PostNL N.V. (0P47.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:19PM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1.1945 | 1.2280 | 1.1860 | 1.2140 | 1.2140 | 94,370 |
| 03 May 2024 | 1.2235 | 1.2460 | 1.2120 | 1.2275 | 1.2275 | 105,891 |
| 02 May 2024 | 1.2605 | 1.2690 | 1.2140 | 1.2190 | 1.2190 | 33,869 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.2605 | 1.3010 | 1.2620 | 1.2825 | 1.2825 | 54,519 |
| 29 Apr 2024 | 1.2765 | 1.2700 | 1.2500 | 1.2608 | 1.2608 | 32,665 |
| 26 Apr 2024 | 1.2205 | 1.2501 | 1.2100 | 1.2230 | 1.2230 | 238,959 |
| 25 Apr 2024 | 1.2335 | 1.2430 | 1.1970 | 1.2010 | 1.2010 | 224,534 |
| 24 Apr 2024 | 1.2295 | 1.2490 | 1.2300 | 1.2340 | 1.2340 | 192,861 |
| 23 Apr 2024 | 1.2295 | 1.2480 | 1.2280 | 1.2480 | 1.2480 | 118,052 |
| 22 Apr 2024 | 1.2345 | 1.2381 | 1.2170 | 1.2308 | 1.2308 | 51,504 |
| 19 Apr 2024 | 1.2295 | 1.2370 | 1.2120 | 1.2329 | 1.2329 | 328,388 |
| 18 Apr 2024 | 1.2830 | 1.2980 | 1.2330 | 1.2411 | 1.2411 | 194,544 |
| 18 Apr 2024 | 0.03 Dividend | |||||
| 17 Apr 2024 | 1.2305 | 1.3200 | 1.2270 | 1.2312 | 1.2012 | 563,080 |
| 16 Apr 2024 | 1.2675 | 1.2680 | 1.2270 | 1.2310 | 1.2010 | 72,754 |
| 15 Apr 2024 | 1.2785 | 1.2970 | 1.2560 | 1.2600 | 1.2293 | 115,941 |
| 12 Apr 2024 | 1.2950 | 1.3130 | 1.2787 | 1.2787 | 1.2475 | 172,455 |
| 11 Apr 2024 | 1.3185 | 1.3190 | 1.2830 | 1.3004 | 1.2687 | 219,823 |
| 10 Apr 2024 | 1.2705 | 1.3250 | 1.2800 | 1.3111 | 1.2791 | 181,543 |
| 09 Apr 2024 | 1.2665 | 1.2830 | 1.2630 | 1.2650 | 1.2342 | 117,753 |
| 08 Apr 2024 | 1.2695 | 1.2730 | 1.2620 | 1.2715 | 1.2406 | 55,853 |
| 05 Apr 2024 | 1.2605 | 1.2720 | 1.2420 | 1.2623 | 1.2315 | 165,416 |
| 04 Apr 2024 | 1.2430 | 1.2650 | 1.2360 | 1.2627 | 1.2319 | 203,196 |
| 03 Apr 2024 | 1.2295 | 1.2460 | 1.2220 | 1.2290 | 1.1991 | 250,421 |
| 02 Apr 2024 | 1.2605 | 1.2780 | 1.2299 | 1.2440 | 1.2137 | 133,863 |
| 28 Mar 2024 | 1.2593 | 1.2670 | 1.2440 | 1.2620 | 1.2312 | 156,497 |
| 27 Mar 2024 | 1.2352 | 1.2590 | 1.2250 | 1.2475 | 1.2171 | 369,998 |
| 26 Mar 2024 | 1.2172 | 1.2410 | 1.2070 | 1.2166 | 1.1870 | 281,556 |
| 25 Mar 2024 | 1.2290 | 1.2360 | 1.2060 | 1.2119 | 1.1824 | 180,668 |
| 22 Mar 2024 | 1.2387 | 1.2440 | 1.2150 | 1.2317 | 1.2017 | 1,991,802 |
| 21 Mar 2024 | 1.2383 | 1.2510 | 1.2190 | 1.2328 | 1.2028 | 304,134 |
| 20 Mar 2024 | 1.2240 | 1.2315 | 1.2200 | 1.2259 | 1.1961 | 253,839 |
