Amsterdam - Delayed Quote • EUR
PostNL N.V. (PNL.AS)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 1,766,025 |
| Apr 25, 2024 | 1.2340 | 1.2390 | 1.1950 | 1.2040 | 1.2040 | 1,803,919 |
| Apr 24, 2024 | 1.2410 | 1.2450 | 1.2280 | 1.2330 | 1.2330 | 1,157,272 |
| Apr 23, 2024 | 1.2300 | 1.2480 | 1.2260 | 1.2410 | 1.2410 | 949,579 |
| Apr 22, 2024 | 1.2350 | 1.2380 | 1.2200 | 1.2250 | 1.2250 | 810,436 |
| Apr 19, 2024 | 1.2290 | 1.2380 | 1.2120 | 1.2250 | 1.2250 | 1,717,700 |
| Apr 18, 2024 | 0.0300 Dividend | |||||
| Apr 18, 2024 | 1.2840 | 1.2980 | 1.2300 | 1.2410 | 1.2410 | 2,916,414 |
| Apr 17, 2024 | 1.2310 | 1.3190 | 1.2260 | 1.3180 | 1.2880 | 4,020,721 |
| Apr 16, 2024 | 1.2490 | 1.2500 | 1.2310 | 1.2310 | 1.2030 | 1,572,298 |
| Apr 15, 2024 | 1.2830 | 1.2860 | 1.2540 | 1.2600 | 1.2313 | 1,631,754 |
| Apr 12, 2024 | 1.2950 | 1.3120 | 1.2780 | 1.2790 | 1.2499 | 1,189,867 |
| Apr 11, 2024 | 1.3110 | 1.3130 | 1.2830 | 1.2880 | 1.2587 | 1,071,035 |
| Apr 10, 2024 | 1.2790 | 1.3240 | 1.2790 | 1.3110 | 1.2812 | 2,454,767 |
| Apr 9, 2024 | 1.2650 | 1.2850 | 1.2630 | 1.2690 | 1.2401 | 1,328,488 |
| Apr 8, 2024 | 1.2700 | 1.2750 | 1.2620 | 1.2730 | 1.2440 | 610,131 |
| Apr 5, 2024 | 1.2500 | 1.2710 | 1.2500 | 1.2670 | 1.2382 | 1,156,594 |
| Apr 4, 2024 | 1.2480 | 1.2680 | 1.2410 | 1.2640 | 1.2352 | 1,902,435 |
| Apr 3, 2024 | 1.2310 | 1.2500 | 1.2200 | 1.2440 | 1.2157 | 2,066,826 |
| Apr 2, 2024 | 1.2600 | 1.2760 | 1.2300 | 1.2300 | 1.2020 | 1,550,727 |
| Mar 28, 2024 | 1.2590 | 1.2660 | 1.2415 | 1.2620 | 1.2333 | 1,662,809 |
| Mar 27, 2024 | 1.2340 | 1.2595 | 1.2235 | 1.2510 | 1.2225 | 2,012,138 |
| Mar 26, 2024 | 1.2175 | 1.2420 | 1.2070 | 1.2360 | 1.2079 | 1,653,106 |
| Mar 25, 2024 | 1.2245 | 1.2250 | 1.2050 | 1.2170 | 1.1893 | 1,197,831 |
| Mar 22, 2024 | 1.2230 | 1.2450 | 1.2190 | 1.2285 | 1.2005 | 1,237,304 |
| Mar 21, 2024 | 1.2385 | 1.2535 | 1.2225 | 1.2225 | 1.1947 | 1,824,219 |
| Mar 20, 2024 | 1.2260 | 1.2325 | 1.2160 | 1.2265 | 1.1986 | 1,286,932 |
| Mar 19, 2024 | 1.2025 | 1.2240 | 1.1955 | 1.2240 | 1.1961 | 1,623,149 |
| Mar 18, 2024 | 1.2050 | 1.2165 | 1.1975 | 1.2015 | 1.1742 | 1,766,938 |
| Mar 15, 2024 | 1.2225 | 1.2300 | 1.1965 | 1.2045 | 1.1771 | 4,919,041 |
| Mar 14, 2024 | 1.2490 | 1.2560 | 1.2090 | 1.2240 | 1.1961 | 2,763,362 |
| Mar 13, 2024 | 1.2665 | 1.2680 | 1.2390 | 1.2490 | 1.2206 | 2,161,413 |
| Mar 12, 2024 | 1.2510 | 1.2750 | 1.2480 | 1.2665 | 1.2377 | 1,128,595 |
