Österreichische Post AG (POST.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 30.20 | 30.20 | 29.90 | 30.10 | 30.10 | 11,816 |
| Jul 01, 2024 | 30.00 | 30.10 | 29.75 | 30.10 | 30.10 | 18,216 |
| Jun 28, 2024 | 29.85 | 30.00 | 29.75 | 29.95 | 29.95 | 21,021 |
| Jun 27, 2024 | 30.25 | 30.25 | 29.90 | 30.00 | 30.00 | 20,319 |
| Jun 26, 2024 | 30.05 | 30.25 | 29.95 | 30.20 | 30.20 | 18,523 |
| Jun 25, 2024 | 29.95 | 30.20 | 29.90 | 30.10 | 30.10 | 8,948 |
| Jun 24, 2024 | 30.00 | 30.30 | 30.00 | 30.25 | 30.25 | 15,339 |
| Jun 21, 2024 | 30.10 | 30.20 | 29.85 | 30.10 | 30.10 | 55,544 |
| Jun 20, 2024 | 30.20 | 30.30 | 30.00 | 30.05 | 30.05 | 16,768 |
| Jun 19, 2024 | 29.95 | 30.20 | 29.95 | 30.10 | 30.10 | 13,310 |
| Jun 18, 2024 | 30.15 | 30.20 | 29.90 | 30.15 | 30.15 | 28,327 |
| Jun 17, 2024 | 30.20 | 30.45 | 29.80 | 29.90 | 29.90 | 83,129 |
| Jun 14, 2024 | 30.10 | 30.25 | 29.50 | 29.70 | 29.70 | 76,976 |
| Jun 13, 2024 | 30.40 | 30.55 | 30.10 | 30.25 | 30.25 | 30,270 |
| Jun 12, 2024 | 30.35 | 30.70 | 30.20 | 30.50 | 30.50 | 49,921 |
| Jun 11, 2024 | 30.85 | 30.85 | 30.35 | 30.50 | 30.50 | 31,268 |
| Jun 10, 2024 | 30.60 | 30.80 | 30.25 | 30.70 | 30.70 | 32,289 |
| Jun 07, 2024 | 30.65 | 30.90 | 30.55 | 30.65 | 30.65 | 14,247 |
| Jun 06, 2024 | 30.75 | 30.90 | 30.20 | 30.80 | 30.80 | 42,729 |
| Jun 05, 2024 | 30.30 | 30.70 | 30.25 | 30.70 | 30.70 | 36,567 |
| Jun 04, 2024 | 30.40 | 30.60 | 30.25 | 30.55 | 30.55 | 24,508 |
| Jun 03, 2024 | 30.70 | 30.70 | 30.35 | 30.50 | 30.50 | 27,527 |
| May 31, 2024 | 30.70 | 30.70 | 30.20 | 30.60 | 30.60 | 72,340 |
| May 30, 2024 | 30.60 | 30.60 | 30.25 | 30.50 | 30.50 | 21,232 |
| May 29, 2024 | 31.00 | 31.00 | 30.30 | 30.55 | 30.55 | 37,675 |
| May 28, 2024 | 30.80 | 31.05 | 30.70 | 30.70 | 30.70 | 23,079 |
| May 27, 2024 | 31.00 | 31.00 | 30.75 | 30.95 | 30.95 | 9,093 |
| May 24, 2024 | 30.80 | 31.10 | 30.75 | 31.00 | 31.00 | 29,793 |
| May 23, 2024 | 30.65 | 31.00 | 30.60 | 31.00 | 31.00 | 36,524 |
| May 22, 2024 | 31.20 | 31.35 | 30.40 | 30.60 | 30.60 | 82,010 |
| May 21, 2024 | 31.50 | 31.75 | 31.20 | 31.35 | 31.35 | 41,182 |
| May 20, 2024 | 31.70 | 31.70 | 31.50 | 31.70 | 31.70 | 26,572 |
| May 17, 2024 | 31.70 | 32.00 | 31.70 | 31.90 | 31.90 | 32,460 |