| 19 Mar 2024 | 1.2060 | 1.2241 | 1.1930 | 1.2120 | 1.1825 | 157,878 |
| 18 Mar 2024 | 1.2050 | 1.2180 | 1.1930 | 1.2048 | 1.1755 | 205,716 |
| 15 Mar 2024 | 1.2200 | 1.2320 | 1.1930 | 1.2044 | 1.1751 | 289,385 |
| 14 Mar 2024 | 1.2450 | 1.2565 | 1.2090 | 1.2204 | 1.1906 | 377,766 |
| 13 Mar 2024 | 1.2665 | 1.2760 | 1.2400 | 1.2487 | 1.2183 | 339,362 |
| 12 Mar 2024 | 1.2502 | 1.2745 | 1.2430 | 1.2530 | 1.2225 | 291,536 |
| 11 Mar 2024 | 1.2502 | 1.2910 | 1.2505 | 1.2505 | 1.2200 | 368,236 |
| 08 Mar 2024 | 1.2902 | 1.2980 | 1.2660 | 1.2702 | 1.2392 | 64,529 |
| 07 Mar 2024 | 1.2670 | 1.2950 | 1.2400 | 1.2852 | 1.2539 | 155,805 |
| 06 Mar 2024 | 1.2410 | 1.2720 | 1.2270 | 1.2627 | 1.2319 | 670,807 |
| 05 Mar 2024 | 1.2593 | 1.2700 | 1.2265 | 1.2399 | 1.2097 | 201,483 |
| 04 Mar 2024 | 1.2908 | 1.3040 | 1.2450 | 1.2691 | 1.2382 | 175,230 |
| 01 Mar 2024 | 1.3147 | 1.3180 | 1.2769 | 1.3120 | 1.2800 | 262,413 |
| 29 Feb 2024 | 1.2430 | 1.3200 | 1.2410 | 1.2986 | 1.2670 | 455,894 |
| 28 Feb 2024 | 1.2410 | 1.2580 | 1.2010 | 1.2356 | 1.2055 | 209,507 |
| 27 Feb 2024 | 1.2600 | 1.2810 | 1.2450 | 1.2604 | 1.2297 | 393,411 |
| 26 Feb 2024 | 1.2732 | 1.3000 | 1.2200 | 1.2689 | 1.2380 | 984,016 |
| 23 Feb 2024 | 1.3400 | 1.3520 | 1.3295 | 1.3371 | 1.3045 | 230,838 |
| 22 Feb 2024 | 1.3645 | 1.3700 | 1.3400 | 1.3499 | 1.3170 | 124,339 |
| 21 Feb 2024 | 1.3440 | 1.3680 | 1.3350 | 1.3593 | 1.3262 | 81,385 |
| 20 Feb 2024 | 1.3767 | 1.3850 | 1.3490 | 1.3568 | 1.3238 | 140,166 |
| 19 Feb 2024 | 1.3503 | 1.3795 | 1.3520 | 1.3737 | 1.3402 | 305,583 |
| 16 Feb 2024 | 1.3138 | 1.3700 | 1.3070 | 1.3593 | 1.3261 | 364,610 |
| 15 Feb 2024 | 1.3275 | 1.3160 | 1.2990 | 1.3111 | 1.2792 | 189,897 |
| 14 Feb 2024 | 1.3025 | 1.3250 | 1.2680 | 1.2973 | 1.2657 | 1,014,794 |
| 13 Feb 2024 | 1.3025 | 1.3260 | 1.2780 | 1.2896 | 1.2582 | 139,962 |
| 12 Feb 2024 | 1.2537 | 1.3120 | 1.2565 | 1.2954 | 1.2638 | 225,309 |
| 09 Feb 2024 | 1.2610 | 1.2745 | 1.2540 | 1.2580 | 1.2273 | 213,828 |
| 08 Feb 2024 | 1.2578 | 1.2750 | 1.2410 | 1.2711 | 1.2402 | 256,040 |
| 07 Feb 2024 | 1.3220 | 1.3185 | 1.2551 | 1.2679 | 1.2370 | 198,256 |
| 06 Feb 2024 | 1.3020 | 1.3184 | 1.2740 | 1.2992 | 1.2676 | 209,424 |
| 05 Feb 2024 | 1.3000 | 1.3140 | 1.2920 | 1.3006 | 1.2689 | 182,068 |
| 02 Feb 2024 | 1.3400 | 1.3470 | 1.3010 | 1.3055 | 1.2737 | 6,390 |
| 01 Feb 2024 | 1.3400 | 1.3540 | 1.3230 | 1.3295 | 1.2971 | 57,838 |