| Mar 11, 2024 | 1.2500 | 1.2920 | 1.2500 | 1.2505 | 1.2220 | 1,862,338 |
| Mar 8, 2024 | 1.2900 | 1.2925 | 1.2600 | 1.2600 | 1.2313 | 2,139,883 |
| Mar 7, 2024 | 1.2485 | 1.2975 | 1.2485 | 1.2860 | 1.2567 | 1,906,982 |
| Mar 6, 2024 | 1.2350 | 1.2720 | 1.2290 | 1.2610 | 1.2323 | 1,910,144 |
| Mar 5, 2024 | 1.2500 | 1.2650 | 1.2260 | 1.2365 | 1.2084 | 1,948,936 |
| Mar 4, 2024 | 1.2730 | 1.2870 | 1.2620 | 1.2620 | 1.2333 | 1,384,547 |
| Mar 1, 2024 | 1.3120 | 1.3130 | 1.2770 | 1.2770 | 1.2479 | 1,922,789 |
| Feb 29, 2024 | 1.2430 | 1.3220 | 1.2420 | 1.3115 | 1.2816 | 4,838,277 |
| Feb 28, 2024 | 1.2425 | 1.2550 | 1.2000 | 1.2455 | 1.2172 | 4,030,028 |
| Feb 27, 2024 | 1.2605 | 1.2790 | 1.2470 | 1.2545 | 1.2259 | 3,416,698 |
| Feb 26, 2024 | 1.2435 | 1.3000 | 1.2255 | 1.2735 | 1.2445 | 7,905,020 |
| Feb 23, 2024 | 1.3455 | 1.3505 | 1.3265 | 1.3360 | 1.3056 | 1,767,433 |
| Feb 22, 2024 | 1.3600 | 1.3680 | 1.3395 | 1.3440 | 1.3134 | 1,177,894 |
| Feb 21, 2024 | 1.3480 | 1.3680 | 1.3420 | 1.3420 | 1.3115 | 1,332,560 |
| Feb 20, 2024 | 1.3700 | 1.3715 | 1.3490 | 1.3550 | 1.3242 | 2,121,369 |
| Feb 19, 2024 | 1.3580 | 1.3810 | 1.3565 | 1.3770 | 1.3457 | 1,486,854 |
| Feb 16, 2024 | 1.3200 | 1.3700 | 1.3190 | 1.3640 | 1.3330 | 3,547,701 |
| Feb 15, 2024 | 1.3165 | 1.3175 | 1.2990 | 1.3110 | 1.2812 | 1,679,901 |
| Feb 14, 2024 | 1.3025 | 1.3225 | 1.2680 | 1.3100 | 1.2802 | 3,560,767 |
| Feb 13, 2024 | 1.3090 | 1.3280 | 1.2795 | 1.2835 | 1.2543 | 1,848,272 |
| Feb 12, 2024 | 1.2575 | 1.3130 | 1.2575 | 1.3075 | 1.2777 | 2,651,373 |
| Feb 9, 2024 | 1.2610 | 1.2730 | 1.2540 | 1.2565 | 1.2279 | 1,383,009 |
| Feb 8, 2024 | 1.2500 | 1.2765 | 1.2420 | 1.2620 | 1.2333 | 1,557,638 |
| Feb 7, 2024 | 1.3185 | 1.3195 | 1.2550 | 1.2550 | 1.2264 | 4,237,314 |
| Feb 6, 2024 | 1.3020 | 1.3185 | 1.2750 | 1.3185 | 1.2885 | 2,346,816 |
| Feb 5, 2024 | 1.3035 | 1.3140 | 1.2960 | 1.2970 | 1.2675 | 1,785,734 |
| Feb 2, 2024 | 1.3395 | 1.3395 | 1.3005 | 1.3005 | 1.2709 | 1,864,754 |
| Feb 1, 2024 | 1.3300 | 1.3520 | 1.3250 | 1.3320 | 1.3017 | 2,833,377 |
| Jan 31, 2024 | 1.3625 | 1.3685 | 1.3465 | 1.3465 | 1.3159 | 2,327,986 |
| Jan 30, 2024 | 1.3700 | 1.3810 | 1.3610 | 1.3660 | 1.3349 | 1,314,856 |
| Jan 29, 2024 | 1.3725 | 1.3725 | 1.3460 | 1.3710 | 1.3398 | 3,155,147 |
| Jan 26, 2024 | 1.3300 | 1.4285 | 1.3180 | 1.3770 | 1.3457 | 6,239,846 |
| Jan 25, 2024 | 1.4060 | 1.4230 | 1.4060 | 1.4080 | 1.3760 | 1,376,096 |
