Brussels - Delayed Quote EUR
bpost NV/SA (BPOST.BR)
1.4000
+0.0360
+(2.64%)
At close: May 9 at 5:37:52 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 1.4600 | 1.5420 | 1.3700 | 1.4000 | 1.4000 | 945,278 |
| May 8, 2025 | 1.3500 | 1.3740 | 1.3300 | 1.3640 | 1.3640 | 166,883 |
| May 7, 2025 | 1.3700 | 1.3880 | 1.3500 | 1.3500 | 1.3500 | 190,448 |
| May 6, 2025 | 1.4400 | 1.4500 | 1.3580 | 1.3720 | 1.3720 | 347,822 |
| May 5, 2025 | 1.4340 | 1.4520 | 1.4280 | 1.4420 | 1.4420 | 192,371 |
| May 2, 2025 | 1.4440 | 1.4460 | 1.4080 | 1.4380 | 1.4380 | 126,871 |
| Apr 30, 2025 | 1.4320 | 1.4560 | 1.4080 | 1.4100 | 1.4100 | 191,070 |
| Apr 29, 2025 | 1.4440 | 1.4560 | 1.4320 | 1.4440 | 1.4440 | 104,638 |
| Apr 28, 2025 | 1.4380 | 1.4560 | 1.4200 | 1.4480 | 1.4480 | 168,515 |
| Apr 25, 2025 | 1.4700 | 1.4800 | 1.4220 | 1.4240 | 1.4240 | 154,046 |
| Apr 24, 2025 | 1.4740 | 1.4780 | 1.4500 | 1.4700 | 1.4700 | 93,452 |
| Apr 23, 2025 | 1.4200 | 1.4860 | 1.4100 | 1.4760 | 1.4760 | 310,347 |
| Apr 22, 2025 | 1.3860 | 1.4060 | 1.3520 | 1.4060 | 1.4060 | 174,981 |
| Apr 17, 2025 | 1.3500 | 1.3940 | 1.3500 | 1.3940 | 1.3940 | 92,356 |
| Apr 16, 2025 | 1.4000 | 1.4020 | 1.3540 | 1.3680 | 1.3680 | 249,141 |
| Apr 15, 2025 | 1.3920 | 1.4280 | 1.3900 | 1.4140 | 1.4140 | 200,010 |
| Apr 14, 2025 | 1.4320 | 1.4320 | 1.3780 | 1.3940 | 1.3940 | 220,971 |
| Apr 11, 2025 | 1.4060 | 1.4080 | 1.3640 | 1.3960 | 1.3960 | 112,248 |
| Apr 10, 2025 | 1.4640 | 1.4700 | 1.3740 | 1.3780 | 1.3780 | 264,969 |
| Apr 9, 2025 | 1.3800 | 1.3980 | 1.3480 | 1.3680 | 1.3680 | 369,229 |
| Apr 8, 2025 | 1.3920 | 1.4240 | 1.3740 | 1.4020 | 1.4020 | 263,057 |
| Apr 7, 2025 | 1.3000 | 1.4160 | 1.2460 | 1.3580 | 1.3580 | 714,196 |
| Apr 4, 2025 | 1.3800 | 1.4200 | 1.3380 | 1.3620 | 1.3620 | 483,938 |
| Apr 3, 2025 | 1.4260 | 1.4520 | 1.3600 | 1.3800 | 1.3800 | 741,390 |
| Apr 2, 2025 | 1.4460 | 1.4560 | 1.4100 | 1.4560 | 1.4560 | 331,277 |
| Apr 1, 2025 | 1.4720 | 1.4880 | 1.4500 | 1.4580 | 1.4580 | 154,712 |
| Mar 31, 2025 | 1.4540 | 1.4700 | 1.4220 | 1.4460 | 1.4460 | 324,495 |
| Mar 28, 2025 | 1.5000 | 1.5220 | 1.4560 | 1.4680 | 1.4680 | 205,383 |
| Mar 27, 2025 | 1.4500 | 1.5200 | 1.4500 | 1.4960 | 1.4960 | 249,073 |
| Mar 26, 2025 | 1.5060 | 1.5200 | 1.4940 | 1.4960 | 1.4960 | 124,559 |
| Mar 25, 2025 | 1.4860 | 1.5180 | 1.4740 | 1.5180 | 1.5180 | 229,364 |
