p 30.78p 240
09/07/2013 30.36p 31.40p 29.57p 30.86p 0
08/07/2013 30.15p 31.40p 29.57p 30.15p 0
05/07/2013 30.02p 31.40p 29.57p 30.02p 0
04/07/2013 30.18p 31.40p 29.57p 30.18p 0
03/07/2013 29.98p 31.40p 29.57p 29.98p 0
02/07/2013 29.94p 31.40p 29.57p 30.41p 1194
01/07/2013 30.11p 31.40p 29.57p 30.11p 0
28/06/2013 29.78p 31.40p 29.57p 29.78p 0
27/06/2013 30.00p 31.40p 29.57p 30.72p 0
26/06/2013 29.94p 31.40p 29.57p 29.94p 0
25/06/2013 30.49p 31.40p 29.57p 29.57p 0
24/06/2013 31.40p 31.40p 30.70p 30.89p 242
21/06/2013 31.09p 31.23p 29.70p 30.20p 0
20/06/2013 31.00p 31.23p 29.70p 31.00p 0
19/06/2013 31.23p 31.23p 29.70p 31.23p 0
18/06/2013 30.61p 31.22p 29.70p 30.20p 0
17/06/2013 30.48p 30.48p 29.70p 30.20p 0
14/06/2013 29.70p 30.27p 29.70p 30.27p 376
13/06/2013 29.74p 29.77p 29.74p 29.74p 2348
12/06/2013 30.45p 30.74p 30.26p 30.45p 0
11/06/2013 30.74p 30.74p 30.26p 30.26p 493
10/06/2013 30.82p 31.69p 30.62p 30.82p 0
07/06/2013 31.10p 31.69p 30.62p 31.48p 0
06/06/2013 31.31p 31.69p 31.31p 31.48p 0
05/06/2013 31.69p 31.69p 31.40p 31.69p 142
04/06/2013 31.20p 31.70p 31.20p 31.20p 0
03/06/2013 31.70p 31.70p 31.42p 31.70p 670
31/05/2013 31.68p 31.71p 31.68p 31.68p 3841
30/05/2013 31.41p 33.99p 29.44p 33.29p 0
29/05/2013 31.41p 33.99p 29.44p 31.41p 0
28/05/2013 31.33p 33.99p 29.44p 31.33p 0

*Close Price adjusted for both dividends and splits