PostNL NV (TNTC.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | - |
| 29 Apr 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| 26 Apr 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | - |
| 25 Apr 2024 | 1.2380 | 1.2380 | 1.2220 | 1.2220 | 1.2220 | 2,000 |
| 24 Apr 2024 | 1.2440 | 1.2440 | 1.2380 | 1.2380 | 1.2380 | 700 |
| 23 Apr 2024 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | - |
| 22 Apr 2024 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | - |
| 19 Apr 2024 | 1.2560 | 1.2560 | 1.2230 | 1.2230 | 1.2230 | 1,000 |
| 18 Apr 2024 | 1.3000 | 1.3000 | 1.2560 | 1.2560 | 1.2560 | 6,000 |
| 18 Apr 2024 | 0.03 Dividend | |||||
| 17 Apr 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2150 | - |
| 16 Apr 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2238 | - |
| 15 Apr 2024 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | 1.2657 | - |
| 12 Apr 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.2833 | - |
| 11 Apr 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.2833 | - |
| 10 Apr 2024 | 1.2620 | 1.3150 | 1.2620 | 1.3150 | 1.2833 | 100 |
| 09 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2296 | - |
| 08 Apr 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2218 | - |
| 05 Apr 2024 | 1.2430 | 1.2430 | 1.2430 | 1.2430 | 1.2130 | - |
| 04 Apr 2024 | 1.2430 | 1.2430 | 1.2430 | 1.2430 | 1.2130 | - |
| 03 Apr 2024 | 1.2430 | 1.2430 | 1.2430 | 1.2430 | 1.2130 | - |
| 02 Apr 2024 | 1.2490 | 1.2490 | 1.2490 | 1.2490 | 1.2189 | - |
| 28 Mar 2024 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.2072 | - |
| 27 Mar 2024 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.2072 | - |
| 26 Mar 2024 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.2072 | - |
| 25 Mar 2024 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.2072 | - |
| 22 Mar 2024 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.2072 | - |
| 21 Mar 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2052 | - |
| 20 Mar 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.1847 | - |
| 19 Mar 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.1847 | - |
| 18 Mar 2024 | 1.2225 | 1.2225 | 1.2225 | 1.2225 | 1.1930 | - |
| 15 Mar 2024 | 1.2265 | 1.2265 | 1.2265 | 1.2265 | 1.1969 | - |
| 14 Mar 2024 | 1.2545 | 1.2545 | 1.2545 | 1.2545 | 1.2243 | - |
| 13 Mar 2024 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2335 | - |
| 12 Mar 2024 | 1.2590 | 1.2590 | 1.2590 | 1.2590 | 1.2287 | - |
| 11 Mar 2024 | 1.2590 | 1.2590 | 1.2590 | 1.2590 | 1.2287 | - |
| 08 Mar 2024 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | 1.2516 | - |
| 07 Mar 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2257 | - |
| 06 Mar 2024 | 1.2415 | 1.2415 | 1.2415 | 1.2415 | 1.2116 | - |
| 05 Mar 2024 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2170 | - |
| 04 Mar 2024 | 1.2845 | 1.2845 | 1.2845 | 1.2845 | 1.2535 | - |
| 01 Mar 2024 | 1.3115 | 1.3115 | 1.3115 | 1.3115 | 1.2799 | - |
| 29 Feb 2024 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | 1.2209 | - |
| 28 Feb 2024 | 1.2535 | 1.2535 | 1.2535 | 1.2535 | 1.2233 | - |
| 27 Feb 2024 | 1.2775 | 1.2775 | 1.2775 | 1.2775 | 1.2467 | - |
| 26 Feb 2024 | 1.2895 | 1.2895 | 1.2605 | 1.2605 | 1.2301 | 6,000 |
| 23 Feb 2024 | 1.3535 | 1.3535 | 1.3535 | 1.3535 | 1.3209 | - |
| 22 Feb 2024 | 1.3595 | 1.3595 | 1.3595 | 1.3595 | 1.3267 | - |
| 21 Feb 2024 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 1.3292 | - |
| 20 Feb 2024 | 1.3635 | 1.3635 | 1.3635 | 1.3635 | 1.3306 | - |
