PostNL NV (TNTC.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:30PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1.2230 | 1.2320 | 1.1970 | 1.2150 | 1.2150 | 1,200 |
| 24 Apr 2024 | 1.2430 | 1.2430 | 1.2110 | 1.2110 | 1.2110 | - |
| 23 Apr 2024 | 1.2320 | 1.2330 | 1.2200 | 1.2200 | 1.2200 | - |
| 22 Apr 2024 | 1.2310 | 1.2320 | 1.2080 | 1.2080 | 1.2080 | - |
| 19 Apr 2024 | 1.2310 | 1.2310 | 1.2170 | 1.2240 | 1.2240 | 1,200 |
| 18 Apr 2024 | 1.2600 | 1.2730 | 1.2350 | 1.2570 | 1.2570 | - |
| 18 Apr 2024 | 0.03 Dividend | |||||
| 17 Apr 2024 | 1.2480 | 1.3040 | 1.2310 | 1.3040 | 1.2740 | - |
| 16 Apr 2024 | 1.2310 | 1.2360 | 1.2080 | 1.2080 | 1.1802 | - |
| 15 Apr 2024 | 1.2850 | 1.2850 | 1.2300 | 1.2300 | 1.2017 | - |
| 12 Apr 2024 | 1.3070 | 1.3070 | 1.2610 | 1.2610 | 1.2320 | 1,200 |
| 11 Apr 2024 | 1.3000 | 1.3050 | 1.2800 | 1.2800 | 1.2506 | - |
| 10 Apr 2024 | 1.2550 | 1.3030 | 1.2550 | 1.2720 | 1.2427 | - |
| 09 Apr 2024 | 1.2470 | 1.2710 | 1.2380 | 1.2380 | 1.2095 | - |
| 08 Apr 2024 | 1.2490 | 1.2670 | 1.2410 | 1.2410 | 1.2124 | - |
| 05 Apr 2024 | 1.2410 | 1.2590 | 1.2410 | 1.2500 | 1.2212 | - |
| 04 Apr 2024 | 1.2350 | 1.2610 | 1.2350 | 1.2610 | 1.2320 | - |
| 03 Apr 2024 | 1.2320 | 1.2390 | 1.2060 | 1.2060 | 1.1783 | - |
| 02 Apr 2024 | 1.2460 | 1.2670 | 1.2140 | 1.2140 | 1.1861 | - |
| 28 Mar 2024 | 1.2405 | 1.2605 | 1.2105 | 1.2105 | 1.1827 | - |
| 27 Mar 2024 | 1.2330 | 1.2455 | 1.2295 | 1.2295 | 1.2012 | - |
| 26 Mar 2024 | 1.2235 | 1.2325 | 1.2080 | 1.2135 | 1.1856 | - |
| 25 Mar 2024 | 1.2265 | 1.2265 | 1.1925 | 1.1925 | 1.1651 | - |
| 22 Mar 2024 | 1.2395 | 1.2395 | 1.2180 | 1.2225 | 1.1944 | - |
| 21 Mar 2024 | 1.2345 | 1.2460 | 1.2050 | 1.2050 | 1.1773 | - |
| 20 Mar 2024 | 1.2085 | 1.2225 | 1.2085 | 1.2085 | 1.1807 | - |
| 19 Mar 2024 | 1.2040 | 1.2100 | 1.1940 | 1.1940 | 1.1665 | - |
| 18 Mar 2024 | 1.1940 | 1.2090 | 1.1800 | 1.1800 | 1.1529 | - |
| 15 Mar 2024 | 1.2160 | 1.2275 | 1.1920 | 1.1920 | 1.1646 | - |
| 14 Mar 2024 | 1.2420 | 1.2480 | 1.2060 | 1.2060 | 1.1783 | - |
| 13 Mar 2024 | 1.2610 | 1.2610 | 1.2280 | 1.2280 | 1.1997 | - |
| 12 Mar 2024 | 1.2540 | 1.2665 | 1.2455 | 1.2455 | 1.2168 | - |
| 11 Mar 2024 | 1.2470 | 1.2520 | 1.2345 | 1.2345 | 1.2061 | - |