| Jan 24, 2024 | 1.3910 | 1.4160 | 1.3910 | 1.4070 | 1.3750 | 3,271,045 |
| Jan 23, 2024 | 1.3435 | 1.3815 | 1.3355 | 1.3795 | 1.3481 | 2,528,530 |
| Jan 22, 2024 | 1.3150 | 1.3430 | 1.3150 | 1.3400 | 1.3095 | 1,515,415 |
| Jan 19, 2024 | 1.3365 | 1.3365 | 1.3085 | 1.3085 | 1.2787 | 1,657,975 |
| Jan 18, 2024 | 1.3400 | 1.3450 | 1.3245 | 1.3270 | 1.2968 | 1,426,227 |
| Jan 17, 2024 | 1.3200 | 1.3475 | 1.3100 | 1.3410 | 1.3105 | 2,141,832 |
| Jan 16, 2024 | 1.3470 | 1.3480 | 1.3270 | 1.3320 | 1.3017 | 2,667,954 |
| Jan 15, 2024 | 1.3500 | 1.3595 | 1.3430 | 1.3490 | 1.3183 | 2,522,981 |
| Jan 12, 2024 | 1.3700 | 1.3800 | 1.3610 | 1.3625 | 1.3315 | 1,957,372 |
| Jan 11, 2024 | 1.3880 | 1.3900 | 1.3575 | 1.3610 | 1.3300 | 2,631,093 |
| Jan 10, 2024 | 1.3900 | 1.4125 | 1.3800 | 1.3840 | 1.3525 | 3,048,872 |
| Jan 9, 2024 | 1.4000 | 1.4235 | 1.3785 | 1.3980 | 1.3662 | 2,808,543 |
| Jan 8, 2024 | 1.3865 | 1.4255 | 1.3550 | 1.3935 | 1.3618 | 4,353,609 |
| Jan 5, 2024 | 1.3980 | 1.4000 | 1.3540 | 1.3865 | 1.3549 | 5,188,223 |
| Jan 4, 2024 | 1.4110 | 1.4175 | 1.3990 | 1.4080 | 1.3760 | 2,062,724 |
| Jan 3, 2024 | 1.4450 | 1.4455 | 1.4115 | 1.4135 | 1.3813 | 2,290,944 |
| Jan 2, 2024 | 1.4300 | 1.4565 | 1.4280 | 1.4480 | 1.4150 | 2,232,742 |
| Dec 29, 2023 | 1.4250 | 1.4375 | 1.4130 | 1.4130 | 1.3808 | 1,807,235 |
| Dec 28, 2023 | 1.4535 | 1.4550 | 1.4250 | 1.4300 | 1.3975 | 1,198,925 |
| Dec 27, 2023 | 1.4490 | 1.4680 | 1.4465 | 1.4490 | 1.4160 | 1,390,249 |
| Dec 22, 2023 | 1.4425 | 1.4650 | 1.4425 | 1.4495 | 1.4165 | 1,543,594 |
| Dec 21, 2023 | 1.4295 | 1.4640 | 1.4250 | 1.4540 | 1.4209 | 2,722,630 |
| Dec 20, 2023 | 1.4220 | 1.4475 | 1.4050 | 1.4375 | 1.4048 | 3,796,354 |
| Dec 19, 2023 | 1.4225 | 1.4440 | 1.4215 | 1.4325 | 1.3999 | 1,320,197 |
| Dec 18, 2023 | 1.4320 | 1.4460 | 1.4175 | 1.4260 | 1.3935 | 1,443,004 |
| Dec 15, 2023 | 1.4305 | 1.4570 | 1.4305 | 1.4375 | 1.4048 | 3,090,435 |
| Dec 14, 2023 | 1.4080 | 1.4460 | 1.4080 | 1.4265 | 1.3940 | 3,334,569 |
| Dec 13, 2023 | 1.4350 | 1.4350 | 1.3875 | 1.3925 | 1.3608 | 2,310,647 |
| Dec 12, 2023 | 1.3980 | 1.4430 | 1.3895 | 1.4350 | 1.4023 | 3,008,039 |
| Dec 11, 2023 | 1.4300 | 1.4310 | 1.3705 | 1.4025 | 1.3706 | 3,351,190 |
| Dec 8, 2023 | 1.4105 | 1.4345 | 1.4105 | 1.4345 | 1.4018 | 1,397,201 |
| Dec 7, 2023 | 1.4315 | 1.4330 | 1.4065 | 1.4215 | 1.3891 | 2,466,178 |
| Dec 6, 2023 | 1.4450 | 1.4705 | 1.4360 | 1.4360 | 1.4033 | 2,528,432 |
