XETRA - Delayed Quote EUR

Österreichische Post AG (O3P.DE)

29.90
-0.10
(-0.33%)
At close: June 6 at 5:35:54 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202530.0030.0029.9029.9029.904
Jun 5, 202530.2030.2030.2030.2030.20-
Jun 4, 202530.2030.2030.2030.2030.2015
Jun 3, 202530.1030.1029.6529.8529.85844
Jun 2, 202530.1530.1529.7530.1030.101,440
May 30, 202530.4030.5530.1530.1530.15155
May 29, 202530.2530.2530.2530.2530.25-
May 28, 202530.4530.4530.4530.4530.45-
May 27, 202530.3030.3030.3030.3030.30-
May 26, 202530.1530.3530.1530.3530.3568
May 23, 202530.4530.4529.8530.2530.251,433
May 22, 202530.2030.4530.2030.4530.45752
May 21, 202530.3030.3030.2030.2530.251,198
May 20, 202530.5530.6530.5530.6530.6531
May 19, 202530.3530.5530.1530.5530.55162
May 16, 202530.3030.5530.3030.5530.55253
May 15, 202530.4030.4030.2530.3530.352,120
May 14, 202530.5030.5030.5030.5030.50-
May 13, 202530.0030.5030.0030.5030.501,964
May 12, 202530.0530.0529.6529.8029.80326
May 9, 202529.7529.9529.7529.8529.851,066
May 8, 202529.6529.6529.6529.6529.65-
May 7, 202529.4529.8029.4529.8029.8011
May 6, 202529.5029.6029.1529.1529.15992
May 5, 202529.8529.8529.6529.8529.85770
May 2, 202529.9030.0529.8529.9029.90770
Apr 30, 202529.7529.8029.6029.8029.80876
Apr 29, 202530.1030.1030.1030.1030.10-
Apr 28, 202530.0530.1029.9530.1030.101,255
Apr 25, 202530.2030.2030.0530.0530.05103
Apr 24, 202530.0030.1529.8030.1530.15160
Apr 23, 202530.2530.3529.9030.0030.00633
Apr 22, 202530.3030.3029.9030.2530.25125
Apr 17, 202530.0530.2530.0030.2530.2572
Apr 16, 2025 1.83 Dividend
Apr 16, 202530.1030.1029.8029.8029.801,402
Apr 15, 202531.5531.5531.5531.5529.72-
Apr 14, 202531.2531.7031.2531.5529.725,054
Apr 11, 202531.2531.2531.1031.1029.30134
Apr 10, 202531.4031.5030.6030.6028.83301
Apr 9, 202530.5030.9030.2530.9029.11833
Apr 8, 202530.9030.9030.4530.6028.831,195
Apr 7, 202529.6531.0029.6530.4528.681,498
Apr 4, 202531.5531.5530.5530.5528.781,179
Apr 3, 202531.5531.8031.5531.7529.91636
Apr 2, 202531.6531.7031.6531.7029.86415
Apr 1, 202531.4031.9031.4031.9030.05150
Mar 31, 202531.7031.7031.3531.3529.53130
Mar 28, 202531.9031.9031.9031.9030.05-
Mar 27, 202531.9532.0031.6532.0030.143,939
Mar 26, 202531.6531.7531.6531.7529.9110
Mar 25, 202531.5531.5531.2031.5529.72376
Mar 24, 202531.6031.6031.6031.6029.77-
Mar 21, 202531.2531.6031.2531.6029.7735
Mar 20, 202531.3031.3031.3031.3029.48-
Mar 19, 202530.9531.5530.9531.5529.72814
Mar 18, 202531.3031.3031.3031.3029.48-
Mar 17, 202531.1031.1031.1031.1029.30-
Mar 14, 202531.1531.1530.9531.1029.301,423
Mar 13, 202530.9031.2530.9031.2529.44285
Mar 12, 202531.8031.8031.8031.8029.96-
Mar 11, 202531.4531.8031.4531.8029.96479
Mar 10, 202532.6532.6531.3531.6029.771,431
Mar 7, 202532.7532.7532.5032.7530.8555