| Mar 24, 2025 | 1.5300 | 1.5320 | 1.4900 | 1.4900 | 1.4900 | 293,338 |
| Mar 21, 2025 | 1.5080 | 1.5360 | 1.5000 | 1.5220 | 1.5220 | 435,845 |
| Mar 20, 2025 | 1.5380 | 1.5600 | 1.5060 | 1.5080 | 1.5080 | 202,089 |
| Mar 19, 2025 | 1.5900 | 1.5900 | 1.5080 | 1.5260 | 1.5260 | 304,270 |
| Mar 18, 2025 | 1.5880 | 1.6400 | 1.5880 | 1.6040 | 1.6040 | 580,164 |
| Mar 17, 2025 | 1.5100 | 1.6040 | 1.5100 | 1.5860 | 1.5860 | 660,663 |
| Mar 14, 2025 | 1.4300 | 1.5100 | 1.4220 | 1.5000 | 1.5000 | 387,214 |
| Mar 13, 2025 | 1.3520 | 1.4540 | 1.3520 | 1.4340 | 1.4340 | 447,387 |
| Mar 12, 2025 | 1.4000 | 1.4100 | 1.3520 | 1.3700 | 1.3700 | 508,635 |
| Mar 11, 2025 | 1.4100 | 1.4400 | 1.3880 | 1.4020 | 1.4020 | 434,233 |
| Mar 10, 2025 | 1.4100 | 1.4400 | 1.3960 | 1.4160 | 1.4160 | 759,223 |
| Mar 7, 2025 | 1.4840 | 1.4920 | 1.4020 | 1.4120 | 1.4120 | 1,088,176 |
| Mar 6, 2025 | 1.4740 | 1.5060 | 1.4640 | 1.4880 | 1.4880 | 662,850 |
| Mar 5, 2025 | 1.4860 | 1.5280 | 1.4360 | 1.4400 | 1.4400 | 657,381 |
| Mar 4, 2025 | 1.5000 | 1.5340 | 1.4500 | 1.4540 | 1.4540 | 845,800 |
| Mar 3, 2025 | 1.5720 | 1.5900 | 1.4860 | 1.5180 | 1.5180 | 1,576,420 |
| Feb 28, 2025 | 1.8220 | 1.8240 | 1.5220 | 1.5220 | 1.5220 | 6,497,970 |
| Feb 27, 2025 | 2.0400 | 2.1000 | 2.0400 | 2.0800 | 2.0800 | 333,133 |
| Feb 26, 2025 | 2.1000 | 2.1200 | 2.0650 | 2.0650 | 2.0650 | 265,488 |
| Feb 25, 2025 | 2.1100 | 2.1450 | 2.0850 | 2.1000 | 2.1000 | 274,995 |
| Feb 24, 2025 | 2.0500 | 2.1200 | 2.0250 | 2.1150 | 2.1150 | 329,139 |
| Feb 21, 2025 | 2.0000 | 2.0300 | 1.9780 | 2.0200 | 2.0200 | 311,155 |
| Feb 20, 2025 | 1.9340 | 1.9980 | 1.9340 | 1.9960 | 1.9960 | 200,220 |
| Feb 19, 2025 | 1.9400 | 1.9880 | 1.9300 | 1.9300 | 1.9300 | 287,737 |
| Feb 18, 2025 | 1.9300 | 1.9500 | 1.9060 | 1.9440 | 1.9440 | 300,425 |
| Feb 17, 2025 | 1.9100 | 1.9400 | 1.8800 | 1.9400 | 1.9400 | 264,763 |
| Feb 14, 2025 | 1.9120 | 1.9260 | 1.8900 | 1.9200 | 1.9200 | 131,694 |
| Feb 13, 2025 | 1.8700 | 1.9240 | 1.8620 | 1.9180 | 1.9180 | 272,778 |
| Feb 12, 2025 | 1.8520 | 1.9100 | 1.8300 | 1.8800 | 1.8800 | 192,079 |
| Feb 11, 2025 | 1.8880 | 1.8920 | 1.8720 | 1.8720 | 1.8720 | 116,912 |
| Feb 10, 2025 | 1.8880 | 1.9060 | 1.8780 | 1.8960 | 1.8960 | 138,333 |
| Feb 7, 2025 | 1.8980 | 1.9340 | 1.8720 | 1.8920 | 1.8920 | 218,884 |
| Feb 6, 2025 | 1.8460 | 1.8960 | 1.8360 | 1.8920 | 1.8920 | 170,316 |
