UK markets closed

PostNL N.V. (PNL.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
1.2420+0.0230 (+1.89%)
At close: 05:35PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.22201.24601.22201.24201.24202,044,944
02 May 20241.26101.26801.21201.21901.21903,164,913
30 Apr 20241.26001.30501.26001.26501.26502,469,382
29 Apr 20241.25801.27001.25001.26401.26401,877,754
26 Apr 20241.21001.25001.21001.25001.25001,766,025
25 Apr 20241.23401.23901.19501.20401.20401,803,919
24 Apr 20241.24101.24501.22801.23301.23301,157,272
23 Apr 20241.23001.24801.22601.24101.2410949,579
22 Apr 20241.23501.23801.22001.22501.2250810,436
19 Apr 20241.22901.23801.21201.22501.22501,717,700
18 Apr 20241.28401.29801.23001.24101.24102,916,414
18 Apr 20240.03 Dividend
17 Apr 20241.23101.31901.22601.31801.28804,020,721
16 Apr 20241.24901.25001.23101.23101.20301,572,298
15 Apr 20241.28301.28601.25401.26001.23131,631,754
12 Apr 20241.29501.31201.27801.27901.24991,189,867
11 Apr 20241.31101.31301.28301.28801.25871,071,035
10 Apr 20241.27901.32401.27901.31101.28122,454,767
09 Apr 20241.26501.28501.26301.26901.24011,328,488
08 Apr 20241.27001.27501.26201.27301.2440610,131
05 Apr 20241.25001.27101.25001.26701.23821,156,594
04 Apr 20241.24801.26801.24101.26401.23521,902,435
03 Apr 20241.23101.25001.22001.24401.21572,066,826
02 Apr 20241.26001.27601.23001.23001.20201,550,727
28 Mar 20241.25901.26601.24151.26201.23331,662,809
27 Mar 20241.23401.25951.22351.25101.22252,012,138
26 Mar 20241.21751.24201.20701.23601.20791,653,106
25 Mar 20241.22451.22501.20501.21701.18931,197,831
22 Mar 20241.22301.24501.21901.22851.20051,237,304
21 Mar 20241.23851.25351.22251.22251.19471,824,219
20 Mar 20241.22601.23251.21601.22651.19861,286,932
19 Mar 20241.20251.22401.19551.22401.19611,623,149
18 Mar 20241.20501.21651.19751.20151.17421,766,938
15 Mar 20241.22251.23001.19651.20451.17714,919,041
14 Mar 20241.24901.25601.20901.22401.19612,763,362
13 Mar 20241.26651.26801.23901.24901.22062,161,413
12 Mar 20241.25101.27501.24801.26651.23771,128,595
11 Mar 20241.25001.29201.25001.25051.22201,862,338
08 Mar 20241.29001.29251.26001.26001.23132,139,883
07 Mar 20241.24851.29751.24851.28601.25671,906,982
06 Mar 20241.23501.27201.22901.26101.23231,910,144
05 Mar 20241.25001.26501.22601.23651.20841,948,936
04 Mar 20241.27301.28701.26201.26201.23331,384,547
01 Mar 20241.31201.31301.27701.27701.24791,922,789
29 Feb 20241.24301.32201.24201.31151.28164,838,277
28 Feb 20241.24251.25501.20001.24551.21724,030,028
27 Feb 20241.26051.27901.24701.25451.22593,416,698
26 Feb 20241.24351.30001.22551.27351.24457,905,020
23 Feb 20241.34551.35051.32651.33601.30561,767,433
22 Feb 20241.36001.36801.33951.34401.31341,177,894
21 Feb 20241.34801.36801.34201.34201.31151,332,560
20 Feb 20241.37001.37151.34901.35501.32422,121,369
19 Feb 20241.35801.38101.35651.37701.34571,486,854
16 Feb 20241.32001.37001.31901.36401.33303,547,701
15 Feb 20241.31651.31751.29901.31101.28121,679,901
14 Feb 20241.30251.32251.26801.31001.28023,560,767
13 Feb 20241.30901.32801.27951.28351.25431,848,272
12 Feb 20241.25751.31301.25751.30751.27772,651,373
09 Feb 20241.26101.27301.25401.25651.22791,383,009
08 Feb 20241.25001.27651.24201.26201.23331,557,638
07 Feb 20241.31851.31951.25501.25501.22644,237,314
06 Feb 20241.30201.31851.27501.31851.28852,346,816
05 Feb 20241.30351.31401.29601.29701.26751,785,734
02 Feb 20241.33951.33951.30051.30051.27091,864,754
01 Feb 20241.33001.35201.32501.33201.30172,833,377
31 Jan 20241.36251.36851.34651.34651.31592,327,986
30 Jan 20241.37001.38101.36101.36601.33491,314,856
29 Jan 20241.37251.37251.34601.37101.33983,155,147
26 Jan 20241.33001.42851.31801.37701.34576,239,846
25 Jan 20241.40601.42301.40601.40801.37601,376,096
24 Jan 20241.39101.41601.39101.40701.37503,271,045
23 Jan 20241.34351.38151.33551.37951.34812,528,530
22 Jan 20241.31501.34301.31501.34001.30951,515,415
19 Jan 20241.33651.33651.30851.30851.27871,657,975
18 Jan 20241.34001.34501.32451.32701.29681,426,227
17 Jan 20241.32001.34751.31001.34101.31052,141,832
16 Jan 20241.34701.34801.32701.33201.30172,667,954
15 Jan 20241.35001.35951.34301.34901.31832,522,981
12 Jan 20241.37001.38001.36101.36251.33151,957,372
11 Jan 20241.38801.39001.35751.36101.33002,631,093
10 Jan 20241.39001.41251.38001.38401.35253,048,872
09 Jan 20241.40001.42351.37851.39801.36622,808,543
08 Jan 20241.38651.42551.35501.39351.36184,353,609
05 Jan 20241.39801.40001.35401.38651.35495,188,223
04 Jan 20241.41101.41751.39901.40801.37602,062,724
03 Jan 20241.44501.44551.41151.41351.38132,290,944
02 Jan 20241.43001.45651.42801.44801.41502,232,742
29 Dec 20231.42501.43751.41301.41301.38081,807,235
28 Dec 20231.45351.45501.42501.43001.39751,198,925
27 Dec 20231.44901.46801.44651.44901.41601,390,249
22 Dec 20231.44251.46501.44251.44951.41651,543,594
21 Dec 20231.42951.46401.42501.45401.42092,722,630
20 Dec 20231.42201.44751.40501.43751.40483,796,354
19 Dec 20231.42251.44401.42151.43251.39991,320,197
18 Dec 20231.43201.44601.41751.42601.39351,443,004
15 Dec 20231.43051.45701.43051.43751.40483,090,435
14 Dec 20231.40801.44601.40801.42651.39403,334,569
13 Dec 20231.43501.43501.38751.39251.36082,310,647
12 Dec 20231.39801.44301.38951.43501.40233,008,039
11 Dec 20231.43001.43101.37051.40251.37063,351,190
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...