| Dec 5, 2023 | 1.4400 | 1.4530 | 1.4175 | 1.4530 | 1.4199 | 4,040,009 |
| Dec 4, 2023 | 1.4340 | 1.4970 | 1.4340 | 1.4490 | 1.4160 | 4,176,819 |
| Dec 1, 2023 | 1.4500 | 1.4880 | 1.4445 | 1.4825 | 1.4488 | 1,878,532 |
| Nov 30, 2023 | 1.4620 | 1.4620 | 1.4395 | 1.4400 | 1.4072 | 1,733,222 |
| Nov 29, 2023 | 1.4510 | 1.4660 | 1.4410 | 1.4570 | 1.4238 | 2,066,016 |
| Nov 28, 2023 | 1.4800 | 1.4800 | 1.4425 | 1.4560 | 1.4229 | 2,026,042 |
| Nov 27, 2023 | 1.5045 | 1.5150 | 1.4800 | 1.4800 | 1.4463 | 2,169,233 |
| Nov 24, 2023 | 1.5030 | 1.5125 | 1.4830 | 1.5125 | 1.4781 | 1,774,220 |
| Nov 23, 2023 | 1.4920 | 1.4995 | 1.4710 | 1.4995 | 1.4654 | 1,245,739 |
| Nov 22, 2023 | 1.5100 | 1.5100 | 1.4860 | 1.4910 | 1.4571 | 1,015,754 |
| Nov 21, 2023 | 1.5220 | 1.5290 | 1.4990 | 1.4995 | 1.4654 | 1,068,620 |
| Nov 20, 2023 | 1.5205 | 1.5345 | 1.5165 | 1.5295 | 1.4947 | 474,471 |
| Nov 17, 2023 | 1.5010 | 1.5350 | 1.5010 | 1.5270 | 1.4922 | 1,067,047 |
| Nov 16, 2023 | 1.5225 | 1.5355 | 1.5045 | 1.5045 | 1.4703 | 1,069,842 |
| Nov 15, 2023 | 1.5300 | 1.5555 | 1.5235 | 1.5300 | 1.4952 | 2,191,186 |
| Nov 14, 2023 | 1.5100 | 1.5355 | 1.4980 | 1.5235 | 1.4888 | 1,935,232 |
| Nov 13, 2023 | 1.4600 | 1.5050 | 1.4580 | 1.5045 | 1.4703 | 2,433,547 |
| Nov 10, 2023 | 1.4700 | 1.4860 | 1.4490 | 1.4580 | 1.4248 | 1,760,146 |
| Nov 9, 2023 | 1.4200 | 1.4920 | 1.4200 | 1.4620 | 1.4287 | 3,364,560 |
| Nov 8, 2023 | 1.4575 | 1.4650 | 1.4085 | 1.4160 | 1.3838 | 4,146,453 |
| Nov 7, 2023 | 1.5490 | 1.5495 | 1.4450 | 1.4650 | 1.4317 | 7,443,712 |
| Nov 6, 2023 | 1.6500 | 1.6585 | 1.5500 | 1.5575 | 1.5220 | 11,067,337 |
| Nov 3, 2023 | 1.7885 | 1.7990 | 1.7670 | 1.7825 | 1.7419 | 1,572,128 |
| Nov 2, 2023 | 1.7520 | 1.7770 | 1.7370 | 1.7620 | 1.7219 | 925,261 |
| Nov 1, 2023 | 1.7515 | 1.7605 | 1.7225 | 1.7275 | 1.6882 | 760,056 |
| Oct 31, 2023 | 1.7335 | 1.7745 | 1.7335 | 1.7585 | 1.7185 | 1,213,348 |
| Oct 30, 2023 | 1.7295 | 1.7460 | 1.7155 | 1.7345 | 1.6950 | 598,615 |
| Oct 27, 2023 | 1.7005 | 1.7175 | 1.6925 | 1.7150 | 1.6760 | 780,037 |
| Oct 26, 2023 | 1.7250 | 1.7400 | 1.6945 | 1.7005 | 1.6618 | 1,091,697 |
| Oct 25, 2023 | 1.7900 | 1.7900 | 1.7200 | 1.7410 | 1.7014 | 868,443 |
| Oct 24, 2023 | 1.7850 | 1.8190 | 1.7805 | 1.7925 | 1.7517 | 492,337 |
| Oct 23, 2023 | 1.7900 | 1.7990 | 1.7515 | 1.7895 | 1.7488 | 784,252 |
| Oct 20, 2023 | 1.8055 | 1.8090 | 1.7755 | 1.7925 | 1.7517 | 778,324 |