| Feb 5, 2025 | 1.8300 | 1.8420 | 1.8080 | 1.8420 | 1.8420 | 171,362 |
| Feb 4, 2025 | 1.8540 | 1.8540 | 1.8080 | 1.8320 | 1.8320 | 163,370 |
| Feb 3, 2025 | 1.8220 | 1.8540 | 1.8000 | 1.8540 | 1.8540 | 215,874 |
| Jan 31, 2025 | 1.8700 | 1.8860 | 1.8520 | 1.8640 | 1.8640 | 124,677 |
| Jan 30, 2025 | 1.8920 | 1.9120 | 1.8740 | 1.8800 | 1.8800 | 123,563 |
| Jan 29, 2025 | 1.9220 | 1.9220 | 1.8820 | 1.8820 | 1.8820 | 82,404 |
| Jan 28, 2025 | 1.8700 | 1.9560 | 1.8680 | 1.9120 | 1.9120 | 256,416 |
| Jan 27, 2025 | 1.8080 | 1.8860 | 1.8000 | 1.8620 | 1.8620 | 417,041 |
| Jan 24, 2025 | 1.8240 | 1.8740 | 1.8220 | 1.8240 | 1.8240 | 205,223 |
| Jan 23, 2025 | 1.8200 | 1.8420 | 1.8080 | 1.8240 | 1.8240 | 244,793 |
| Jan 22, 2025 | 1.9100 | 1.9300 | 1.8280 | 1.8320 | 1.8320 | 301,550 |
| Jan 21, 2025 | 1.9300 | 1.9360 | 1.9040 | 1.9200 | 1.9200 | 108,936 |
| Jan 20, 2025 | 1.9500 | 1.9580 | 1.9120 | 1.9320 | 1.9320 | 186,995 |
| Jan 17, 2025 | 1.9140 | 1.9620 | 1.9140 | 1.9300 | 1.9300 | 108,384 |
| Jan 16, 2025 | 1.9120 | 1.9340 | 1.8800 | 1.9140 | 1.9140 | 248,930 |
| Jan 15, 2025 | 1.8980 | 1.9300 | 1.8680 | 1.8900 | 1.8900 | 242,864 |
| Jan 14, 2025 | 1.8860 | 1.9140 | 1.8740 | 1.8740 | 1.8740 | 167,571 |
| Jan 13, 2025 | 1.8560 | 1.8780 | 1.8560 | 1.8780 | 1.8780 | 268,996 |
| Jan 10, 2025 | 1.8720 | 1.9180 | 1.8600 | 1.8760 | 1.8760 | 186,750 |
| Jan 9, 2025 | 1.9260 | 1.9440 | 1.9180 | 1.9200 | 1.9200 | 114,229 |
| Jan 8, 2025 | 2.0100 | 2.0100 | 1.9380 | 1.9440 | 1.9440 | 172,469 |
| Jan 7, 2025 | 2.0500 | 2.0650 | 2.0100 | 2.0100 | 2.0100 | 173,780 |
| Jan 6, 2025 | 2.0000 | 2.0800 | 1.9840 | 2.0550 | 2.0550 | 301,022 |
| Jan 3, 2025 | 1.9840 | 1.9920 | 1.9540 | 1.9920 | 1.9920 | 189,060 |
| Jan 2, 2025 | 1.9900 | 2.0100 | 1.9620 | 1.9840 | 1.9840 | 200,781 |
| Dec 31, 2024 | 1.9760 | 1.9760 | 1.9560 | 1.9700 | 1.9700 | 81,424 |
| Dec 30, 2024 | 1.9800 | 1.9840 | 1.9240 | 1.9480 | 1.9480 | 163,253 |
| Dec 27, 2024 | 1.9240 | 1.9900 | 1.9240 | 1.9760 | 1.9760 | 294,965 |
| Dec 24, 2024 | 1.9220 | 1.9540 | 1.9220 | 1.9260 | 1.9260 | 54,504 |
| Dec 23, 2024 | 1.9000 | 1.9380 | 1.8860 | 1.9200 | 1.9200 | 123,238 |
| Dec 20, 2024 | 1.9500 | 1.9500 | 1.8740 | 1.9160 | 1.9160 | 316,515 |
| Dec 19, 2024 | 1.9120 | 1.9400 | 1.8620 | 1.9020 | 1.9020 | 205,873 |
| Dec 18, 2024 | 1.9700 | 1.9700 | 1.9160 | 1.9300 | 1.9300 | 78,669 |
