UK markets close in 8 hours 23 minutes

Österreichische Post AG (0NTM.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
28.05-0.09 (-0.32%)
As of 08:10AM BST. Market open.
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202430.6530.8030.8030.8030.8088
19 Jul 202430.7730.8530.7530.8030.80917
18 Jul 202430.4830.7530.5530.7530.75593
17 Jul 202430.3830.5030.2030.4530.45326
16 Jul 202430.3030.4530.1530.4530.45110
15 Jul 202430.3030.3030.3030.3030.30-
12 Jul 202430.3030.3530.1530.3530.35189
11 Jul 202430.1730.2530.0030.2530.2594
10 Jul 202430.0530.2030.0530.2030.20485
09 Jul 202430.0830.2030.0530.0530.05852
08 Jul 202430.0230.1930.1930.1930.192,240
05 Jul 202430.0030.0030.0030.0030.00-
04 Jul 202430.0830.1029.9029.9029.90359
03 Jul 202430.0830.0029.9030.0030.00350
02 Jul 202430.1330.0530.0530.0530.0538
01 Jul 202429.9530.1029.9030.1030.102,196
28 Jun 202429.9529.9529.8029.9529.95148
27 Jun 202430.1530.0529.9029.9029.90213
26 Jun 202430.1330.2530.0030.0530.0556
25 Jun 202430.0530.0530.0530.0530.0520
24 Jun 202430.1730.3030.1030.2030.20375
21 Jun 202430.2030.1529.9030.0030.00732
20 Jun 202430.0830.1530.1530.1530.1583
19 Jun 202430.1730.2030.0530.2030.20319
18 Jun 202430.0530.1030.0530.0530.051,147
17 Jun 202430.1030.1030.1030.1030.10-
14 Jun 202429.7529.7529.7529.7529.75-
13 Jun 202430.5030.2530.2530.2530.2527
12 Jun 202430.4830.6030.2030.2530.255,445
11 Jun 202430.7530.6530.4030.5030.5011,319
10 Jun 202430.5530.5030.5030.5030.50301
07 Jun 202430.7030.9030.0530.8530.85921
06 Jun 202430.7030.9530.6530.7530.751,994
05 Jun 202430.4230.6029.5530.6030.60860
04 Jun 202430.5030.3030.2530.2530.25195
03 Jun 202430.5830.5530.4530.5030.50588
31 May 202430.4530.3530.3530.3530.353
30 May 202430.3330.3330.3330.3330.33-
29 May 202430.6730.4030.4030.4030.402
28 May 202430.8530.5030.5030.5030.5050
24 May 202430.7331.1030.8530.9530.952,799
23 May 202430.7030.9030.7030.7530.75262
22 May 202431.4230.8030.5530.5530.55702
21 May 202431.5031.4031.3031.3531.351,039
20 May 202431.6531.6031.6031.6031.6058
17 May 202431.9031.9031.9031.9031.90128
16 May 202431.8532.1531.9032.0532.051,280
15 May 202432.0832.0832.0832.0832.08-
14 May 202432.0332.3032.1532.1532.1566
13 May 202432.2532.1532.1532.1532.1528
10 May 202432.0832.3532.0032.3032.30214
09 May 202431.4032.3531.9532.3532.35695
08 May 202429.9031.3830.4031.3831.3811,317
07 May 202429.5829.8829.8529.8829.88301
03 May 202429.9229.9029.9029.9029.9050
02 May 202430.0830.0830.0830.0830.08-
01 May 2024------
30 Apr 202430.2030.1029.9029.9029.9054,989
29 Apr 202430.3530.3030.2030.2030.2067
26 Apr 202430.1730.3030.0030.2530.254,328
26 Apr 20241.78 Dividend
25 Apr 202432.1332.2532.0532.1530.37716
24 Apr 202432.1332.2032.1732.2030.423,227
23 Apr 202431.9032.1531.9031.9030.138
22 Apr 202431.9531.8531.7031.8530.09223
19 Apr 202431.7731.9931.9931.9930.22574
18 Apr 202431.7031.8531.8031.8030.04209
17 Apr 202431.6731.6831.6531.6529.90123
16 Apr 202431.7331.8031.7031.7029.94725
15 Apr 202431.7531.9531.9531.9530.19118
12 Apr 202432.1531.6531.6531.6529.90115
11 Apr 202431.9532.3032.1532.1530.37344
10 Apr 202432.3532.3531.7031.7029.94134
09 Apr 202432.1332.2032.1032.1830.401,425
08 Apr 202432.2232.2532.1032.1530.374,289
05 Apr 202432.0332.2532.1532.1530.37106
04 Apr 202432.0332.1532.0532.0530.28703
03 Apr 202432.0332.1531.8031.8030.041,344
02 Apr 202431.8032.1530.8531.9530.181,464
28 Mar 202431.7031.6531.6231.6529.908,522
27 Mar 202431.7331.8531.6531.6529.902,988
26 Mar 202431.6331.6531.6531.6529.90118
25 Mar 202431.4231.7531.5531.6029.856,296
22 Mar 202431.5531.6131.5031.5029.76719
21 Mar 202431.4031.6531.3531.5529.801,126
20 Mar 202431.1031.4531.2531.2529.52399
19 Mar 202431.0231.1031.1031.1029.381,530
18 Mar 202430.8531.0530.8030.9529.231,751
15 Mar 202430.5830.9030.5530.8529.14835
14 Mar 202430.5230.4630.2730.4628.77435
13 Mar 202430.2030.3030.1530.2928.612,385
12 Mar 202430.2030.0529.9530.0528.39200
11 Mar 202429.8530.1029.9530.1028.43759
08 Mar 202429.9229.8029.7529.7528.10532
07 Mar 202429.8029.9529.9029.9528.29753
06 Mar 202430.1030.1029.8029.8028.151,498
05 Mar 202430.0530.1530.0030.0028.34144
04 Mar 202430.0530.3030.0030.2528.57962
01 Mar 202429.9530.0330.0030.0328.37928
29 Feb 202429.9530.2529.8529.9528.2933,961
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...