Oesterreichische Post AG (0NTM) Share Price

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

Date Open High Low Close* Volume
24/05/2013 31.23p 33.99p 29.44p 33.29p 0
23/05/2013 30.77p 33.99p 29.44p 33.29p 0
22/05/2013 31.62p 33.99p 29.44p 33.29p 0
21/05/2013 31.62p 33.99p 29.44p 33.29p 0
20/05/2013 31.64p 33.99p 29.44p 33.29p 0
17/05/2013 31.64p 33.99p 29.44p 33.29p 0
16/05/2013 31.36p 33.99p 29.44p 33.29p 0
15/05/2013 31.32p 33.99p 29.44p 33.29p 0
14/05/2013 31.40p 33.99p 29.44p 31.40p 0
13/05/2013 31.75p 33.99p 29.44p 31.21p 0
10/05/2013 30.61p 33.99p 29.44p 31.34p 0
09/05/2013 31.85p 33.99p 31.43p 33.29p 0
08/05/2013 31.85p 33.99p 31.43p 33.29p 0
07/05/2013 31.63p 33.99p 31.43p 33.29p 0
03/05/2013 32.05p 33.99p 31.43p 33.29p 0
02/05/2013 32.84p 33.99p 32.09p 33.29p 0
01/05/2013 33.44p 33.99p 33.06p 33.29p 0
30/04/2013 33.44p 33.99p 33.06p 33.44p 0
29/04/2013 33.22p 33.99p 33.06p 33.22p 0
26/04/2013 33.78p 33.99p 33.06p 33.12p 0
25/04/2013 33.44p 33.99p 33.06p 33.99p 0
24/04/2013 33.26p 33.31p 33.06p 33.26p 0
23/04/2013 33.06p 33.31p 33.06p 33.06p 846
22/04/2013 33.10p 33.73p 32.99p 33.10p 0
19/04/2013 33.25p 33.73p 32.99p 33.25p 0
18/04/2013 33.51p 33.73p 32.99p 32.99p 875
17/04/2013 33.15p 33.66p 33.15p 33.66p 144
16/04/2013 32.80p 32.82p 32.67p 32.80p 0
15/04/2013 32.67p 32.82p 32.67p 32.67p 0
12/04/2013 32.78p 32.82p 32.77p 32.78p 9
11/04/2013 32.90p 34.00p 32.62p 32.90p 0
10/04/2013 32.74p 34.00p 32.62p 32.74p 0
09/04/2013 32.94p 34.00p 32.62p 32.94p 0
08/04/2013 32.90p 34.00p 32.62p 32.90p 0
05/04/2013 33.27p 34.00p 32.62p 32.62p 0
04/04/2013 33.54p 34.00p 33.54p 33.54p 0
03/04/2013 33.60p 34.00p 33.60p 33.60p 34
02/04/2013 33.47p 33.47p 33.39p 33.47p 290
28/03/2013 32.65p 33.27p 32.20p 33.27p 0
27/03/2013 32.20p 32.90p 32.20p 32.20p 0
26/03/2013 32.65p 32.90p 32.65p 32.65p 0
25/03/2013 32.90p 32.90p 32.65p 32.90p 0
22/03/2013 32.65p 32.89p 32.65p 32.65p 0
21/03/2013 32.74p 32.89p 32.74p 32.74p 0
20/03/2013 32.89p 32.89p 32.76p 32.89p 0
19/03/2013 32.76p 32.84p 32.76p 32.76p 0
18/03/2013 32.84p 32.84p 32.84p 32.84p 1200
15/03/2013 32.42p 32.77p 32.42p 32.42p 2620
14/03/2013 32.15p 32.15p 31.53p 32.12p 0
13/03/2013 31.91p 32.05p 31.61p 31.91p 0
12/03/2013 31.93p 32.05p 31.61p 31.93p 2280
11/03/2013 31.75p 31.81p 31.75p 31.75p 106
08/03/2013 31.25p 31.74p 31.25p 31.74p 109
07/03/2013 31.10p 31.16p 31.03p 31.10p 375
06/03/2013 31.26p 31.26p 30.91p 31.26p 0
05/03/2013 31.03p 31.03p 30.91p 31.03p 0
04/03/2013 30.92p 30.92p 30.91p 30.92p 72
01/03/2013 31.10p 31.10p 30.82p 30.84p 41
28/02/2013 31.33p 31.55p 30.81p 30.81p 0
27/02/2013 30.94p 31.55p 30.94p 31.55p 0
26/02/2013 31.05p 31.47p 31.05p 31.05p 0
25/02/2013 31.47p 31.47p 31.10p 31.47p 0
22/02/2013 31.27p 31.42p 31.10p 31.27p 0
21/02/2013 31.42p 31.42p 31.10p 31.42p 300
20/02/2013 31.34p 31.34p 31.15p 31.34p 0
19/02/2013 31.27p 31.27p 31.15p 31.27p 240
18/02/2013 31.18p 31.34p 31.16p 31.18p 0
15/02/2013 31.34p 31.34p 31.16p 31.34p 797