| Dec 17, 2024 | 1.9180 | 1.9500 | 1.9040 | 1.9260 | 1.9260 | 184,835 |
| Dec 16, 2024 | 1.9640 | 1.9680 | 1.8760 | 1.9180 | 1.9180 | 343,718 |
| Dec 13, 2024 | 1.9800 | 1.9980 | 1.9680 | 1.9780 | 1.9780 | 161,806 |
| Dec 12, 2024 | 1.9500 | 1.9920 | 1.9480 | 1.9820 | 1.9820 | 160,346 |
| Dec 11, 2024 | 1.9720 | 1.9920 | 1.9500 | 1.9520 | 1.9520 | 159,475 |
| Dec 10, 2024 | 1.9680 | 2.0050 | 1.9580 | 1.9800 | 1.9800 | 205,471 |
| Dec 9, 2024 | 1.9580 | 1.9940 | 1.9580 | 1.9740 | 1.9740 | 278,257 |
| Dec 6, 2024 | 1.9200 | 1.9760 | 1.9200 | 1.9440 | 1.9440 | 209,507 |
| Dec 5, 2024 | 1.8940 | 1.9500 | 1.8880 | 1.9280 | 1.9280 | 403,448 |
| Dec 4, 2024 | 1.8560 | 1.9060 | 1.8540 | 1.8620 | 1.8620 | 217,172 |
| Dec 3, 2024 | 1.8800 | 1.9080 | 1.8500 | 1.8500 | 1.8500 | 226,616 |
| Dec 2, 2024 | 1.8900 | 1.8900 | 1.8520 | 1.8760 | 1.8760 | 266,866 |
| Nov 29, 2024 | 1.9060 | 1.9220 | 1.8740 | 1.8960 | 1.8960 | 258,312 |
| Nov 28, 2024 | 1.9380 | 1.9580 | 1.9040 | 1.9040 | 1.9040 | 108,897 |
| Nov 27, 2024 | 1.8900 | 1.9300 | 1.8840 | 1.9240 | 1.9240 | 180,304 |
| Nov 26, 2024 | 1.9700 | 1.9740 | 1.8940 | 1.9020 | 1.9020 | 148,064 |
| Nov 25, 2024 | 1.9500 | 2.0050 | 1.9500 | 1.9660 | 1.9660 | 381,626 |
| Nov 22, 2024 | 1.9560 | 1.9600 | 1.9040 | 1.9540 | 1.9540 | 258,105 |
| Nov 21, 2024 | 1.9480 | 1.9640 | 1.8940 | 1.9380 | 1.9380 | 612,724 |
| Nov 20, 2024 | 2.0050 | 2.0250 | 1.9080 | 1.9140 | 1.9140 | 454,630 |
| Nov 19, 2024 | 2.0350 | 2.0700 | 1.9900 | 2.0150 | 2.0150 | 394,946 |
| Nov 18, 2024 | 2.0800 | 2.0800 | 2.0300 | 2.0400 | 2.0400 | 169,040 |
| Nov 15, 2024 | 2.0900 | 2.1450 | 2.0850 | 2.0900 | 2.0900 | 165,395 |
| Nov 14, 2024 | 2.0950 | 2.1100 | 2.0800 | 2.1050 | 2.1050 | 154,236 |
| Nov 13, 2024 | 2.0800 | 2.0950 | 2.0450 | 2.0950 | 2.0950 | 189,129 |
| Nov 12, 2024 | 2.1300 | 2.1400 | 2.0600 | 2.0850 | 2.0850 | 462,707 |
| Nov 11, 2024 | 2.2500 | 2.2500 | 2.1550 | 2.1550 | 2.1550 | 221,929 |
| Nov 8, 2024 | 2.3350 | 2.3500 | 2.1650 | 2.2300 | 2.2300 | 537,971 |
| Nov 7, 2024 | 2.2800 | 2.3450 | 2.2800 | 2.3150 | 2.3150 | 179,108 |
| Nov 6, 2024 | 2.3000 | 2.3400 | 2.2700 | 2.3050 | 2.3050 | 157,321 |
| Nov 5, 2024 | 2.3200 | 2.3400 | 2.2900 | 2.3150 | 2.3150 | 109,324 |
| Nov 4, 2024 | 2.3750 | 2.3800 | 2.3250 | 2.3300 | 2.3300 | 110,519 |
| Nov 1, 2024 | 2.4200 | 2.4300 | 2.3800 | 2.3800 | 2.3800 | 115,635 |