| Oct 19, 2023 | 1.8400 | 1.8460 | 1.8045 | 1.8195 | 1.7781 | 854,358 |
| Oct 18, 2023 | 1.8605 | 1.8760 | 1.8425 | 1.8480 | 1.8059 | 549,746 |
| Oct 17, 2023 | 1.8955 | 1.9100 | 1.8550 | 1.8720 | 1.8294 | 842,900 |
| Oct 16, 2023 | 1.8920 | 1.9005 | 1.8530 | 1.8955 | 1.8524 | 931,719 |
| Oct 13, 2023 | 1.8800 | 1.9000 | 1.8650 | 1.8755 | 1.8328 | 768,253 |
| Oct 12, 2023 | 1.9140 | 1.9200 | 1.8870 | 1.8870 | 1.8440 | 806,559 |
| Oct 11, 2023 | 1.9400 | 1.9400 | 1.8920 | 1.8955 | 1.8524 | 638,892 |
| Oct 10, 2023 | 1.9000 | 1.9410 | 1.9000 | 1.9395 | 1.8954 | 925,306 |
| Oct 9, 2023 | 1.9115 | 1.9320 | 1.8935 | 1.8995 | 1.8563 | 878,277 |
| Oct 6, 2023 | 1.9255 | 1.9525 | 1.9155 | 1.9435 | 1.8993 | 893,261 |
| Oct 5, 2023 | 1.8995 | 1.9250 | 1.8700 | 1.9205 | 1.8768 | 1,145,814 |
| Oct 4, 2023 | 1.8795 | 1.9155 | 1.8695 | 1.8905 | 1.8475 | 1,064,612 |
| Oct 3, 2023 | 1.9620 | 1.9755 | 1.8550 | 1.8900 | 1.8470 | 1,972,277 |
| Oct 2, 2023 | 2.0200 | 2.0500 | 1.9685 | 1.9750 | 1.9300 | 1,085,849 |
| Sep 29, 2023 | 1.9700 | 2.0860 | 1.9685 | 2.0180 | 1.9721 | 2,467,011 |
| Sep 28, 2023 | 1.9705 | 1.9800 | 1.9350 | 1.9575 | 1.9129 | 1,133,023 |
| Sep 27, 2023 | 2.0590 | 2.0670 | 1.9690 | 1.9710 | 1.9261 | 1,277,967 |
| Sep 26, 2023 | 2.0950 | 2.1000 | 2.0490 | 2.0700 | 2.0229 | 595,592 |
| Sep 25, 2023 | 2.0800 | 2.0940 | 2.0540 | 2.0940 | 2.0463 | 804,101 |
| Sep 22, 2023 | 2.1520 | 2.1660 | 2.0800 | 2.0870 | 2.0395 | 1,432,136 |
| Sep 21, 2023 | 2.1800 | 2.1880 | 2.1590 | 2.1640 | 2.1147 | 655,264 |
| Sep 20, 2023 | 2.1800 | 2.1980 | 2.1570 | 2.1970 | 2.1470 | 809,891 |
| Sep 19, 2023 | 2.2140 | 2.2220 | 2.1780 | 2.1850 | 2.1353 | 813,859 |
| Sep 18, 2023 | 2.2170 | 2.2270 | 2.1890 | 2.2080 | 2.1577 | 1,047,032 |
| Sep 15, 2023 | 2.2220 | 2.2410 | 2.2040 | 2.2150 | 2.1646 | 1,246,293 |
| Sep 14, 2023 | 2.2040 | 2.2510 | 2.1950 | 2.2180 | 2.1675 | 1,846,455 |
| Sep 13, 2023 | 2.1820 | 2.1990 | 2.1660 | 2.1750 | 2.1255 | 930,280 |
| Sep 12, 2023 | 2.2100 | 2.2100 | 2.1820 | 2.1920 | 2.1421 | 827,610 |
| Sep 11, 2023 | 2.2000 | 2.2200 | 2.1740 | 2.2010 | 2.1509 | 1,202,492 |
| Sep 8, 2023 | 2.1200 | 2.2200 | 2.1190 | 2.1980 | 2.1480 | 2,187,190 |
| Sep 7, 2023 | 2.0690 | 2.1320 | 2.0650 | 2.1200 | 2.0717 | 1,385,549 |
| Sep 6, 2023 | 2.0600 | 2.0840 | 2.0440 | 2.0770 | 2.0297 | 700,349 |
| Sep 5, 2023 | 2.1060 | 2.1090 | 2.0650 | 2.0650 | 2.0180 | 699,434 |
