POST.VI - Österreichische Post AG

Vienna - Vienna Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201936.2036.6035.9035.9035.9056,508
Apr 23, 201936.6036.6036.0536.0536.0587,718
Apr 23, 20192.08 Dividend
Apr 18, 201938.1038.5038.1038.3536.2772,363
Apr 17, 201938.1038.1537.8538.0035.9465,666
Apr 16, 201938.2538.5038.0038.0035.9449,184
Apr 15, 201938.7038.7538.1038.3036.2271,559
Apr 12, 201937.6538.5537.6538.3036.2285,387
Apr 11, 201937.5038.0037.2537.7035.66103,354
Apr 10, 201937.5037.5037.0037.4535.4270,700
Apr 09, 201937.7037.7037.0537.3535.3270,146
Apr 08, 201937.5037.6537.2037.4035.3788,431
Apr 05, 201937.7037.8037.4037.4535.4238,013
Apr 04, 201937.4537.7537.2037.4535.4249,540
Apr 03, 201937.0037.3536.7537.3535.3266,442
Apr 02, 201937.6037.6036.6036.7034.7156,053
Apr 01, 201938.0038.0036.8037.2035.1873,830
Mar 29, 201937.2837.7037.0837.7035.66127,220
Mar 28, 201936.4637.3036.3037.2035.1879,298
Mar 27, 201936.8637.0635.8236.3434.37101,626
Mar 26, 201936.9836.9836.5436.8634.8677,547
Mar 22, 201937.5037.5036.7036.8434.8456,009
Mar 21, 201936.9037.1836.5637.1835.1656,511
Mar 20, 201937.8037.8036.5236.5234.5485,889
Mar 19, 201936.9437.8636.6837.6035.56101,011
Mar 18, 201936.5236.8036.2036.8034.8073,906
Mar 15, 201937.2437.3436.1436.1434.18445,207
Mar 14, 201937.5037.5236.2036.6034.6197,330
Mar 13, 201936.9037.8636.6037.5035.47144,428
Mar 12, 201935.0036.4434.6236.4234.44116,930
Mar 08, 201934.5034.5033.8434.3232.4650,421
Mar 07, 201935.1635.2834.0234.2032.3557,202
Mar 06, 201935.8235.8634.8835.0233.1288,714
Mar 05, 201935.3035.8235.3035.8233.8839,805
Mar 04, 201935.5635.7235.2635.2633.3552,052
Mar 01, 201935.0035.6835.0035.5633.6356,203
Feb 28, 201935.1235.1234.3834.8432.9585,985
Feb 27, 201935.0635.0634.4234.9033.0151,284
Feb 26, 201934.4034.9034.3634.8632.9727,710
Feb 25, 201935.1635.1834.2034.3432.4863,648
Feb 22, 201935.2035.4234.6434.8232.9352,534
Feb 21, 201935.5035.8634.8235.1433.2389,080
Feb 20, 201934.1635.0433.9035.0433.1470,430
Feb 19, 201935.0035.1033.8634.0232.17113,595
Feb 18, 201935.4035.4635.0035.3433.4274,851
Feb 15, 201934.2035.5834.1635.5633.63100,717
Feb 14, 201934.5634.5634.0034.4432.5754,019
Feb 13, 201934.4034.4834.0834.2032.3555,580
Feb 12, 201934.0034.4633.9634.3032.4493,337
Feb 08, 201933.3633.6833.2233.5231.7055,973
Feb 07, 201934.0034.0033.4033.4831.6675,053
Feb 06, 201933.4433.9433.2233.9032.0660,927
Feb 05, 201933.6833.6833.1633.3431.5348,336
Feb 04, 201933.5033.5033.0433.3031.4953,372
Feb 01, 201933.0033.4833.0033.0831.2956,781
Jan 31, 201932.7633.1232.7432.8631.0855,991
Jan 30, 201932.9433.0032.6032.9631.1750,687
Jan 29, 201932.8032.8032.6032.6630.8947,857
Jan 28, 201933.4433.4832.5432.6630.8937,180
Jan 25, 201933.1433.4432.9033.3031.4932,216
Jan 24, 201932.9033.1632.5032.8231.0480,516
Jan 23, 201932.3032.6432.2632.5030.7425,839
Jan 22, 201932.9832.9832.2032.3230.5762,701
Jan 21, 201933.2033.2632.5432.6030.8353,334
Jan 18, 201932.5032.9032.1232.9031.1258,397
Jan 17, 201931.7432.4631.7432.1630.4257,316
Jan 16, 201931.9632.3431.6832.0830.3454,016
Jan 15, 201931.7831.8831.0031.6629.9475,511
Jan 14, 201932.2832.2831.5031.5429.8360,808
Jan 11, 201932.4632.5031.9032.1230.3838,496
Jan 10, 201932.2032.5232.1032.1830.4349,061
Jan 09, 201931.7832.5031.4432.1030.36110,344
Jan 08, 201931.1831.5430.8831.2229.5347,922
Jan 07, 201931.4231.4230.8031.0029.3254,224
Jan 04, 201929.9830.8229.9830.7229.0580,092
Jan 03, 201930.4830.4829.9630.0428.4172,646
Jan 02, 201930.5030.5029.9230.4228.7762,338
Dec 31, 201830.0230.0230.0230.0228.39-
Dec 28, 201829.3230.4429.3230.0228.3953,987
Dec 27, 201829.7230.0429.3229.5027.9097,603
Dec 21, 201830.0630.3429.5029.6027.99160,438
Dec 20, 201831.3231.3830.1230.3428.6971,658
Dec 19, 201830.9431.2230.3031.2229.53101,447
Dec 18, 201829.9231.1829.5631.1229.43113,098
Dec 17, 201831.2031.2029.9429.9428.32107,215
Dec 14, 201830.9031.0030.5030.8629.1992,070
Dec 13, 201830.5031.1430.4031.0829.3985,947
Dec 12, 201829.6630.4229.4430.3028.66148,185
Dec 11, 201829.5229.8429.1229.5427.94114,360
Dec 10, 201830.7030.7829.7829.7828.1685,046
Dec 07, 201831.3031.4030.8030.8629.19138,366
Dec 06, 201831.4031.4030.8231.3029.60107,000
Dec 05, 201831.8631.9831.3431.4029.70103,870
Dec 04, 201832.4032.5831.9231.9230.19100,059
Dec 03, 201833.1433.1431.9832.1430.4089,063
Nov 30, 201833.0033.0032.4432.5230.7658,538
Nov 29, 201832.9033.0032.5632.7831.0065,345
Nov 28, 201833.0033.1032.7232.9031.1240,878
Nov 27, 201833.8633.8632.6632.8231.0492,353
Nov 26, 201833.4233.5833.0633.5831.7643,374
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...