Mar 6, 202532.2533.3032.2533.3031.373,509
Mar 5, 202531.9032.1031.9031.9530.10213
Mar 4, 202531.9532.0031.8031.8029.961,300
Mar 3, 202532.1532.2532.0532.0530.19212
Feb 28, 202532.2532.2532.2532.2530.38400
Feb 27, 202532.6532.6532.6032.6030.7110
Feb 26, 202532.4532.5532.4532.5530.66-
Feb 25, 202531.8031.9031.8031.9030.0576
Feb 24, 202531.6532.1031.5032.1030.24868
Feb 21, 202531.3031.8031.0031.8029.969,448
Feb 20, 202531.5531.5531.3531.3529.53480
Feb 19, 202531.5531.5531.3531.3529.53720
Feb 18, 202531.6031.6031.3031.3029.48245
Feb 17, 202530.8030.8030.8030.8029.01101
Feb 14, 202530.8030.8030.8030.8029.01270
Feb 13, 202530.2530.2530.2530.2528.50-
Feb 12, 202529.8530.2529.8530.2528.50389
Feb 11, 202529.8530.1029.8530.1028.351
Feb 10, 202529.9029.9029.9029.9028.17-
Feb 7, 202529.9529.9529.9029.9028.176
Feb 6, 202529.6029.9529.6029.7528.02779
Feb 5, 202529.6029.7029.6029.7027.98330
Feb 4, 202529.4529.4529.4529.4527.74-
Feb 3, 202529.1529.1529.1529.1527.4647
Jan 31, 202529.2029.2029.2029.2027.51-
Jan 30, 202529.5529.5529.5529.5527.84-
Jan 29, 202529.5529.5529.5529.5527.84100
Jan 28, 202529.5029.6529.5029.6527.93127
Jan 27, 202529.7029.7029.5029.6027.88125
Jan 24, 202530.1530.1530.1530.1528.40-
Jan 23, 202530.0530.1530.0530.1528.405
Jan 22, 202530.2530.2530.1030.1028.3520
Jan 21, 202529.7029.7029.7029.7027.98-
Jan 20, 202529.7029.7029.7029.7027.98-
Jan 17, 202529.7029.7029.7029.7027.98-
Jan 16, 202529.7029.7029.7029.7027.98-
Jan 15, 202529.4029.6029.4029.6027.8876
Jan 14, 202529.2529.5029.2529.5027.7918
Jan 13, 202529.4529.4529.2029.2027.5156
Jan 10, 202529.3529.3529.3529.3527.65-
Jan 9, 202528.7529.2528.7529.2527.55225
Jan 8, 202528.9028.9028.9028.9027.22-
Jan 7, 202528.5528.9028.4528.9027.22757
Jan 6, 202528.7028.8028.4528.8027.13402
Jan 3, 202528.5528.7528.5528.7527.0840
Jan 2, 202528.9028.9028.6528.6526.99498
Dec 30, 202428.5028.5028.5028.5026.85-
Dec 27, 202428.5028.7028.4028.5026.851,077
Dec 23, 202428.5028.5028.3528.4526.80863
Dec 20, 202428.2028.4528.2028.4526.80485
Dec 19, 202428.2028.2528.1028.2526.61700
Dec 18, 202428.0028.2028.0028.2026.56631
Dec 17, 202428.5528.5528.1028.2526.612,206
Dec 16, 202428.7528.7528.5028.6526.991,312
Dec 13, 202428.9028.9028.7528.7527.08100
Dec 12, 202428.7028.9528.7028.9527.27897
Dec 11, 202428.8528.8528.8528.8527.18-
Dec 10, 202428.8528.8528.8528.8527.18-
Dec 9, 202428.8528.9028.5528.8527.18942
Dec 6, 202428.6528.9028.6028.7027.041,622
Dec 5, 202428.9528.9528.9528.9527.27-
Dec 4, 202428.9528.9528.6028.9027.222,072
Dec 3, 202429.0529.1028.8028.8027.13214
Dec 2, 202428.8029.0528.8029.0027.32685
Nov 29, 202428.9028.9028.9028.9027.22-
Nov 28, 202428.9028.9028.9028.9027.22-
Nov 27, 202428.7028.9528.7028.9027.22309