| 19 Feb 2024 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | 1.3243 | - |
| 16 Feb 2024 | 1.3095 | 1.3095 | 1.3095 | 1.3095 | 1.2779 | - |
| 15 Feb 2024 | 1.3095 | 1.3095 | 1.3095 | 1.3095 | 1.2779 | - |
| 14 Feb 2024 | 1.2745 | 1.2745 | 1.2745 | 1.2745 | 1.2438 | - |
| 13 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2687 | - |
| 12 Feb 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2345 | - |
| 09 Feb 2024 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | 1.2355 | - |
| 08 Feb 2024 | 1.2640 | 1.2680 | 1.2640 | 1.2680 | 1.2374 | 3,383 |
| 07 Feb 2024 | 1.3135 | 1.3135 | 1.3135 | 1.3135 | 1.2818 | - |
| 06 Feb 2024 | 1.3045 | 1.3045 | 1.3045 | 1.3045 | 1.2731 | - |
| 05 Feb 2024 | 1.3045 | 1.3045 | 1.3045 | 1.3045 | 1.2731 | - |
| 02 Feb 2024 | 1.3435 | 1.3435 | 1.3435 | 1.3435 | 1.3111 | - |
| 01 Feb 2024 | 1.3475 | 1.3475 | 1.3475 | 1.3475 | 1.3150 | - |
| 31 Jan 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3419 | - |
| 30 Jan 2024 | 1.3815 | 1.3815 | 1.3815 | 1.3815 | 1.3482 | - |
| 29 Jan 2024 | 1.3815 | 1.3815 | 1.3815 | 1.3815 | 1.3482 | - |
| 26 Jan 2024 | 1.3980 | 1.3980 | 1.3980 | 1.3980 | 1.3643 | - |
| 25 Jan 2024 | 1.3955 | 1.3955 | 1.3955 | 1.3955 | 1.3619 | - |
| 24 Jan 2024 | 1.3815 | 1.3815 | 1.3815 | 1.3815 | 1.3482 | - |
| 23 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3077 | - |
| 22 Jan 2024 | 1.3275 | 1.3400 | 1.3275 | 1.3400 | 1.3077 | 5,000 |
| 19 Jan 2024 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 1.3058 | - |
| 18 Jan 2024 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 1.3058 | - |
| 17 Jan 2024 | 1.3285 | 1.3285 | 1.3285 | 1.3285 | 1.2965 | - |
| 16 Jan 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3214 | - |
| 15 Jan 2024 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | 1.3458 | - |
| 12 Jan 2024 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | 1.3458 | - |
| 11 Jan 2024 | 1.3915 | 1.3915 | 1.3915 | 1.3915 | 1.3580 | - |
| 10 Jan 2024 | 1.3915 | 1.3915 | 1.3915 | 1.3915 | 1.3580 | - |
| 09 Jan 2024 | 1.3915 | 1.3915 | 1.3915 | 1.3915 | 1.3580 | - |
| 08 Jan 2024 | 1.3905 | 1.3905 | 1.3905 | 1.3905 | 1.3570 | - |
| 05 Jan 2024 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | 1.3868 | - |
| 04 Jan 2024 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | 1.3868 | - |
| 03 Jan 2024 | 1.4400 | 1.4400 | 1.4215 | 1.4215 | 1.3872 | 30 |
| 02 Jan 2024 | 1.4290 | 1.4290 | 1.4290 | 1.4290 | 1.3946 | - |
| 29 Dec 2023 | 1.4400 | 1.4400 | 1.4320 | 1.4320 | 1.3975 | - |
| 28 Dec 2023 | 1.4510 | 1.4510 | 1.4510 | 1.4510 | 1.4160 | - |
| 27 Dec 2023 | 1.4510 | 1.4510 | 1.4510 | 1.4510 | 1.4160 | - |
| 22 Dec 2023 | 1.4510 | 1.4510 | 1.4510 | 1.4510 | 1.4160 | - |
| 21 Dec 2023 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.3819 | - |
| 20 Dec 2023 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3507 | - |
| 19 Dec 2023 | 1.4335 | 1.4335 | 1.4335 | 1.4335 | 1.3990 | - |
| 18 Dec 2023 | 1.4345 | 1.4345 | 1.4345 | 1.4345 | 1.3999 | - |
| 15 Dec 2023 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.3916 | - |
| 14 Dec 2023 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 1.3799 | - |
| 13 Dec 2023 | 1.4185 | 1.4185 | 1.4185 | 1.4185 | 1.3843 | - |
| 12 Dec 2023 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | 1.3750 | - |
| 11 Dec 2023 | 1.4345 | 1.4345 | 1.4345 | 1.4345 | 1.3999 | - |
| 08 Dec 2023 | 1.4345 | 1.4345 | 1.4345 | 1.4345 | 1.3999 | - |
| 07 Dec 2023 | 1.4365 | 1.4365 | 1.4365 | 1.4365 | 1.4019 | - |
| *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.