| May 16, 2024 | 31.70 | 32.15 | 31.70 | 31.95 | 31.95 | 99,512 |
| May 15, 2024 | 32.00 | 32.15 | 31.75 | 32.00 | 32.00 | 44,964 |
| May 14, 2024 | 32.05 | 32.30 | 32.00 | 32.20 | 32.20 | 43,365 |
| May 13, 2024 | 32.30 | 32.40 | 32.10 | 32.35 | 32.35 | 65,258 |
| May 10, 2024 | 32.00 | 32.45 | 31.95 | 32.45 | 32.45 | 74,444 |
| May 09, 2024 | 31.20 | 32.50 | 31.20 | 32.50 | 32.50 | 99,884 |
| May 08, 2024 | 29.90 | 31.50 | 29.90 | 31.50 | 31.50 | 119,134 |
| May 07, 2024 | 29.60 | 29.90 | 29.45 | 29.90 | 29.90 | 38,341 |
| May 06, 2024 | 29.60 | 29.85 | 29.40 | 29.60 | 29.60 | 47,024 |
| May 03, 2024 | 29.85 | 30.10 | 29.75 | 29.95 | 29.95 | 36,378 |
| May 02, 2024 | 30.15 | 30.15 | 29.65 | 30.10 | 30.10 | 32,164 |
| Apr 30, 2024 | 30.25 | 30.25 | 29.90 | 29.90 | 29.90 | 30,619 |
| Apr 29, 2024 | 30.45 | 30.45 | 30.00 | 30.15 | 30.15 | 33,533 |
| Apr 26, 2024 | 30.00 | 30.45 | 29.95 | 30.25 | 30.25 | 59,770 |
| Apr 26, 2024 | 1.78 Dividend | |||||
| Apr 25, 2024 | 32.30 | 32.30 | 31.85 | 32.10 | 30.32 | 35,486 |
| Apr 24, 2024 | 32.30 | 32.40 | 32.00 | 32.20 | 30.41 | 28,015 |
| Apr 23, 2024 | 31.95 | 32.25 | 31.90 | 32.15 | 30.37 | 25,439 |
| Apr 22, 2024 | 32.00 | 32.05 | 31.50 | 31.85 | 30.08 | 43,316 |
| Apr 19, 2024 | 31.95 | 32.05 | 31.70 | 32.00 | 30.23 | 23,856 |
| Apr 18, 2024 | 31.75 | 32.00 | 31.65 | 31.80 | 30.04 | 24,721 |
| Apr 17, 2024 | 31.60 | 31.85 | 31.60 | 31.65 | 29.89 | 23,005 |
| Apr 16, 2024 | 31.75 | 31.85 | 31.60 | 31.70 | 29.94 | 29,950 |
| Apr 15, 2024 | 31.80 | 32.15 | 31.70 | 31.75 | 29.99 | 28,887 |
| Apr 12, 2024 | 32.20 | 32.25 | 31.60 | 31.65 | 29.89 | 21,963 |
| Apr 11, 2024 | 31.85 | 32.30 | 31.85 | 32.15 | 30.37 | 12,962 |
| Apr 10, 2024 | 32.40 | 32.45 | 32.00 | 32.00 | 30.23 | 20,471 |
| Apr 09, 2024 | 32.15 | 32.40 | 32.00 | 32.20 | 30.41 | 21,949 |
| Apr 08, 2024 | 32.30 | 32.30 | 32.05 | 32.15 | 30.37 | 17,471 |
| Apr 05, 2024 | 32.05 | 32.25 | 32.00 | 32.25 | 30.46 | 23,225 |
| Apr 04, 2024 | 32.00 | 32.25 | 31.95 | 32.05 | 30.27 | 25,835 |
| Apr 03, 2024 | 32.00 | 32.15 | 31.75 | 32.15 | 30.37 | 33,482 |
| Apr 02, 2024 | 31.95 | 32.15 | 31.80 | 31.85 | 30.08 | 44,245 |
| Mar 28, 2024 | 31.80 | 31.80 | 31.45 | 31.65 | 29.89 | 24,907 |