| Oct 31, 2024 | 2.2900 | 2.4250 | 2.2900 | 2.4050 | 2.4050 | 202,708 |
| Oct 30, 2024 | 2.2900 | 2.3500 | 2.2900 | 2.3150 | 2.3150 | 848,668 |
| Oct 29, 2024 | 2.3800 | 2.4050 | 2.3450 | 2.3600 | 2.3600 | 240,870 |
| Oct 28, 2024 | 2.3600 | 2.4150 | 2.3550 | 2.3950 | 2.3950 | 154,724 |
| Oct 25, 2024 | 2.3100 | 2.3800 | 2.2900 | 2.3800 | 2.3800 | 199,799 |
| Oct 24, 2024 | 2.3400 | 2.3700 | 2.3200 | 2.3200 | 2.3200 | 124,202 |
| Oct 23, 2024 | 2.3950 | 2.4050 | 2.3400 | 2.3400 | 2.3400 | 164,946 |
| Oct 22, 2024 | 2.3650 | 2.4100 | 2.3600 | 2.4100 | 2.4100 | 151,493 |
| Oct 21, 2024 | 2.4100 | 2.4300 | 2.3500 | 2.3500 | 2.3500 | 242,392 |
| Oct 18, 2024 | 2.4000 | 2.4500 | 2.3800 | 2.4200 | 2.4200 | 321,893 |
| Oct 17, 2024 | 2.4700 | 2.4800 | 2.4100 | 2.4100 | 2.4100 | 224,541 |
| Oct 16, 2024 | 2.4550 | 2.4900 | 2.4450 | 2.4800 | 2.4800 | 190,748 |
| Oct 15, 2024 | 2.5600 | 2.5600 | 2.4550 | 2.4550 | 2.4550 | 552,748 |
| Oct 14, 2024 | 2.5950 | 2.6050 | 2.5600 | 2.5650 | 2.5650 | 66,998 |
| Oct 11, 2024 | 2.6200 | 2.6550 | 2.5800 | 2.5950 | 2.5950 | 86,514 |
| Oct 10, 2024 | 2.5600 | 2.6750 | 2.5350 | 2.6450 | 2.6450 | 238,396 |
| Oct 9, 2024 | 2.5200 | 2.5500 | 2.5100 | 2.5500 | 2.5500 | 138,180 |
| Oct 8, 2024 | 2.5550 | 2.5600 | 2.5000 | 2.5150 | 2.5150 | 185,746 |
| Oct 7, 2024 | 2.5950 | 2.6000 | 2.5650 | 2.5650 | 2.5650 | 113,317 |
| Oct 4, 2024 | 2.5050 | 2.5950 | 2.5050 | 2.5750 | 2.5750 | 163,133 |
| Oct 3, 2024 | 2.5400 | 2.5550 | 2.5100 | 2.5150 | 2.5150 | 98,449 |
| Oct 2, 2024 | 2.5350 | 2.5500 | 2.5100 | 2.5450 | 2.5450 | 133,057 |
| Oct 1, 2024 | 2.5600 | 2.5800 | 2.5400 | 2.5400 | 2.5400 | 95,627 |
| Sep 30, 2024 | 2.5900 | 2.5900 | 2.5300 | 2.5650 | 2.5650 | 151,544 |
| Sep 27, 2024 | 2.5000 | 2.5950 | 2.4950 | 2.5750 | 2.5750 | 233,523 |
| Sep 26, 2024 | 2.4600 | 2.5150 | 2.4600 | 2.4950 | 2.4950 | 174,897 |
| Sep 25, 2024 | 2.4700 | 2.4750 | 2.4350 | 2.4600 | 2.4600 | 212,983 |
| Sep 24, 2024 | 2.4300 | 2.5150 | 2.4300 | 2.4550 | 2.4550 | 235,704 |
| Sep 23, 2024 | 2.4600 | 2.4800 | 2.4250 | 2.4300 | 2.4300 | 217,634 |
| Sep 20, 2024 | 2.6000 | 2.6000 | 2.4600 | 2.4600 | 2.4600 | 424,726 |
| Sep 19, 2024 | 2.5900 | 2.6150 | 2.5900 | 2.6000 | 2.6000 | 92,394 |
| Sep 18, 2024 | 2.6050 | 2.6150 | 2.5750 | 2.5900 | 2.5900 | 95,800 |
| Sep 17, 2024 | 2.4900 | 2.6100 | 2.4900 | 2.5950 | 2.5950 | 348,793 |