| Sep 4, 2023 | 2.1450 | 2.1470 | 2.1160 | 2.1160 | 2.0678 | 971,281 |
| Sep 1, 2023 | 2.1500 | 2.1650 | 2.1360 | 2.1450 | 2.0962 | 1,072,160 |
| Aug 31, 2023 | 2.0960 | 2.1660 | 2.0960 | 2.1530 | 2.1040 | 2,197,383 |
| Aug 30, 2023 | 2.0810 | 2.1040 | 2.0810 | 2.0990 | 2.0512 | 841,655 |
| Aug 29, 2023 | 2.0600 | 2.0900 | 2.0600 | 2.0840 | 2.0366 | 1,037,206 |
| Aug 28, 2023 | 2.0600 | 2.0940 | 2.0590 | 2.0630 | 2.0160 | 1,056,103 |
| Aug 25, 2023 | 2.0400 | 2.0810 | 2.0300 | 2.0670 | 2.0200 | 687,189 |
| Aug 24, 2023 | 2.0900 | 2.1050 | 2.0460 | 2.0500 | 2.0033 | 1,271,317 |
| Aug 23, 2023 | 2.0690 | 2.0910 | 2.0640 | 2.0810 | 2.0336 | 1,096,114 |
| Aug 22, 2023 | 2.0400 | 2.0800 | 2.0400 | 2.0690 | 2.0219 | 1,309,615 |
| Aug 21, 2023 | 2.0100 | 2.0440 | 2.0060 | 2.0390 | 1.9926 | 1,191,132 |
| Aug 18, 2023 | 2.0040 | 2.0290 | 1.9965 | 2.0200 | 1.9740 | 1,468,612 |
| Aug 17, 2023 | 1.9800 | 2.0340 | 1.9775 | 2.0180 | 1.9721 | 1,557,103 |
| Aug 16, 2023 | 2.0000 | 2.0040 | 1.9825 | 1.9905 | 1.9452 | 620,345 |
| Aug 15, 2023 | 2.0060 | 2.0060 | 1.9635 | 1.9940 | 1.9486 | 1,031,596 |
| Aug 14, 2023 | 1.9930 | 2.0090 | 1.9795 | 1.9930 | 1.9476 | 966,924 |
| Aug 11, 2023 | 2.0000 | 2.0090 | 1.9845 | 1.9980 | 1.9525 | 974,221 |
| Aug 10, 2023 | 2.0000 | 2.0140 | 1.9850 | 2.0060 | 1.9603 | 1,556,111 |
| Aug 9, 2023 | 0.0600 Dividend | |||||
| Aug 9, 2023 | 1.9770 | 1.9985 | 1.9525 | 1.9840 | 1.9388 | 1,472,274 |
| Aug 8, 2023 | 2.0090 | 2.0200 | 1.9295 | 2.0110 | 1.9066 | 3,869,333 |
| Aug 7, 2023 | 1.9145 | 2.0090 | 1.9145 | 2.0090 | 1.9047 | 7,032,423 |
| Aug 4, 2023 | 1.8700 | 1.8750 | 1.8175 | 1.8350 | 1.7397 | 2,195,264 |
| Aug 3, 2023 | 1.8100 | 1.8475 | 1.8100 | 1.8475 | 1.7516 | 842,906 |
| Aug 2, 2023 | 1.8100 | 1.8555 | 1.7950 | 1.8185 | 1.7241 | 1,414,984 |
| Aug 1, 2023 | 1.8370 | 1.8415 | 1.8120 | 1.8305 | 1.7355 | 1,337,964 |
| Jul 31, 2023 | 1.8050 | 1.8740 | 1.8050 | 1.8485 | 1.7525 | 1,703,364 |
| Jul 28, 2023 | 1.8240 | 1.8290 | 1.8015 | 1.8225 | 1.7279 | 705,143 |
| Jul 27, 2023 | 1.7950 | 1.8420 | 1.7895 | 1.8240 | 1.7293 | 1,318,885 |
| Jul 26, 2023 | 1.7900 | 1.8000 | 1.7595 | 1.7880 | 1.6952 | 534,853 |
| Jul 25, 2023 | 1.7995 | 1.8045 | 1.7800 | 1.8030 | 1.7094 | 770,013 |
| Jul 24, 2023 | 1.7855 | 1.7960 | 1.7690 | 1.7800 | 1.6876 | 675,478 |
| Jul 21, 2023 | 1.7970 | 1.8000 | 1.7510 | 1.7840 | 1.6914 | 981,356 |
| Jul 20, 2023 | 1.8045 | 1.8140 | 1.7835 | 1.7960 | 1.7028 | 667,514 |