| 08 Mar 2024 | 1.2790 | 1.2840 | 1.2335 | 1.2335 | 1.2051 | - |
| 07 Mar 2024 | 1.2580 | 1.2810 | 1.2470 | 1.2660 | 1.2369 | 1,430 |
| 06 Mar 2024 | 1.2345 | 1.2530 | 1.2345 | 1.2530 | 1.2242 | - |
| 05 Mar 2024 | 1.2445 | 1.2500 | 1.2190 | 1.2190 | 1.1910 | 2,603 |
| 04 Mar 2024 | 1.2765 | 1.2765 | 1.2400 | 1.2400 | 1.2115 | - |
| 01 Mar 2024 | 1.3055 | 1.3055 | 1.2610 | 1.2610 | 1.2320 | - |
| 29 Feb 2024 | 1.2410 | 1.3155 | 1.2400 | 1.2910 | 1.2613 | - |
| 28 Feb 2024 | 1.2380 | 1.2380 | 1.2235 | 1.2235 | 1.1954 | - |
| 27 Feb 2024 | 1.2785 | 1.2785 | 1.2220 | 1.2220 | 1.1939 | - |
| 26 Feb 2024 | 1.2575 | 1.2710 | 1.2575 | 1.2590 | 1.2300 | - |
| 23 Feb 2024 | 1.3450 | 1.3450 | 1.3130 | 1.3130 | 1.2828 | - |
| 22 Feb 2024 | 1.3345 | 1.3560 | 1.3345 | 1.3480 | 1.3170 | - |
| 21 Feb 2024 | 1.3485 | 1.3570 | 1.3180 | 1.3180 | 1.2877 | - |
| 20 Feb 2024 | 1.3545 | 1.3575 | 1.3285 | 1.3285 | 1.2979 | - |
| 19 Feb 2024 | 1.3570 | 1.3725 | 1.3570 | 1.3725 | 1.3409 | - |
| 16 Feb 2024 | 1.2945 | 1.3445 | 1.2945 | 1.3445 | 1.3136 | - |
| 15 Feb 2024 | 1.3085 | 1.3085 | 1.2975 | 1.2975 | 1.2676 | - |
| 14 Feb 2024 | 1.2520 | 1.3025 | 1.2520 | 1.2870 | 1.2574 | - |
| 13 Feb 2024 | 1.2960 | 1.3225 | 1.2470 | 1.2470 | 1.2183 | - |
| 12 Feb 2024 | 1.2540 | 1.2945 | 1.2540 | 1.2845 | 1.2549 | - |
| 09 Feb 2024 | 1.2620 | 1.2670 | 1.2340 | 1.2340 | 1.2056 | - |
| 08 Feb 2024 | 1.2565 | 1.2640 | 1.2420 | 1.2420 | 1.2134 | - |
| 07 Feb 2024 | 1.3060 | 1.3060 | 1.2365 | 1.2365 | 1.2081 | - |
| 06 Feb 2024 | 1.2965 | 1.3135 | 1.2900 | 1.3135 | 1.2833 | - |
| 05 Feb 2024 | 1.2995 | 1.3035 | 1.2995 | 1.2995 | 1.2696 | - |
| 02 Feb 2024 | 1.3315 | 1.3320 | 1.2800 | 1.2800 | 1.2506 | - |
| 01 Feb 2024 | 1.3310 | 1.3380 | 1.3210 | 1.3210 | 1.2906 | - |
| 31 Jan 2024 | 1.3510 | 1.3570 | 1.3230 | 1.3230 | 1.2926 | - |
| 30 Jan 2024 | 1.3765 | 1.3765 | 1.3410 | 1.3410 | 1.3101 | - |
| 29 Jan 2024 | 1.3670 | 1.3670 | 1.3550 | 1.3550 | 1.3238 | 100 |
| 26 Jan 2024 | 1.3655 | 1.3860 | 1.3505 | 1.3505 | 1.3194 | - |
| 25 Jan 2024 | 1.3880 | 1.4175 | 1.3880 | 1.3945 | 1.3624 | - |
| 24 Jan 2024 | 1.3840 | 1.4025 | 1.3810 | 1.3810 | 1.3492 | - |
| 23 Jan 2024 | 1.3375 | 1.3670 | 1.3375 | 1.3525 | 1.3214 | - |
