UK markets closed
NIKKEI 225
38,229.11 -44.99 (-0.12%) HANG SENG
18,963.68 +487.78 (+2.64%) CRUDE OIL
77.99 -0.27 (-0.35%) GOLD FUTURES
2,368.10 -6.90 (-0.29%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,959.22 +312.72 (+0.64%)
bpost NV/SA (13B.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 02:45PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.4750 | 3.5400 | 3.4500 | 3.4550 | 3.4550 | - |
| 09 May 2024 | 3.3550 | 3.4000 | 3.3350 | 3.4000 | 3.4000 | - |
| 08 May 2024 | 3.3750 | 3.4150 | 3.3650 | 3.3800 | 3.3800 | - |
| 07 May 2024 | 3.3750 | 3.4450 | 3.3150 | 3.4450 | 3.4450 | 430 |
| 06 May 2024 | 3.4850 | 3.4850 | 3.3150 | 3.3150 | 3.3150 | 265 |
| 03 May 2024 | 3.5000 | 3.5150 | 3.3200 | 3.4750 | 3.4750 | - |
| 02 May 2024 | 3.6700 | 3.7300 | 3.6300 | 3.6450 | 3.6450 | 100 |
| 30 Apr 2024 | 3.7350 | 3.8000 | 3.6800 | 3.6800 | 3.6800 | 520 |
| 29 Apr 2024 | 3.7300 | 3.7300 | 3.6700 | 3.6900 | 3.6900 | 1,040 |
| 26 Apr 2024 | 3.6350 | 3.7300 | 3.6350 | 3.7100 | 3.7100 | 670 |
| 25 Apr 2024 | 3.7000 | 3.7000 | 3.5800 | 3.5800 | 3.5800 | 4,637 |
| 24 Apr 2024 | 3.7550 | 3.7550 | 3.6900 | 3.6950 | 3.6950 | - |
| 23 Apr 2024 | 3.7200 | 3.7600 | 3.7050 | 3.7450 | 3.7450 | - |
| 22 Apr 2024 | 3.5800 | 3.7150 | 3.5450 | 3.7100 | 3.7100 | 3,500 |
| 19 Apr 2024 | 3.5800 | 3.5800 | 3.5200 | 3.5200 | 3.5200 | - |
| 18 Apr 2024 | 3.5750 | 3.5750 | 3.5400 | 3.5700 | 3.5700 | - |
| 17 Apr 2024 | 3.4600 | 3.5350 | 3.4400 | 3.5300 | 3.5300 | 900 |
| 16 Apr 2024 | 3.5300 | 3.5300 | 3.4550 | 3.4800 | 3.4800 | - |
| 15 Apr 2024 | 3.5350 | 3.5350 | 3.4750 | 3.5200 | 3.5200 | - |
| 12 Apr 2024 | 3.5800 | 3.5800 | 3.4550 | 3.5100 | 3.5100 | - |
| 11 Apr 2024 | 3.4600 | 3.5250 | 3.4600 | 3.5000 | 3.5000 | - |
| 10 Apr 2024 | 3.4750 | 3.5400 | 3.4550 | 3.4550 | 3.4550 | - |
| 09 Apr 2024 | 3.4250 | 3.4600 | 3.4200 | 3.4300 | 3.4300 | - |
| 08 Apr 2024 | 3.4900 | 3.4900 | 3.2200 | 3.4250 | 3.4250 | - |
| 05 Apr 2024 | 3.4750 | 3.4750 | 3.4250 | 3.4700 | 3.4700 | - |
| 04 Apr 2024 | 3.4950 | 3.4950 | 3.4750 | 3.4800 | 3.4800 | - |
| 03 Apr 2024 | 3.4050 | 3.4600 | 3.3950 | 3.4600 | 3.4600 | 870 |
| 02 Apr 2024 | 3.4750 | 3.4750 | 3.3800 | 3.3800 | 3.3800 | 870 |
| 28 Mar 2024 | 3.4520 | 3.4520 | 3.4000 | 3.4380 | 3.4380 | - |
| 27 Mar 2024 | 3.3800 | 3.4240 | 3.3720 | 3.4240 | 3.4240 | - |