| Jul 19, 2023 | 1.8100 | 1.8155 | 1.7880 | 1.8095 | 1.7156 | 988,426 |
| Jul 18, 2023 | 1.7700 | 1.8095 | 1.7660 | 1.7965 | 1.7032 | 710,840 |
| Jul 17, 2023 | 1.7800 | 1.7965 | 1.7695 | 1.7745 | 1.6824 | 725,737 |
| Jul 14, 2023 | 1.8210 | 1.8230 | 1.7825 | 1.7955 | 1.7023 | 1,188,995 |
| Jul 13, 2023 | 1.8300 | 1.8450 | 1.8185 | 1.8215 | 1.7269 | 1,248,059 |
| Jul 12, 2023 | 1.7750 | 1.8390 | 1.7750 | 1.8265 | 1.7317 | 2,073,617 |
| Jul 11, 2023 | 1.7765 | 1.7780 | 1.7560 | 1.7745 | 1.6824 | 1,349,527 |
| Jul 10, 2023 | 1.7000 | 1.7785 | 1.6995 | 1.7645 | 1.6729 | 1,895,212 |
| Jul 7, 2023 | 1.6900 | 1.7105 | 1.6645 | 1.7095 | 1.6207 | 1,176,906 |
| Jul 6, 2023 | 1.6530 | 1.7220 | 1.6530 | 1.6835 | 1.5961 | 1,928,497 |
| Jul 5, 2023 | 1.6800 | 1.7000 | 1.6540 | 1.6740 | 1.5871 | 1,802,477 |
| Jul 4, 2023 | 1.6230 | 1.6865 | 1.6125 | 1.6865 | 1.5989 | 2,554,547 |
| Jul 3, 2023 | 1.5960 | 1.6230 | 1.5930 | 1.6195 | 1.5354 | 941,960 |
| Jun 30, 2023 | 1.5590 | 1.6085 | 1.5590 | 1.5955 | 1.5127 | 1,658,340 |
| Jun 29, 2023 | 1.5770 | 1.5850 | 1.5655 | 1.5680 | 1.4866 | 759,934 |
| Jun 28, 2023 | 1.6185 | 1.6340 | 1.5520 | 1.5755 | 1.4937 | 2,466,083 |
| Jun 27, 2023 | 1.6000 | 1.6265 | 1.5915 | 1.6260 | 1.5416 | 1,545,167 |
| Jun 26, 2023 | 1.6000 | 1.6100 | 1.5700 | 1.5950 | 1.5122 | 995,611 |
| Jun 23, 2023 | 1.6000 | 1.6260 | 1.6000 | 1.6085 | 1.5250 | 725,563 |
| Jun 22, 2023 | 1.5895 | 1.6245 | 1.5730 | 1.6170 | 1.5330 | 1,445,382 |
| Jun 21, 2023 | 1.6000 | 1.6145 | 1.5820 | 1.5920 | 1.5093 | 1,372,655 |
| Jun 20, 2023 | 1.6190 | 1.6200 | 1.5945 | 1.6200 | 1.5359 | 1,188,713 |
| Jun 19, 2023 | 1.6300 | 1.6300 | 1.5965 | 1.6170 | 1.5330 | 1,741,489 |
| Jun 16, 2023 | 1.6200 | 1.6520 | 1.6050 | 1.6310 | 1.5463 | 3,577,916 |
| Jun 15, 2023 | 1.5700 | 1.6100 | 1.5425 | 1.5990 | 1.5160 | 6,437,295 |
| Jun 14, 2023 | 1.4610 | 1.4815 | 1.4560 | 1.4785 | 1.4017 | 1,741,970 |
| Jun 13, 2023 | 1.4655 | 1.4745 | 1.4420 | 1.4620 | 1.3861 | 1,690,469 |
| Jun 12, 2023 | 1.4600 | 1.4665 | 1.4495 | 1.4585 | 1.3828 | 1,287,072 |
| Jun 9, 2023 | 1.4660 | 1.4690 | 1.4420 | 1.4615 | 1.3856 | 902,479 |
| Jun 8, 2023 | 1.4660 | 1.4700 | 1.4535 | 1.4630 | 1.3870 | 810,242 |
| Jun 7, 2023 | 1.4850 | 1.4930 | 1.4645 | 1.4720 | 1.3956 | 1,778,826 |
| Jun 6, 2023 | 1.4700 | 1.4850 | 1.4510 | 1.4850 | 1.4079 | 973,821 |
| Jun 5, 2023 | 1.5000 | 1.5110 | 1.4755 | 1.4755 | 1.3989 | 814,041 |