| Sep 16, 2024 | 2.5200 | 2.5200 | 2.4700 | 2.4850 | 2.4850 | 169,755 |
| Sep 13, 2024 | 2.5000 | 2.5200 | 2.4900 | 2.5200 | 2.5200 | 110,252 |
| Sep 12, 2024 | 2.5200 | 2.5450 | 2.5000 | 2.5000 | 2.5000 | 124,361 |
| Sep 11, 2024 | 2.5050 | 2.5300 | 2.5000 | 2.5000 | 2.5000 | 80,753 |
| Sep 10, 2024 | 2.5150 | 2.5250 | 2.5000 | 2.5000 | 2.5000 | 111,428 |
| Sep 9, 2024 | 2.5350 | 2.5600 | 2.5050 | 2.5200 | 2.5200 | 153,288 |
| Sep 6, 2024 | 2.5600 | 2.5600 | 2.5350 | 2.5450 | 2.5450 | 67,294 |
| Sep 5, 2024 | 2.5600 | 2.6050 | 2.5600 | 2.5700 | 2.5700 | 125,211 |
| Sep 4, 2024 | 2.5000 | 2.5900 | 2.5000 | 2.5900 | 2.5900 | 196,202 |
| Sep 3, 2024 | 2.5300 | 2.5400 | 2.5000 | 2.5350 | 2.5350 | 150,844 |
| Sep 2, 2024 | 2.5450 | 2.5600 | 2.5150 | 2.5350 | 2.5350 | 85,680 |
| Aug 30, 2024 | 2.5650 | 2.5900 | 2.5400 | 2.5600 | 2.5600 | 221,654 |
| Aug 29, 2024 | 2.5250 | 2.5700 | 2.5250 | 2.5700 | 2.5700 | 90,295 |
| Aug 28, 2024 | 2.5500 | 2.5650 | 2.5150 | 2.5400 | 2.5400 | 149,242 |
| Aug 27, 2024 | 2.6050 | 2.6050 | 2.5600 | 2.5600 | 2.5600 | 57,852 |
| Aug 26, 2024 | 2.6050 | 2.6100 | 2.5750 | 2.5900 | 2.5900 | 59,071 |
| Aug 23, 2024 | 2.6000 | 2.6150 | 2.5750 | 2.6100 | 2.6100 | 85,383 |
| Aug 22, 2024 | 2.5850 | 2.6050 | 2.5700 | 2.6000 | 2.6000 | 145,684 |
| Aug 21, 2024 | 2.5500 | 2.6000 | 2.5450 | 2.6000 | 2.6000 | 55,714 |
| Aug 20, 2024 | 2.6200 | 2.6300 | 2.5500 | 2.5550 | 2.5550 | 89,132 |
| Aug 19, 2024 | 2.5900 | 2.6350 | 2.5900 | 2.6300 | 2.6300 | 83,353 |
| Aug 16, 2024 | 2.5900 | 2.6000 | 2.5700 | 2.6000 | 2.6000 | 76,534 |
| Aug 15, 2024 | 2.5500 | 2.6100 | 2.5500 | 2.5950 | 2.5950 | 117,121 |
| Aug 14, 2024 | 2.5450 | 2.5500 | 2.5050 | 2.5500 | 2.5500 | 83,926 |
| Aug 13, 2024 | 2.5900 | 2.5950 | 2.5100 | 2.5100 | 2.5100 | 118,124 |
| Aug 12, 2024 | 2.6000 | 2.6150 | 2.5850 | 2.5900 | 2.5900 | 100,523 |
| Aug 9, 2024 | 2.6100 | 2.6200 | 2.5850 | 2.6100 | 2.6100 | 63,418 |
| Aug 8, 2024 | 2.5850 | 2.5950 | 2.5450 | 2.5950 | 2.5950 | 143,135 |
| Aug 7, 2024 | 2.6200 | 2.6200 | 2.5700 | 2.5950 | 2.5950 | 128,846 |
| Aug 6, 2024 | 2.5850 | 2.5950 | 2.5450 | 2.5950 | 2.5950 | 135,409 |
| Aug 5, 2024 | 2.5000 | 2.5750 | 2.4650 | 2.5750 | 2.5750 | 356,697 |
| Aug 2, 2024 | 2.6000 | 2.7100 | 2.5700 | 2.5750 | 2.5750 | 354,865 |
| Aug 1, 2024 | 2.6450 | 2.6450 | 2.6050 | 2.6200 | 2.6200 | 143,704 |
| Jul 31, 2024 | 2.6500 | 2.6500 | 2.6150 | 2.6400 | 2.6400 | 112,977 |