| 31 Jan 2024 | 1.3503 | 1.3750 | 1.3460 | 1.3538 | 1.3208 | 432,794 |
| 30 Jan 2024 | 1.3600 | 1.3820 | 1.3630 | 1.3703 | 1.3369 | 153,236 |
| 29 Jan 2024 | 1.3722 | 1.3770 | 1.3465 | 1.3713 | 1.3379 | 320,742 |
| 26 Jan 2024 | 1.3503 | 1.4280 | 1.3295 | 1.3725 | 1.3390 | 595,400 |
| 25 Jan 2024 | 1.4000 | 1.4225 | 1.3950 | 1.4080 | 1.3737 | 145,604 |
| 24 Jan 2024 | 1.3902 | 1.4150 | 1.3900 | 1.4070 | 1.3727 | 957,813 |
| 23 Jan 2024 | 1.3368 | 1.3800 | 1.3220 | 1.3610 | 1.3278 | 192,731 |
| 22 Jan 2024 | 1.3010 | 1.3425 | 1.3000 | 1.3356 | 1.3031 | 225,166 |
| 19 Jan 2024 | 1.3362 | 1.3380 | 1.3085 | 1.3198 | 1.2877 | 202,807 |
| 18 Jan 2024 | 1.3250 | 1.3520 | 1.3250 | 1.3331 | 1.3007 | 209,856 |
| 17 Jan 2024 | 1.3200 | 1.3475 | 1.2900 | 1.3261 | 1.2938 | 375,209 |
| 16 Jan 2024 | 1.3445 | 1.3580 | 1.3270 | 1.3392 | 1.3065 | 243,002 |
| 15 Jan 2024 | 1.3702 | 1.3730 | 1.3360 | 1.3547 | 1.3216 | 313,029 |
| 12 Jan 2024 | 1.3670 | 1.3785 | 1.3520 | 1.3661 | 1.3328 | 483,507 |
| 11 Jan 2024 | 1.3850 | 1.3990 | 1.3580 | 1.3725 | 1.3391 | 420,912 |
| 10 Jan 2024 | 1.3987 | 1.4130 | 1.3805 | 1.3893 | 1.3554 | 481,578 |
| 09 Jan 2024 | 1.4000 | 1.4220 | 1.3780 | 1.3979 | 1.3639 | 774,589 |
| 08 Jan 2024 | 1.3902 | 1.4235 | 1.3590 | 1.3801 | 1.3465 | 352,462 |
| 05 Jan 2024 | 1.4090 | 1.4000 | 1.3545 | 1.3847 | 1.3510 | 757,018 |
| 04 Jan 2024 | 1.4167 | 1.4195 | 1.3990 | 1.4059 | 1.3717 | 472,946 |
| 03 Jan 2024 | 1.4480 | 1.4570 | 1.4080 | 1.4132 | 1.3788 | 355,178 |
| 02 Jan 2024 | 1.4260 | 1.4560 | 1.4050 | 1.4476 | 1.4123 | 548,628 |
| 29 Dec 2023 | 1.4245 | 1.4430 | 1.4129 | 1.4248 | 1.3901 | 134,766 |
| 28 Dec 2023 | 1.4503 | 1.4590 | 1.4250 | 1.4325 | 1.3976 | 133,740 |
| 27 Dec 2023 | 1.4503 | 1.4670 | 1.4460 | 1.4489 | 1.4136 | 283,658 |
| 22 Dec 2023 | 1.4465 | 1.4650 | 1.4370 | 1.4537 | 1.4182 | 361,882 |
| 21 Dec 2023 | 1.4382 | 1.4650 | 1.4190 | 1.4522 | 1.4168 | 523,403 |
| 20 Dec 2023 | 1.4270 | 1.4460 | 1.3840 | 1.4323 | 1.3974 | 269,844 |
| 19 Dec 2023 | 1.4265 | 1.4415 | 1.4170 | 1.4300 | 1.3951 | 274,005 |
| 18 Dec 2023 | 1.4382 | 1.4460 | 1.4180 | 1.4272 | 1.3924 | 318,017 |
| 15 Dec 2023 | 1.4303 | 1.4550 | 1.4300 | 1.4401 | 1.4050 | 232,167 |
| 14 Dec 2023 | 1.3947 | 1.4440 | 1.4005 | 1.4319 | 1.3970 | 316,767 |
| 13 Dec 2023 | 1.4347 | 1.4440 | 1.3880 | 1.3924 | 1.3585 | 109,277 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.