| 22 Jan 2024 | 1.3195 | 1.3350 | 1.3160 | 1.3160 | 1.2857 | - |
| 19 Jan 2024 | 1.3305 | 1.3305 | 1.2915 | 1.2915 | 1.2618 | - |
| 18 Jan 2024 | 1.3375 | 1.3375 | 1.3080 | 1.3080 | 1.2779 | - |
| 17 Jan 2024 | 1.3225 | 1.3265 | 1.3105 | 1.3130 | 1.2828 | - |
| 16 Jan 2024 | 1.3375 | 1.3410 | 1.3075 | 1.3075 | 1.2774 | - |
| 15 Jan 2024 | 1.3700 | 1.3700 | 1.3245 | 1.3245 | 1.2940 | - |
| 12 Jan 2024 | 1.3710 | 1.3735 | 1.3580 | 1.3580 | 1.3268 | - |
| 11 Jan 2024 | 1.3910 | 1.3910 | 1.3505 | 1.3505 | 1.3194 | - |
| 10 Jan 2024 | 1.3850 | 1.3975 | 1.3640 | 1.3640 | 1.3326 | - |
| 09 Jan 2024 | 1.3840 | 1.4010 | 1.3715 | 1.3715 | 1.3399 | - |
| 08 Jan 2024 | 1.3755 | 1.3945 | 1.3700 | 1.3700 | 1.3385 | - |
| 05 Jan 2024 | 1.4115 | 1.4115 | 1.3610 | 1.3610 | 1.3297 | 4,096 |
| 04 Jan 2024 | 1.4125 | 1.4125 | 1.3900 | 1.3900 | 1.3580 | - |
| 03 Jan 2024 | 1.4310 | 1.4310 | 1.3955 | 1.3955 | 1.3634 | - |
| 02 Jan 2024 | 1.4125 | 1.4500 | 1.4125 | 1.4205 | 1.3878 | - |
| 29 Dec 2023 | 1.4315 | 1.4315 | 1.4245 | 1.4280 | 1.3951 | - |
| 28 Dec 2023 | 1.4445 | 1.4485 | 1.4040 | 1.4040 | 1.3717 | - |
| 27 Dec 2023 | 1.4425 | 1.4520 | 1.4355 | 1.4355 | 1.4025 | - |
| 22 Dec 2023 | 1.4545 | 1.4545 | 1.4355 | 1.4355 | 1.4025 | - |
| 21 Dec 2023 | 1.4075 | 1.4530 | 1.4075 | 1.4245 | 1.3917 | - |
| 20 Dec 2023 | 1.3670 | 1.4365 | 1.3670 | 1.4130 | 1.3805 | - |
| 19 Dec 2023 | 1.4190 | 1.4305 | 1.4070 | 1.4070 | 1.3746 | - |
| 18 Dec 2023 | 1.4505 | 1.4505 | 1.4000 | 1.4000 | 1.3678 | 2,000 |
| 15 Dec 2023 | 1.4285 | 1.4395 | 1.4105 | 1.4105 | 1.3780 | - |
| 14 Dec 2023 | 1.4055 | 1.4360 | 1.4030 | 1.4030 | 1.3707 | - |
| 13 Dec 2023 | 1.4115 | 1.4240 | 1.3715 | 1.3715 | 1.3399 | - |
| 12 Dec 2023 | 1.3985 | 1.4190 | 1.3930 | 1.3940 | 1.3619 | - |
| 11 Dec 2023 | 1.4265 | 1.4265 | 1.3765 | 1.3765 | 1.3448 | - |
| 08 Dec 2023 | 1.4255 | 1.4255 | 1.4075 | 1.4080 | 1.3756 | - |
| 07 Dec 2023 | 1.4220 | 1.4220 | 1.4075 | 1.4075 | 1.3751 | - |
| 06 Dec 2023 | 1.4575 | 1.4575 | 1.4090 | 1.4090 | 1.3766 | - |
| 05 Dec 2023 | 1.4435 | 1.4435 | 1.4320 | 1.4320 | 1.3991 | - |
| 04 Dec 2023 | 1.4740 | 1.4740 | 1.4405 | 1.4405 | 1.4074 | 257 |
| *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.