| Jul 30, 2024 | 2.6200 | 2.6700 | 2.5950 | 2.6400 | 2.6400 | 203,641 |
| Jul 29, 2024 | 2.6650 | 2.6750 | 2.6150 | 2.6300 | 2.6300 | 112,385 |
| Jul 26, 2024 | 2.6550 | 2.6600 | 2.6200 | 2.6500 | 2.6500 | 100,742 |
| Jul 25, 2024 | 2.6300 | 2.6550 | 2.6250 | 2.6500 | 2.6500 | 118,168 |
| Jul 24, 2024 | 2.6600 | 2.6700 | 2.6350 | 2.6350 | 2.6350 | 159,234 |
| Jul 23, 2024 | 2.6800 | 2.6800 | 2.6300 | 2.6500 | 2.6500 | 97,656 |
| Jul 22, 2024 | 2.6350 | 2.6800 | 2.6300 | 2.6800 | 2.6800 | 133,663 |
| Jul 19, 2024 | 2.6750 | 2.6950 | 2.6200 | 2.6250 | 2.6250 | 120,174 |
| Jul 18, 2024 | 2.6600 | 2.7200 | 2.6600 | 2.7200 | 2.7200 | 222,308 |
| Jul 17, 2024 | 2.6100 | 2.6750 | 2.5950 | 2.6650 | 2.6650 | 258,401 |
| Jul 16, 2024 | 2.6300 | 2.6350 | 2.5350 | 2.6200 | 2.6200 | 243,344 |
| Jul 15, 2024 | 2.6700 | 2.6850 | 2.6200 | 2.6200 | 2.6200 | 249,690 |
| Jul 12, 2024 | 2.6850 | 2.7000 | 2.6650 | 2.7000 | 2.7000 | 221,989 |
| Jul 11, 2024 | 2.6400 | 2.7300 | 2.6400 | 2.7000 | 2.7000 | 210,830 |
| Jul 10, 2024 | 2.6550 | 2.7100 | 2.6400 | 2.6400 | 2.6400 | 154,485 |
| Jul 9, 2024 | 2.7250 | 2.7250 | 2.6600 | 2.6600 | 2.6600 | 151,339 |
| Jul 8, 2024 | 2.7550 | 2.7800 | 2.7000 | 2.7000 | 2.7000 | 222,122 |
| Jul 5, 2024 | 2.7700 | 2.8050 | 2.7150 | 2.7750 | 2.7750 | 405,134 |
| Jul 4, 2024 | 2.9100 | 2.9300 | 2.7400 | 2.7400 | 2.7400 | 560,934 |
| Jul 3, 2024 | 2.8450 | 2.9550 | 2.7800 | 2.9000 | 2.9000 | 933,828 |
| Jul 2, 2024 | 3.1250 | 3.1800 | 3.0800 | 3.1350 | 3.1350 | 88,964 |
| Jul 1, 2024 | 3.0400 | 3.1300 | 3.0400 | 3.1100 | 3.1100 | 158,864 |
| Jun 28, 2024 | 3.0800 | 3.0850 | 3.0250 | 3.0250 | 3.0250 | 152,984 |
| Jun 27, 2024 | 3.1050 | 3.1250 | 3.0800 | 3.0850 | 3.0850 | 52,750 |
| Jun 26, 2024 | 3.1500 | 3.1650 | 3.0900 | 3.1100 | 3.1100 | 143,352 |
| Jun 25, 2024 | 3.1550 | 3.1600 | 3.1050 | 3.1500 | 3.1500 | 154,951 |
| Jun 24, 2024 | 3.1100 | 3.1700 | 3.1050 | 3.1550 | 3.1550 | 91,163 |
| Jun 21, 2024 | 3.1650 | 3.1900 | 3.1150 | 3.1150 | 3.1150 | 550,063 |
| Jun 20, 2024 | 3.1650 | 3.1850 | 3.1200 | 3.1700 | 3.1700 | 116,670 |
| Jun 19, 2024 | 3.1100 | 3.1750 | 3.1000 | 3.1550 | 3.1550 | 128,293 |
| Jun 18, 2024 | 3.0700 | 3.1100 | 3.0700 | 3.1000 | 3.1000 | 141,265 |
| Jun 17, 2024 | 3.1000 | 3.1400 | 3.0600 | 3.0850 | 3.0850 | 149,118 |
| Jun 14, 2024 | 3.1100 | 3.1350 | 3.0800 | 3.1100 | 3.1100 | 222,810 |
