Mail

0NTM.L - Österreichische Post AG

LSE - LSE Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	33.22	33.25	32.95	33.09	33.09	12,984
01 Jun 2023	32.55	33.30	32.60	33.20	33.20	2,425
31 May 2023	32.28	33.00	32.00	32.75	32.75	5,626
30 May 2023	32.90	33.00	32.70	32.70	32.70	702
26 May 2023	32.65	32.95	32.90	33.08	33.08	2,762
25 May 2023	33.05	33.00	32.70	32.98	32.98	2,171
24 May 2023	32.70	33.10	32.70	33.10	33.10	4,270
23 May 2023	32.92	33.30	32.80	32.95	32.95	8,270
22 May 2023	32.63	33.15	33.10	33.15	33.15	4,913
19 May 2023	32.17	33.00	32.30	32.95	32.95	4,977
18 May 2023	32.45	31.95	31.88	31.88	31.88	1,734
17 May 2023	32.13	32.50	32.20	32.25	32.25	3,113
16 May 2023	32.42	32.60	31.95	32.29	32.29	14,152
15 May 2023	33.25	32.95	32.55	32.79	32.79	17,211
12 May 2023	32.40	33.40	32.45	33.38	33.38	7,997
11 May 2023	32.13	32.30	32.20	32.30	32.30	2,193
10 May 2023	32.10	32.20	31.85	32.15	32.15	2,147
09 May 2023	32.10	32.10	31.85	32.10	32.10	1,945
05 May 2023	33.13	32.85	31.50	31.65	31.65	3,075
04 May 2023	33.28	33.35	32.85	32.85	32.85	3,829
03 May 2023	33.47	33.65	33.40	33.40	33.40	1,741
02 May 2023	32.95	33.55	32.85	33.55	33.55	4,806
02 May 2023	1.75 Dividend
28 Apr 2023	34.58	35.00	34.40	35.00	33.25	767
27 Apr 2023	34.60	34.55	34.40	34.50	32.77	599
26 Apr 2023	34.30	34.45	34.35	34.45	32.73	724
25 Apr 2023	34.63	34.50	34.30	34.45	32.73	1,249
24 Apr 2023	34.85	34.95	34.85	34.88	33.13	678
21 Apr 2023	34.65	34.65	34.45	34.60	32.87	1,051
20 Apr 2023	34.47	34.80	34.55	34.55	32.82	1,182
19 Apr 2023	34.55	34.50	34.20	34.35	32.63	4,598
18 Apr 2023	35.00	35.15	34.40	34.60	32.87	3,217
17 Apr 2023	34.95	35.05	34.95	34.96	33.21	3,213
14 Apr 2023	34.90	35.30	35.00	35.16	33.41	2,750
13 Apr 2023	34.78	35.10	34.95	35.05	33.30	745
12 Apr 2023	34.65	34.85	34.60	34.85	33.11	521
11 Apr 2023	34.17	34.80	34.45	34.55	32.82	4,342
06 Apr 2023	34.05	34.30	34.15	34.25	32.54	2,105
05 Apr 2023	34.00	34.20	33.80	34.15	32.44	412
04 Apr 2023	34.10	34.20	33.75	34.10	32.39	3,311
03 Apr 2023	34.03	34.05	33.90	33.93	32.24	1,388
31 Mar 2023	33.83	34.20	33.95	34.05	32.35	5,629
30 Mar 2023	33.53	34.00	33.75	33.83	32.14	2,598
29 Mar 2023	32.92	33.30	33.25	33.28	31.62	1,200
28 Mar 2023	32.63	33.20	32.80	33.10	31.44	4,019
27 Mar 2023	32.75	32.70	32.30	32.30	30.68	519
24 Mar 2023	32.75	32.55	32.10	32.23	30.62	1,995
23 Mar 2023	33.13	32.95	32.55	32.79	31.15	4,732
22 Mar 2023	33.85	33.85	33.00	33.15	31.49	13,666
21 Mar 2023	33.40	34.10	33.00	34.05	32.35	6,216