| 26 Mar 2024 | 3.3440 | 3.3540 | 3.3120 | 3.3480 | 3.3480 | 1,200 |
| 25 Mar 2024 | 3.3300 | 3.3300 | 3.2700 | 3.3180 | 3.3180 | - |
| 22 Mar 2024 | 3.2940 | 3.3340 | 3.2760 | 3.2800 | 3.2800 | - |
| 21 Mar 2024 | 3.3660 | 3.3660 | 3.2880 | 3.2920 | 3.2920 | - |
| 20 Mar 2024 | 3.2280 | 3.3080 | 3.1900 | 3.3080 | 3.3080 | - |
| 19 Mar 2024 | 3.1300 | 3.2120 | 3.1300 | 3.1700 | 3.1700 | 1,280 |
| 18 Mar 2024 | 3.1180 | 3.1180 | 3.0640 | 3.1040 | 3.1040 | - |
| 15 Mar 2024 | 3.2020 | 3.2020 | 3.0980 | 3.0980 | 3.0980 | - |
| 14 Mar 2024 | 3.2300 | 3.2480 | 3.1800 | 3.1800 | 3.1800 | 3,240 |
| 13 Mar 2024 | 3.2480 | 3.2480 | 3.2240 | 3.2240 | 3.2240 | - |
| 12 Mar 2024 | 3.2260 | 3.2360 | 3.1940 | 3.2320 | 3.2320 | 400 |
| 11 Mar 2024 | 3.2620 | 3.2620 | 3.1920 | 3.1920 | 3.1920 | - |
| 08 Mar 2024 | 3.2880 | 3.3000 | 3.2420 | 3.2480 | 3.2480 | 200 |
| 07 Mar 2024 | 3.2880 | 3.2980 | 3.1580 | 3.2300 | 3.2300 | 14,161 |
| 06 Mar 2024 | 3.3320 | 3.3400 | 3.2900 | 3.3380 | 3.3380 | 820 |
| 05 Mar 2024 | 3.5080 | 3.5080 | 3.3020 | 3.3080 | 3.3080 | 2,390 |
| 04 Mar 2024 | 3.6600 | 3.7300 | 3.5180 | 3.5180 | 3.5180 | 2,700 |
| 01 Mar 2024 | 3.4300 | 3.6400 | 3.2700 | 3.6020 | 3.6020 | 50 |
| 29 Feb 2024 | 3.4800 | 3.4800 | 3.4240 | 3.4440 | 3.4440 | 200 |
| 28 Feb 2024 | 3.4660 | 3.4660 | 3.4120 | 3.4520 | 3.4520 | - |
| 27 Feb 2024 | 3.4780 | 3.4780 | 3.4020 | 3.4300 | 3.4300 | - |
| 26 Feb 2024 | 3.4500 | 3.4820 | 3.4500 | 3.4720 | 3.4720 | 200 |
| 23 Feb 2024 | 3.5340 | 3.5340 | 3.4920 | 3.4960 | 3.4960 | - |
| 22 Feb 2024 | 3.5940 | 3.6140 | 3.5600 | 3.5600 | 3.5600 | 2,500 |
| 21 Feb 2024 | 3.5580 | 3.5580 | 3.5240 | 3.5320 | 3.5320 | - |
| 20 Feb 2024 | 3.5500 | 3.5520 | 3.5020 | 3.5320 | 3.5320 | 2,245 |
| 19 Feb 2024 | 3.5300 | 3.5320 | 3.4840 | 3.5260 | 3.5260 | - |
| 16 Feb 2024 | 3.5720 | 3.5740 | 3.5060 | 3.5360 | 3.5360 | 335 |
| 15 Feb 2024 | 3.5760 | 3.5760 | 3.5120 | 3.5220 | 3.5220 | - |
| 14 Feb 2024 | 3.5500 | 3.6000 | 3.5000 | 3.5260 | 3.5260 | 2,000 |
| 13 Feb 2024 | 3.5880 | 3.5900 | 3.5060 | 3.5060 | 3.5060 | 20 |
| 12 Feb 2024 | 3.5340 | 3.6300 | 3.5060 | 3.5720 | 3.5720 | 6,600 |
| 09 Feb 2024 | 3.5400 | 3.5400 | 3.4980 | 3.5060 | 3.5060 | 210 |
| 08 Feb 2024 | 3.5500 | 3.5500 | 3.4820 | 3.5220 | 3.5220 | 5,000 |
| 07 Feb 2024 | 3.7560 | 3.7560 | 3.4720 | 3.5920 | 3.5920 | 1,490 |