| Jun 13, 2024 | 3.1650 | 3.1800 | 3.1100 | 3.1150 | 3.1150 | 148,780 |
| Jun 12, 2024 | 3.1700 | 3.2150 | 3.1300 | 3.1800 | 3.1800 | 234,070 |
| Jun 11, 2024 | 3.2200 | 3.2500 | 3.1700 | 3.1700 | 3.1700 | 103,859 |
| Jun 10, 2024 | 3.2050 | 3.2350 | 3.1750 | 3.2250 | 3.2250 | 74,835 |
| Jun 7, 2024 | 3.2550 | 3.2750 | 3.1750 | 3.2150 | 3.2150 | 156,912 |
| Jun 6, 2024 | 3.2750 | 3.2950 | 3.2400 | 3.2400 | 3.2400 | 174,745 |
| Jun 5, 2024 | 3.2950 | 3.3200 | 3.2600 | 3.2600 | 3.2600 | 86,051 |
| Jun 4, 2024 | 3.3600 | 3.3700 | 3.2900 | 3.2950 | 3.2950 | 93,581 |
| Jun 3, 2024 | 3.3850 | 3.4050 | 3.3350 | 3.3600 | 3.3600 | 215,147 |
| May 31, 2024 | 3.3200 | 3.3500 | 3.3200 | 3.3450 | 3.3450 | 450,955 |
| May 30, 2024 | 3.2800 | 3.3300 | 3.2800 | 3.3300 | 3.3300 | 110,984 |
| May 29, 2024 | 3.3950 | 3.4050 | 3.2850 | 3.2950 | 3.2950 | 177,447 |
| May 28, 2024 | 3.3750 | 3.4200 | 3.3600 | 3.4200 | 3.4200 | 155,870 |
| May 27, 2024 | 3.3000 | 3.3850 | 3.3000 | 3.3850 | 3.3850 | 97,526 |
| May 24, 2024 | 3.2800 | 3.3700 | 3.2700 | 3.3100 | 3.3100 | 235,193 |
| May 23, 2024 | 3.3000 | 3.3350 | 3.2750 | 3.3000 | 3.3000 | 108,523 |
| May 22, 2024 | 3.3000 | 3.3350 | 3.2700 | 3.2900 | 3.2900 | 122,899 |
| May 21, 2024 | 3.3800 | 3.3800 | 3.2900 | 3.3000 | 3.3000 | 125,502 |
| May 20, 2024 | 3.3300 | 3.3750 | 3.3300 | 3.3650 | 3.3650 | 84,342 |
| May 17, 2024 | 3.3150 | 3.3650 | 3.3150 | 3.3300 | 3.3300 | 143,648 |
| May 16, 2024 | 3.3800 | 3.3800 | 3.2950 | 3.3300 | 3.3300 | 251,817 |
| May 15, 2024 | 0.13 Dividend | |||||
| May 15, 2024 | 3.3400 | 3.4050 | 3.3050 | 3.4050 | 3.4050 | 240,426 |
| May 14, 2024 | 3.4500 | 3.4600 | 3.4150 | 3.4400 | 3.3100 | 282,052 |
| May 13, 2024 | 3.4800 | 3.4850 | 3.4100 | 3.4550 | 3.3244 | 199,171 |
| May 10, 2024 | 3.5050 | 3.5200 | 3.4600 | 3.4800 | 3.3485 | 131,343 |
| May 9, 2024 | 3.3750 | 3.4450 | 3.3700 | 3.4250 | 3.2956 | 116,861 |
Related Tickers
PNL.AS PostNL N.V.
0.8520
-3.78%
KNIN.SW Kuehne + Nagel International AG
177.85
-3.24%
TTS.RO TTS (Transport Trade Services) S.A.
3.7500
-1.06%
DHL.DE Deutsche Post AG
37.27
-0.51%
ARMX.AE Aramex PJSC
2.7900
+0.36%
DHL.F Deutsche Post AG
37.24
-0.56%
DHL.DU DEUTSCHE POST AG N
37.23
-0.59%
ROYMY International Distribution Services plc
9.10
0.00%
9066.T Nissin Corporation
5,350.00
+10.31%
POST.VI Österreichische Post AG
29.95
+1.18%