14/02/2013 31.80p 31.93p 31.52p 31.80p 0
13/02/2013 31.60p 31.93p 31.52p 31.60p 0
12/02/2013 31.93p 31.93p 31.52p 31.93p 500
11/02/2013 31.81p 31.81p 31.62p 31.81p 6245
08/02/2013 32.49p 32.49p 32.01p 32.01p 970
07/02/2013 31.77p 32.33p 31.73p 32.33p 20000
06/02/2013 31.28p 32.23p 31.14p 31.76p 0
05/02/2013 31.14p 32.23p 31.14p 31.14p 0
04/02/2013 32.23p 32.23p 31.58p 31.58p 1581
01/02/2013 32.31p 32.31p 32.09p 32.31p 0
31/01/2013 32.28p 32.28p 32.09p 32.28p 1600
30/01/2013 32.17p 32.45p 32.12p 32.17p 0
29/01/2013 32.17p 32.45p 32.12p 32.17p 306
28/01/2013 31.16p 32.15p 31.16p 32.15p 1000
25/01/2013 30.85p 31.47p 30.65p 31.47p 0
24/01/2013 30.84p 30.84p 30.65p 30.84p 0
23/01/2013 30.68p 30.68p 30.65p 30.68p 2122
22/01/2013 31.13p 31.56p 31.13p 31.13p 0
21/01/2013 31.56p 31.56p 31.34p 31.56p 0
18/01/2013 31.34p 31.52p 31.34p 31.34p 108
17/01/2013 31.04p 31.13p 29.81p 31.04p 0
16/01/2013 30.51p 31.13p 29.81p 31.13p 0
15/01/2013 30.97p 31.06p 29.81p 30.36p 0
14/01/2013 31.02p 31.06p 30.97p 31.02p 0
11/01/2013 30.97p 31.06p 30.97p 30.97p 280
10/01/2013 31.23p 31.65p 30.84p 31.23p 0
09/01/2013 31.17p 31.65p 30.84p 31.17p 0
08/01/2013 31.09p 31.65p 30.84p 31.09p 0
07/01/2013 31.05p 31.65p 30.84p 31.05p 0
04/01/2013 31.35p 31.65p 30.84p 30.84p 0
03/01/2013 31.65p 31.65p 30.94p 31.65p 0
02/01/2013 31.34p 31.34p 30.94p 31.34p 0
31/12/2012 31.15p 31.15p 30.94p 31.15p 0
28/12/2012 31.15p 31.15p 30.94p 31.15p 0
27/12/2012 30.94p 31.08p 30.94p 30.94p 5288
24/12/2012 31.65p 31.77p 31.07p 31.07p 0
21/12/2012 31.65p 31.77p 31.07p 31.07p 0
20/12/2012 31.58p 31.77p 31.52p 31.58p 0
19/12/2012 31.70p 31.77p 31.52p 31.70p 0
18/12/2012 31.52p 31.77p 31.52p 31.52p 5492
17/12/2012 31.20p 31.58p 31.02p 31.20p 0
14/12/2012 31.14p 31.58p 31.02p 31.14p 0
13/12/2012 31.58p 31.58p 31.02p 31.02p 4481
12/12/2012 31.60p 31.85p 30.84p 31.63p 0
11/12/2012 31.62p 31.85p 30.84p 31.62p 0
10/12/2012 31.60p 31.85p 30.84p 31.60p 0
07/12/2012 31.60p 31.85p 30.84p 31.60p 0
06/12/2012 31.65p 31.85p 30.84p 31.65p 0
05/12/2012 31.31p 31.85p 30.84p 31.85p 0
04/12/2012 30.84p 31.33p 30.84p 31.33p 0
03/12/2012 31.00p 31.29p 31.00p 31.00p 33
30/11/2012 31.10p 31.10p 30.92p 31.10p 632
29/11/2012 31.16p 31.16p 29.75p 31.07p 0
28/11/2012 30.70p 30.93p 29.75p 30.70p 0
27/11/2012 30.93p 30.93p 29.75p 30.93p 0
26/11/2012 30.86p 30.86p 29.75p 30.86p 0
23/11/2012 30.58p 30.58p 29.75p 30.58p 0
22/11/2012 30.17p 30.17p 29.75p 30.17p 0
21/11/2012 29.94p 29.94p 29.75p 29.94p 0
20/11/2012 29.80p 29.80p 29.75p 29.80p 4292
19/11/2012 29.92p 29.92p 29.78p 29.92p 6176
16/11/2012 29.17p 29.75p 29.17p 29.73p 940
15/11/2012 28.91p 29.27p 28.91p 28.91p 0
14/11/2012 29.11p 29.27p 29.11p 29.11p 145
13/11/2012 29.20p 29.20p 28.97p 29.20p 0
12/11/2012 29.18p 29.18p 28.97p 29.18p 4933
09/11/2012 28.82p 29.75p 28.82p 29.34p 0
08/11/2012 29.73p 29.75p 29.23p 29.39p 0
07/11/2012 29.75p 29.75p 29.70p 29.75p 120

*Close Price adjusted for both dividends and splits