| Mar 27, 2024 | 31.75 | 31.90 | 31.65 | 31.65 | 29.89 | 19,041 |
| Mar 26, 2024 | 31.70 | 31.90 | 31.65 | 31.65 | 29.89 | 19,835 |
| Mar 25, 2024 | 31.45 | 31.95 | 31.35 | 31.65 | 29.89 | 39,032 |
| Mar 22, 2024 | 31.50 | 31.70 | 31.40 | 31.50 | 29.75 | 19,585 |
| Mar 21, 2024 | 31.45 | 31.70 | 31.30 | 31.55 | 29.80 | 34,321 |
| Mar 20, 2024 | 31.20 | 31.40 | 31.20 | 31.25 | 29.52 | 19,934 |
| Mar 19, 2024 | 31.05 | 31.25 | 30.85 | 31.10 | 29.38 | 24,368 |
| Mar 18, 2024 | 30.95 | 31.05 | 30.70 | 30.95 | 29.23 | 44,094 |
| Mar 15, 2024 | 30.40 | 30.90 | 30.40 | 30.75 | 29.04 | 184,151 |
| Mar 14, 2024 | 30.60 | 30.60 | 30.00 | 30.45 | 28.76 | 45,742 |
| Mar 13, 2024 | 30.35 | 30.60 | 30.10 | 30.35 | 28.67 | 38,261 |
| Mar 12, 2024 | 30.20 | 30.20 | 29.90 | 30.10 | 28.43 | 34,262 |
| Mar 11, 2024 | 29.85 | 30.30 | 29.85 | 30.10 | 28.43 | 46,344 |
| Mar 08, 2024 | 29.90 | 30.00 | 29.70 | 29.80 | 28.15 | 24,854 |
| Mar 07, 2024 | 29.75 | 30.30 | 29.75 | 29.95 | 28.29 | 14,662 |
| Mar 06, 2024 | 30.05 | 30.20 | 29.75 | 29.80 | 28.15 | 40,431 |
| Mar 05, 2024 | 30.00 | 30.20 | 29.95 | 30.00 | 28.34 | 22,635 |
| Mar 04, 2024 | 30.10 | 30.30 | 30.00 | 30.15 | 28.48 | 21,562 |
| Mar 01, 2024 | 30.10 | 30.15 | 29.75 | 30.00 | 28.34 | 35,027 |
| Feb 29, 2024 | 30.10 | 30.30 | 29.85 | 29.95 | 28.29 | 44,610 |
| Feb 28, 2024 | 30.05 | 30.15 | 29.80 | 29.85 | 28.19 | 22,318 |
| Feb 27, 2024 | 30.20 | 30.40 | 29.70 | 29.90 | 28.24 | 69,170 |
| Feb 26, 2024 | 30.25 | 30.30 | 30.00 | 30.10 | 28.43 | 38,554 |
| Feb 23, 2024 | 30.50 | 30.50 | 30.20 | 30.25 | 28.57 | 15,252 |
| Feb 22, 2024 | 30.80 | 30.80 | 30.30 | 30.30 | 28.62 | 19,295 |
| Feb 21, 2024 | 30.50 | 30.65 | 30.40 | 30.45 | 28.76 | 26,014 |
| Feb 20, 2024 | 30.70 | 30.85 | 30.55 | 30.60 | 28.90 | 21,839 |
| Feb 19, 2024 | 30.50 | 30.60 | 30.40 | 30.50 | 28.81 | 22,309 |
| Feb 16, 2024 | 30.50 | 30.60 | 30.35 | 30.45 | 28.76 | 17,365 |
| Feb 15, 2024 | 30.60 | 30.75 | 30.35 | 30.35 | 28.67 | 19,895 |
| Feb 14, 2024 | 30.60 | 30.75 | 30.45 | 30.50 | 28.81 | 17,857 |
| Feb 13, 2024 | 30.70 | 30.75 | 30.40 | 30.40 | 28.71 | 26,539 |
| Feb 12, 2024 | 30.60 | 30.60 | 30.35 | 30.45 | 28.76 | 38,647 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.