POST.VI - Osterreichische Post AG

Vienna - Vienna Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201933.7534.2033.3533.3533.3572,658
Nov 20, 201934.1534.1533.5533.7033.7051,060
Nov 19, 201934.2034.4533.7534.0034.0061,272
Nov 18, 201934.2034.5534.1034.1034.1061,985
Nov 15, 201934.2534.2533.7534.0534.0550,560
Nov 14, 201935.0035.0033.6533.9033.9063,028
Nov 13, 201934.6034.6533.8534.5034.5077,167
Nov 12, 201934.0034.5033.8034.2534.2565,230
Nov 11, 201934.0034.1533.7034.0034.0042,454
Nov 08, 201933.6534.1033.6533.8033.8067,895
Nov 07, 201933.6533.7033.3533.5033.5038,291
Nov 06, 201933.7033.7533.2033.3033.3058,536
Nov 05, 201933.8033.8033.2033.6033.6060,462
Nov 04, 201933.0033.3533.0033.2033.2036,639
Nov 01, 201933.0033.0032.6032.9532.9516,368
Oct 31, 201933.1533.2032.5533.0033.0069,491
Oct 30, 201932.8033.2032.5033.2033.2068,430
Oct 29, 201933.1533.5532.8032.8032.80109,415
Oct 28, 201932.9533.1532.7533.1533.1541,624
Oct 25, 201932.3032.9032.3032.8032.8043,350
Oct 24, 201932.5032.8032.0532.3532.3558,155
Oct 23, 201932.6532.7032.4532.6032.6035,567
Oct 22, 201932.1532.7532.1532.7032.7041,774
Oct 21, 201932.1032.5032.1032.2032.2040,308
Oct 18, 201931.8032.1031.7032.0532.0540,852
Oct 17, 201932.2532.4031.8531.8531.8534,238
Oct 16, 201932.4032.4031.8532.2032.2039,031
Oct 15, 201931.9532.2031.4532.2032.2050,455
Oct 14, 201931.6031.9531.4031.7031.7040,914
Oct 11, 201931.4031.6031.2031.6031.6041,835
Oct 10, 201930.7531.3530.7531.1531.1530,740
Oct 09, 201931.0031.3030.9030.9530.9535,519
Oct 08, 201931.3031.6030.7531.0031.0042,981
Oct 07, 201931.7031.7031.1031.2531.2541,333
Oct 04, 201930.9031.4030.7031.3531.3560,231
Oct 03, 201931.4031.4030.7030.8030.8048,388
Oct 02, 201931.7031.7031.1031.2031.2085,871
Oct 01, 201932.4032.6531.4531.6031.6072,381
Sep 30, 201932.2532.8032.1032.2032.2061,547
Sep 27, 201931.8532.1031.5032.0032.0024,614
Sep 26, 201931.8031.8531.5031.5531.5525,578
Sep 25, 201932.0032.0031.1031.6031.6049,825
Sep 24, 201931.5032.0531.5031.9531.9537,276
Sep 23, 201931.6531.7531.0531.4031.4074,989
Sep 20, 201932.5032.6031.4031.4531.45262,959
Sep 19, 201932.9032.9032.3032.5032.5038,956
Sep 18, 201933.0033.1032.5032.6032.6029,554
Sep 17, 201932.9033.1532.7033.0033.0037,577
Sep 16, 201932.9033.0532.6032.8032.8047,964
Sep 13, 201932.8033.2532.6032.9032.9042,519
Sep 12, 201933.0033.1032.7533.0033.0059,687
Sep 11, 201933.0033.3032.8032.8032.8061,712
Sep 10, 201932.3533.0032.2032.8032.8078,673
Sep 09, 201932.5032.5031.9532.2532.2555,290
Sep 06, 201932.3032.4032.0032.2532.2555,254
Sep 05, 201932.5032.5032.0532.2032.2032,095
Sep 04, 201932.5032.5032.1032.2032.2032,748
Sep 03, 201932.5032.5032.0032.1532.1540,112
Sep 02, 201932.6532.8532.0532.3532.3564,131
Aug 30, 201932.5032.8032.3532.4032.4071,584
Aug 29, 201932.1532.7032.1032.4532.4569,841
Aug 28, 201932.1032.3031.7531.8531.8571,921
Aug 27, 201931.4532.1531.3532.0032.0084,067
Aug 26, 201931.4531.8031.1531.5031.5048,546
Aug 23, 201931.7031.9531.3031.3531.3564,232
Aug 22, 201931.8031.8031.2531.2531.2560,675
Aug 21, 201931.6031.7531.3031.7531.7540,588
Aug 20, 201932.0032.0031.2031.2531.2561,911
Aug 19, 201931.5032.0031.4031.9531.9573,047
Aug 16, 201931.2031.4530.6531.3031.3097,563
Aug 14, 201930.3530.7530.3530.5030.5068,161
Aug 13, 201931.0031.0530.1530.4530.45153,364
Aug 12, 201931.8031.8530.9530.9530.9591,891
Aug 09, 201929.7531.7529.7031.5031.50190,195
Aug 08, 201929.7029.8029.0529.2529.25155,851
Aug 07, 201929.7029.7529.1529.2529.25159,364
Aug 06, 201929.4029.8029.3029.5029.5076,767
Aug 05, 201929.4029.5029.0529.2529.25102,238
Aug 02, 201930.0030.0529.2529.3529.35262,857
Aug 01, 201930.3030.4530.0530.1530.1592,893
Jul 31, 201930.5030.7530.2030.2030.2062,458
Jul 30, 201930.8030.8030.2030.4030.4065,425
Jul 29, 201930.7530.9530.6030.6030.6038,452
Jul 26, 201930.9030.9030.5530.6030.6046,634
Jul 25, 201931.1031.6530.6530.6530.6563,826
Jul 24, 201930.9031.2530.5530.8530.8581,816
Jul 23, 201930.6030.8030.3530.6030.6076,505
Jul 22, 201930.1030.3530.1030.2530.2535,586
Jul 19, 201930.3530.5530.1030.2530.2548,588
Jul 18, 201930.4530.5030.0530.1530.1561,055
Jul 17, 201930.6530.6530.3030.4530.4563,446
Jul 16, 201931.0031.0030.5030.6030.6087,247
Jul 15, 201931.0031.1530.6530.8530.8538,073
Jul 12, 201930.8031.0030.5030.7030.7051,789
Jul 11, 201930.7530.8030.3530.4030.4049,375
Jul 10, 201930.6030.6030.3030.4530.4584,231
Jul 09, 201930.5030.6030.3530.4030.4067,911
Jul 08, 201930.9530.9530.5030.5030.50125,751
Jul 05, 201930.8531.0530.7530.8530.8559,688
Jul 04, 201930.5030.8530.5030.7530.7551,871
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...