UK markets closed

PostNL N.V. (0P47.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
1.2130-0.0290 (-2.33%)
At close: 06:09PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241.24301.24301.19701.21301.2130241,207
24 Apr 20241.22951.24901.23001.24201.2420192,861
23 Apr 20241.22951.24801.22801.23451.2345118,051
22 Apr 20241.23451.23811.21701.23451.234551,503
19 Apr 20241.22951.23701.21201.22351.2235328,387
18 Apr 20241.28301.29801.23301.24101.2410194,543
18 Apr 20240.03 Dividend
17 Apr 20241.23051.32001.22701.31451.2845563,080
16 Apr 20241.26751.26801.22701.24601.217672,753
15 Apr 20241.27851.29701.25601.26451.2356115,941
12 Apr 20241.29501.31301.27871.29801.2684172,454
11 Apr 20241.31851.31901.28301.28801.2586219,822
10 Apr 20241.27051.32501.28001.30551.2757181,542
09 Apr 20241.26651.28301.26301.26551.2366117,753
08 Apr 20241.26951.27301.26201.26551.236655,853
05 Apr 20241.26051.27201.24201.26051.2317165,416
04 Apr 20241.24301.26501.23601.26451.2356203,196
03 Apr 20241.22951.24601.22201.24801.2195250,420
02 Apr 20241.26051.27801.22991.24301.2146133,863
28 Mar 20241.25931.26701.24401.24451.2161156,497
27 Mar 20241.23521.25901.22501.23681.2085369,998
26 Mar 20241.21721.24101.20701.23521.2071281,555
25 Mar 20241.22901.23601.20601.22001.1922180,667
22 Mar 20241.23871.24401.21501.23371.20561,991,802
21 Mar 20241.23831.25101.21901.24551.2171304,134
20 Mar 20241.22401.23151.22001.22501.1970253,839
19 Mar 20241.20601.22411.19301.21531.1875157,878
18 Mar 20241.20501.21801.19301.21181.1841205,715
15 Mar 20241.22001.23201.19301.20451.1770480,610
14 Mar 20241.24501.25651.20901.22851.2005377,765
13 Mar 20241.26651.27601.24001.26351.2347339,362
12 Mar 20241.25021.27451.24301.25521.2266528,908
11 Mar 20241.25021.29101.25051.25331.2246368,236
08 Mar 20241.29021.29801.26001.28351.2542230,172
07 Mar 20241.26701.29501.24001.27671.2476155,804
06 Mar 20241.24101.27201.22701.25221.2237670,806
05 Mar 20241.25931.27001.22651.24751.2190201,482
04 Mar 20241.29081.30401.24501.28001.2508175,230
01 Mar 20241.31471.31801.27691.28251.2532262,412
29 Feb 20241.24301.32001.24101.31731.2872455,894
28 Feb 20241.24101.25801.20101.24901.2205209,506
27 Feb 20241.26001.28101.24501.25721.2286393,410
26 Feb 20241.27321.30001.22001.27171.2427984,016
23 Feb 20241.34001.35201.32951.34451.3138230,837
22 Feb 20241.36451.37001.34001.35921.3282124,339
21 Feb 20241.34401.36801.33501.36001.329081,385
20 Feb 20241.37671.38501.34901.36151.3304140,165
19 Feb 20241.35031.37951.35201.37431.3429305,583
16 Feb 20241.31381.37001.30701.35071.3199364,610
15 Feb 20241.32751.31601.29901.31031.2803189,896
14 Feb 20241.30251.32501.26801.30151.27181,014,793
13 Feb 20241.30251.32601.27801.30351.2738139,962
12 Feb 20241.25371.31201.25651.29281.2632225,309
09 Feb 20241.26101.27451.25401.26951.2405213,828
08 Feb 20241.25781.27501.24101.25171.2232256,039
07 Feb 20241.32201.31851.25511.27871.2496452,943
06 Feb 20241.30201.31841.27401.30051.2708209,423
05 Feb 20241.30001.31401.29201.30801.2781182,067
02 Feb 20241.34001.34701.30051.30951.279694,896
01 Feb 20241.34001.35401.32301.33921.3087329,754
31 Jan 20241.35031.37501.34601.36051.3295432,794
30 Jan 20241.36001.38201.36301.36651.3353153,235
29 Jan 20241.37221.37701.34651.36401.3329320,741
26 Jan 20241.35031.42801.32951.39431.3624595,399
25 Jan 20241.40001.42251.39501.40651.3744145,604
24 Jan 20241.39021.41501.39001.40051.3685957,812
23 Jan 20241.33681.38001.32201.37171.3404192,730
22 Jan 20241.30101.34251.30001.32251.2923225,165
19 Jan 20241.33621.33801.30851.32801.2977202,806
18 Jan 20241.32501.35201.32501.34451.3138209,855
17 Jan 20241.32001.34751.29001.34351.3128375,208
16 Jan 20241.34451.35801.32701.34201.3114243,002
15 Jan 20241.35001.37301.33601.35831.3273313,029
12 Jan 20241.36701.37851.35201.37831.3468483,506
11 Jan 20241.38501.39901.35801.35831.3273420,912
10 Jan 20241.39871.41301.38051.40501.3729481,578
09 Jan 20241.40001.42201.37801.40001.3680774,588
08 Jan 20241.39021.42351.35901.39781.3659352,461
05 Jan 20241.40901.40001.35451.36451.3334757,018
04 Jan 20241.41671.41951.39901.41581.3834472,946
03 Jan 20241.44801.45701.40801.43581.4030355,178
02 Jan 20241.42601.45601.40501.43271.4001548,628
29 Dec 20231.42451.44301.41291.43031.3976134,766
28 Dec 20231.45031.45901.42501.45271.4196133,739
27 Dec 20231.45031.46701.44601.45471.4215366,849
22 Dec 20231.44651.46501.43701.45271.4196361,882
21 Dec 20231.43821.46501.41901.45771.4245523,402
20 Dec 20231.42701.44601.38401.44401.4110269,843
19 Dec 20231.42651.44151.41701.42801.3954274,004
18 Dec 20231.43821.44601.41801.43621.4035318,017
15 Dec 20231.43031.45501.43001.43271.4001232,167
14 Dec 20231.39471.44401.40051.42751.3949316,767
13 Dec 20231.43471.44401.38801.40001.3680180,669
12 Dec 20231.40301.44301.39101.42501.3925346,123
11 Dec 20231.44001.43451.37001.39431.3624301,232
08 Dec 20231.41171.43461.40101.41821.3859124,477
07 Dec 20231.44501.44501.40601.42151.3891141,399
06 Dec 20231.45031.47101.43571.44751.4145257,395
05 Dec 20231.44051.45801.41801.43821.4054379,530
04 Dec 20231.46801.49601.42401.46801.4345379,342
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...