20 Mar 2023	33.38	33.75	33.30	33.54	31.87	3,225
17 Mar 2023	33.13	33.95	33.15	33.65	31.97	1,323
16 Mar 2023	33.97	33.95	32.60	33.20	31.54	6,646
15 Mar 2023	35.92	35.95	34.25	35.29	33.52	24,893
14 Mar 2023	34.78	36.25	34.65	36.15	34.34	21,336
13 Mar 2023	34.33	34.90	33.70	34.83	33.09	21,339
10 Mar 2023	34.60	34.70	34.25	34.40	32.68	14,567
09 Mar 2023	34.35	34.80	34.15	34.37	32.65	2,987
08 Mar 2023	33.72	34.40	34.20	34.30	32.58	2,636
07 Mar 2023	33.78	33.80	33.65	33.65	31.97	5,550
06 Mar 2023	33.75	33.80	33.50	33.58	31.90	3,289
03 Mar 2023	33.63	33.75	33.45	33.69	32.01	4,059
02 Mar 2023	33.30	33.60	33.45	33.49	31.81	2,760
01 Mar 2023	33.33	33.55	33.30	33.46	31.78	1,638
28 Feb 2023	33.55	33.70	33.20	33.29	31.62	3,962
27 Feb 2023	33.25	33.50	33.29	33.31	31.65	2,339
24 Feb 2023	33.22	33.70	33.30	33.35	31.68	1,422
23 Feb 2023	33.20	33.60	33.27	33.27	31.60	4,090
22 Feb 2023	33.42	33.40	33.10	33.30	31.63	4,697
21 Feb 2023	33.42	33.70	33.50	33.58	31.90	998
20 Feb 2023	33.47	33.50	33.35	33.42	31.75	1,656
17 Feb 2023	33.60	33.50	33.30	33.42	31.74	3,492
16 Feb 2023	33.38	33.65	33.30	33.37	31.70	1,322
15 Feb 2023	33.17	33.60	33.30	33.50	31.82	1,046
14 Feb 2023	33.25	33.45	33.20	33.31	31.64	10,020
13 Feb 2023	33.15	33.30	33.05	33.14	31.48	10,296
10 Feb 2023	33.33	33.40	33.12	33.22	31.55	4,681
09 Feb 2023	33.20	33.40	33.20	33.26	31.60	2,622
08 Feb 2023	32.85	33.30	32.90	32.94	31.29	2,934
07 Feb 2023	32.80	32.95	32.45	32.78	31.14	2,438
06 Feb 2023	33.28	33.15	32.85	32.95	31.30	2,735
03 Feb 2023	33.30	33.45	32.95	33.18	31.52	5,164
02 Feb 2023	32.95	33.30	32.90	33.04	31.39	2,875
01 Feb 2023	32.67	32.95	32.75	32.81	31.17	2,877
31 Jan 2023	32.78	32.90	32.45	32.75	31.11	2,110
30 Jan 2023	32.63	32.65	32.35	32.45	30.82	4,925
27 Jan 2023	32.38	32.85	32.35	32.65	31.02	5,125
26 Jan 2023	32.63	32.40	32.20	32.25	30.64	3,806
25 Jan 2023	32.65	32.60	32.30	32.40	30.78	3,063
24 Jan 2023	32.90	33.10	32.65	32.69	31.06	5,785
23 Jan 2023	33.13	33.25	32.75	32.96	31.32	5,522
20 Jan 2023	32.65	33.10	32.80	33.00	31.35	3,945
19 Jan 2023	33.15	32.85	32.45	32.74	31.11	4,255
18 Jan 2023	32.63	33.25	32.65	32.80	31.16	6,910
17 Jan 2023	32.78	33.00	32.25	32.45	30.82	5,886
16 Jan 2023	32.40	32.90	32.45	32.75	31.11	3,451
13 Jan 2023	32.38	32.65	32.15	32.40	30.78	6,590
12 Jan 2023	33.00	33.10	32.00	32.22	30.61	10,448
11 Jan 2023	32.63	32.95	32.55	32.85	31.21	4,511
10 Jan 2023	32.92	32.95	32.40	32.70	31.06	9,739
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...