Canada markets open in 7 hours 59 minutes

PostNL N.V. (PNL.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
1.2610-0.0240 (-1.87%)
At close: 05:35PM CEST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20241.28501.28501.26101.26101.2610858,621
Jul 01, 20241.29201.30101.26601.28501.28501,085,516
Jun 28, 20241.28001.29601.25801.26801.26801,965,395
Jun 27, 20241.33001.33101.27701.27701.27701,905,351
Jun 26, 20241.34901.36901.31701.32901.32901,802,308
Jun 25, 20241.32501.35001.32101.32601.32601,186,558
Jun 24, 20241.33801.34501.31301.32501.32501,169,291
Jun 21, 20241.37601.37701.33901.33901.33901,894,235
Jun 20, 20241.37501.38501.36701.38201.3820751,744
Jun 19, 20241.40001.40701.37201.37201.3720890,012
Jun 18, 20241.40001.40001.36501.39401.39401,219,287
Jun 17, 20241.38001.41301.37401.38201.38201,231,627
Jun 14, 20241.40401.42101.36401.37901.37901,872,310
Jun 13, 20241.40601.42001.38401.40501.40501,761,173
Jun 12, 20241.41801.42901.39501.41101.41101,576,504
Jun 11, 20241.41501.43601.39601.41101.41102,008,077
Jun 10, 20241.34001.44901.32801.40701.40706,648,248
Jun 07, 20241.30101.30901.28601.29601.29601,099,798
Jun 06, 20241.32101.33001.29001.29401.29401,689,544
Jun 05, 20241.33701.34401.31601.31901.31901,139,340
Jun 04, 20241.39001.39701.32001.33201.33203,217,983
Jun 03, 20241.33401.41201.33401.40201.40205,148,159
May 31, 20241.31001.32601.29801.32601.32602,658,914
May 30, 20241.26601.31901.25801.31101.31101,971,697
May 29, 20241.29901.30501.25501.26901.26901,560,165
May 28, 20241.28801.32101.28101.30001.30002,570,318
May 27, 20241.24401.28801.24001.28801.28801,271,943
May 24, 20241.24501.25201.23401.24201.24201,784,721
May 23, 20241.26501.27201.25801.26001.2600809,843
May 22, 20241.24201.27401.23801.26901.26901,213,923
May 21, 20241.26501.28001.23901.24001.24001,351,952
May 20, 20241.28201.28201.26201.27001.27001,032,894
May 17, 20241.27001.29801.26001.28501.28501,116,030
May 16, 20241.31101.31501.27801.28101.28101,704,511
May 15, 20241.25001.32901.24701.30901.30904,883,634
May 14, 20241.26001.28501.25401.27901.27901,109,199
May 13, 20241.25701.26901.24601.26001.26001,215,820
May 10, 20241.24001.28501.23501.25601.25602,871,466
May 09, 20241.22701.24901.22701.24201.24201,240,563
May 08, 20241.21701.22701.21701.22401.22401,321,631
May 07, 20241.20201.23001.19001.21901.21903,409,674
May 06, 20241.21801.22001.17501.19401.19407,621,396
May 03, 20241.22201.24601.22201.24201.24202,044,944
May 02, 20241.26101.26801.21201.21901.21903,164,913
Apr 30, 20241.26001.30501.26001.26501.26502,469,382
Apr 29, 20241.25801.27001.25001.26401.26401,877,754
Apr 26, 20241.21001.25001.21001.25001.25001,766,025
Apr 25, 20241.23401.23901.19501.20401.20401,803,919
Apr 24, 20241.24101.24501.22801.23301.23301,157,272
Apr 23, 20241.23001.24801.22601.24101.2410949,579
Apr 22, 20241.23501.23801.22001.22501.2250810,436
Apr 19, 20241.22901.23801.21201.22501.22501,717,700
Apr 18, 20241.28401.29801.23001.24101.24102,916,414
Apr 18, 20240.03 Dividend
Apr 17, 20241.23101.31901.22601.31801.28804,020,721
Apr 16, 20241.24901.25001.23101.23101.20301,572,298
Apr 15, 20241.28301.28601.25401.26001.23131,631,754
Apr 12, 20241.29501.31201.27801.27901.24991,189,867
Apr 11, 20241.31101.31301.28301.28801.25871,071,035
Apr 10, 20241.27901.32401.27901.31101.28122,454,767
Apr 09, 20241.26501.28501.26301.26901.24011,328,488
Apr 08, 20241.27001.27501.26201.27301.2440610,131
Apr 05, 20241.25001.27101.25001.26701.23821,156,594
Apr 04, 20241.24801.26801.24101.26401.23521,902,435
Apr 03, 20241.23101.25001.22001.24401.21572,066,826
Apr 02, 20241.26001.27601.23001.23001.20201,550,727
Mar 28, 20241.25901.26601.24151.26201.23331,662,809
Mar 27, 20241.23401.25951.22351.25101.22252,012,138
Mar 26, 20241.21751.24201.20701.23601.20791,653,106
Mar 25, 20241.22451.22501.20501.21701.18931,197,831
Mar 22, 20241.22301.24501.21901.22851.20051,237,304
Mar 21, 20241.23851.25351.22251.22251.19471,824,219
Mar 20, 20241.22601.23251.21601.22651.19861,286,932
Mar 19, 20241.20251.22401.19551.22401.19611,623,149
Mar 18, 20241.20501.21651.19751.20151.17421,766,938
Mar 15, 20241.22251.23001.19651.20451.17714,919,041
Mar 14, 20241.24901.25601.20901.22401.19612,763,362
Mar 13, 20241.26651.26801.23901.24901.22062,161,413
Mar 12, 20241.25101.27501.24801.26651.23771,128,595
Mar 11, 20241.25001.29201.25001.25051.22201,862,338
Mar 08, 20241.29001.29251.26001.26001.23132,139,883
Mar 07, 20241.24851.29751.24851.28601.25671,906,982
Mar 06, 20241.23501.27201.22901.26101.23231,910,144
Mar 05, 20241.25001.26501.22601.23651.20841,948,936
Mar 04, 20241.27301.28701.26201.26201.23331,384,547
Mar 01, 20241.31201.31301.27701.27701.24791,922,789
Feb 29, 20241.24301.32201.24201.31151.28164,838,277
Feb 28, 20241.24251.25501.20001.24551.21724,030,028
Feb 27, 20241.26051.27901.24701.25451.22593,416,698
Feb 26, 20241.24351.30001.22551.27351.24457,905,020
Feb 23, 20241.34551.35051.32651.33601.30561,767,433
Feb 22, 20241.36001.36801.33951.34401.31341,177,894
Feb 21, 20241.34801.36801.34201.34201.31151,332,560
Feb 20, 20241.37001.37151.34901.35501.32422,121,369
Feb 19, 20241.35801.38101.35651.37701.34571,486,854
Feb 16, 20241.32001.37001.31901.36401.33303,547,701
Feb 15, 20241.31651.31751.29901.31101.28121,679,901
Feb 14, 20241.30251.32251.26801.31001.28023,560,767
Feb 13, 20241.30901.32801.27951.28351.25431,848,272
Feb 12, 20241.25751.31301.25751.30751.27772,651,373
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...