| 06 Feb 2024 | 3.8040 | 3.8040 | 3.7120 | 3.7140 | 3.7140 | 600 |
| 05 Feb 2024 | 3.7600 | 3.7620 | 3.7320 | 3.7400 | 3.7400 | 3,500 |
| 02 Feb 2024 | 3.7580 | 3.7600 | 3.7580 | 3.7600 | 3.7600 | - |
| 01 Feb 2024 | 3.7700 | 3.8260 | 3.7420 | 3.7500 | 3.7500 | 4,500 |
| 31 Jan 2024 | 3.7820 | 3.7820 | 3.7800 | 3.7800 | 3.7800 | - |
| 30 Jan 2024 | 3.8600 | 3.8700 | 3.7720 | 3.7900 | 3.7900 | 21,100 |
| 29 Jan 2024 | 3.9560 | 3.9560 | 3.7900 | 3.9360 | 3.9360 | 4,300 |
| 26 Jan 2024 | 3.9520 | 3.9820 | 3.8780 | 3.9000 | 3.9000 | 8 |
| 25 Jan 2024 | 3.9460 | 3.9480 | 3.8820 | 3.9180 | 3.9180 | - |
| 24 Jan 2024 | 3.9560 | 3.9560 | 3.9020 | 3.9040 | 3.9040 | - |
| 23 Jan 2024 | 3.8640 | 3.9960 | 3.8480 | 3.9040 | 3.9040 | 4,000 |
| 22 Jan 2024 | 3.8520 | 3.8520 | 3.8060 | 3.8300 | 3.8300 | - |
| 19 Jan 2024 | 3.8680 | 3.8700 | 3.8100 | 3.8100 | 3.8100 | - |
| 18 Jan 2024 | 3.8800 | 3.8840 | 3.8020 | 3.8300 | 3.8300 | - |
| 17 Jan 2024 | 3.9400 | 3.9400 | 3.8320 | 3.8360 | 3.8360 | - |
| 16 Jan 2024 | 3.8780 | 3.9400 | 3.8780 | 3.8840 | 3.8840 | - |
| 15 Jan 2024 | 4.1260 | 4.1260 | 3.8700 | 3.8700 | 3.8700 | 1,800 |
| 12 Jan 2024 | 4.1660 | 4.1660 | 4.1000 | 4.1240 | 4.1240 | 100 |
| 11 Jan 2024 | 4.2800 | 4.2800 | 4.0980 | 4.0980 | 4.0980 | 200 |
| 10 Jan 2024 | 4.1460 | 4.2100 | 4.1460 | 4.1920 | 4.1920 | - |
| 09 Jan 2024 | 4.5460 | 4.5460 | 4.0700 | 4.1600 | 4.1600 | 1,100 |
| 08 Jan 2024 | 4.6640 | 4.6800 | 4.5840 | 4.6800 | 4.6800 | - |
| 05 Jan 2024 | 4.6740 | 4.6740 | 4.6440 | 4.6440 | 4.6440 | - |
| 04 Jan 2024 | 4.6520 | 4.7400 | 4.6520 | 4.6720 | 4.6720 | 100 |
| 03 Jan 2024 | 4.6880 | 4.6880 | 4.6500 | 4.6640 | 4.6640 | - |
| 02 Jan 2024 | 4.6460 | 4.6760 | 4.6460 | 4.6720 | 4.6720 | - |
| 29 Dec 2023 | 4.7080 | 4.7100 | 4.6200 | 4.6200 | 4.6200 | - |
| 28 Dec 2023 | 4.6520 | 4.7000 | 4.6500 | 4.6740 | 4.6740 | 320 |
| 27 Dec 2023 | 4.7060 | 4.7060 | 4.6360 | 4.6740 | 4.6740 | 2,500 |
| 22 Dec 2023 | 4.6620 | 4.6840 | 4.6480 | 4.6640 | 4.6640 | 154 |
| 21 Dec 2023 | 4.7040 | 4.7200 | 4.6540 | 4.6560 | 4.6560 | - |
| 20 Dec 2023 | 4.6500 | 4.7480 | 4.6500 | 4.7320 | 4.7320 | 1,000 |
| 19 Dec 2023 | 4.7200 | 4.7600 | 4.7000 | 4.7380 | 4.7380 | - |
| 18 Dec 2023 | 4.7300 | 4.7300 | 4.6960 | 4.7040 | 4.7040 | 400 |
| 15 Dec 2023 | 4.6860 | 4.7420 | 4.6840 | 4.7420 | 4.7420 | - |
| *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.