| Jun 2, 2023 | 1.4700 | 1.5070 | 1.4695 | 1.4955 | 1.4179 | 1,077,498 |
| Jun 1, 2023 | 1.4590 | 1.4625 | 1.4410 | 1.4535 | 1.3780 | 1,012,743 |
| May 31, 2023 | 1.4855 | 1.4860 | 1.4410 | 1.4495 | 1.3742 | 3,968,367 |
| May 30, 2023 | 1.5055 | 1.5170 | 1.4880 | 1.4880 | 1.4107 | 1,300,289 |
| May 29, 2023 | 1.5315 | 1.5370 | 1.5065 | 1.5065 | 1.4283 | 1,131,517 |
| May 26, 2023 | 1.5400 | 1.5400 | 1.5145 | 1.5275 | 1.4482 | 1,475,036 |
| May 25, 2023 | 1.5490 | 1.5490 | 1.5170 | 1.5275 | 1.4482 | 1,022,925 |
| May 24, 2023 | 1.5675 | 1.5675 | 1.5260 | 1.5435 | 1.4634 | 1,548,600 |
| May 23, 2023 | 1.5320 | 1.5720 | 1.5320 | 1.5720 | 1.4904 | 2,641,893 |
| May 22, 2023 | 1.5600 | 1.5600 | 1.5205 | 1.5380 | 1.4581 | 2,234,120 |
| May 19, 2023 | 1.5665 | 1.5805 | 1.5550 | 1.5665 | 1.4852 | 1,123,786 |
| May 18, 2023 | 1.5940 | 1.5960 | 1.5650 | 1.5700 | 1.4885 | 1,093,418 |
| May 17, 2023 | 1.5885 | 1.5930 | 1.5630 | 1.5895 | 1.5070 | 1,083,197 |
| May 16, 2023 | 1.6025 | 1.6135 | 1.5675 | 1.5895 | 1.5070 | 1,876,605 |
| May 15, 2023 | 1.6420 | 1.6580 | 1.6015 | 1.6165 | 1.5326 | 1,809,940 |
| May 12, 2023 | 1.5975 | 1.6415 | 1.5940 | 1.6395 | 1.5544 | 1,773,032 |
| May 11, 2023 | 1.6815 | 1.6965 | 1.5845 | 1.6055 | 1.5221 | 2,466,458 |
| May 10, 2023 | 1.7065 | 1.7235 | 1.6800 | 1.6940 | 1.6061 | 1,755,170 |
| May 9, 2023 | 1.6500 | 1.7095 | 1.6370 | 1.7095 | 1.6207 | 2,804,783 |
| May 8, 2023 | 1.6120 | 1.6890 | 1.6015 | 1.6725 | 1.5857 | 7,578,420 |
| May 5, 2023 | 1.4900 | 1.5240 | 1.4900 | 1.5175 | 1.4387 | 2,008,347 |
| May 4, 2023 | 1.5690 | 1.5690 | 1.4905 | 1.4920 | 1.4145 | 3,070,617 |
| May 3, 2023 | 1.5800 | 1.5800 | 1.5560 | 1.5710 | 1.4894 | 925,780 |
| May 2, 2023 | 1.6300 | 1.6325 | 1.5640 | 1.5710 | 1.4894 | 1,632,866 |
| Apr 28, 2023 | 1.6210 | 1.6345 | 1.5950 | 1.6290 | 1.5444 | 2,126,344 |
| Apr 27, 2023 | 1.6015 | 1.6115 | 1.5785 | 1.6045 | 1.5212 | 1,432,239 |
| Apr 26, 2023 | 1.5670 | 1.6580 | 1.5600 | 1.6035 | 1.5202 | 3,359,908 |
Related Tickers
BPOST.BR bpost NV/SA
3.7250
+3.47%
CTT.LS CTT - Correios De Portugal, S.A.
4.4650
+0.45%
IDS.L International Distributions Services plc
271.20
-1.02%
ROYMF International Distributions Services plc
2.9000
0.00%
LDG.L Logistics Development Group plc
11.45
0.00%
DHL.SG Deutsche Post AG
38.79
+1.84%
LOG.MC Logista Integral, S.A.
25.46
+0.32%
DHL.DE Deutsche Post AG
38.84
+2.21%
PBI Pitney Bowes Inc.
4.1300
-2.13%
FDX FedEx Corporation
265.84
+0.12%