Nov 26, 202429.1029.1028.8028.8027.13255
Nov 25, 202428.9528.9528.9528.9527.27-
Nov 22, 202428.9028.9528.9028.9527.271,391
Nov 21, 202428.7528.7528.7528.7527.0860
Nov 20, 202428.6028.7028.5528.5526.891,050
Nov 19, 202428.7028.7028.7028.7027.04313
Nov 18, 202428.9528.9528.9528.9527.27-
Nov 15, 202429.0529.0528.9528.9527.27-
Nov 14, 202428.5529.1028.5528.9527.271,737
Nov 13, 202428.5529.0528.4529.0527.372,304
Nov 12, 202429.1529.1529.0029.0027.321,049
Nov 11, 202429.2529.2529.0529.1527.46197
Nov 8, 202429.1029.1029.1029.1027.41-
Nov 7, 202429.5029.5029.3029.3027.602
Nov 6, 202429.5029.5529.1529.1527.46600
Nov 5, 202429.0029.3028.8529.3027.60108
Nov 4, 202428.8529.1028.8529.1027.41250
Nov 1, 202429.2029.2029.2029.2027.51-
Oct 31, 202429.0529.2029.0529.2027.51-
Oct 30, 202429.0029.0028.7028.7027.04284
Oct 29, 202429.0029.1529.0029.1527.4616
Oct 28, 202429.2529.3028.9529.1527.461,478
Oct 25, 202429.2529.2529.2529.2527.55-
Oct 24, 202428.9528.9528.9528.9527.27-
Oct 23, 202429.1029.1528.9528.9527.27277
Oct 22, 202429.2029.2029.0029.0027.32523
Oct 21, 202429.5529.5529.4029.4027.69228
Oct 18, 202429.6029.6029.6029.6027.8865
Oct 17, 202429.4529.5529.4529.5527.84766
Oct 16, 202429.4529.7529.4529.7528.02363
Oct 15, 202429.8029.8029.5029.7528.02724
Oct 14, 202429.4529.7029.4529.6027.88499
Oct 11, 202429.5029.6529.4529.6527.9350
Oct 10, 202429.5029.6529.5029.6527.9314
Oct 9, 202429.8529.8529.6529.6527.93180
Oct 8, 202429.4530.0029.4530.0028.261,632
Oct 7, 202429.7029.7029.4029.4527.74451
Oct 4, 202429.8029.8029.5529.7528.02549
Oct 3, 202429.5529.8029.5529.7528.02744
Oct 2, 202429.6029.8029.5529.7528.02574
Oct 1, 202430.1030.1029.7529.7528.0252
Sep 30, 202430.1030.1030.0030.0028.2620
Sep 27, 202430.2530.2530.0030.1028.3551
Sep 26, 202430.0530.0530.0530.0528.31-
Sep 25, 202429.9529.9529.9529.9528.21-
Sep 24, 202429.6030.1529.6030.1028.351,503
Sep 23, 202429.8529.8529.5529.7528.02170
Sep 20, 202429.9029.9029.9029.9028.17-
Sep 19, 202430.2030.2030.1030.1028.35100
Sep 18, 202430.4530.4530.4030.4028.64500
Sep 17, 202430.4530.4530.4030.4028.64322
Sep 16, 202430.0530.2529.7529.9528.212,720
Sep 13, 202429.7030.0529.7030.0528.31288
Sep 12, 202429.5529.6029.5529.6027.8820
Sep 11, 202429.5529.5529.5529.5527.841
Sep 10, 202429.8529.8529.8529.8528.12-
Sep 9, 202429.2530.0029.2530.0028.266
Sep 6, 202429.5529.5529.4529.4527.741
Sep 5, 202429.4029.4029.4029.4027.69-
Sep 4, 202429.4029.4529.3029.4527.741,624
Sep 3, 202429.5029.5529.5029.5527.84285
Sep 2, 202429.4029.4529.0529.4527.742,005
Aug 30, 202429.5029.5029.4529.4527.7475
Aug 29, 202429.1529.3029.1029.3027.601,033
Aug 28, 202429.3529.4529.3529.4527.74403
Aug 27, 202429.5029.5029.3529.3527.6518
Aug 26, 202429.6029.7529.5029.7528.02133
Aug 23, 202429.7529.8029.3529.3527.65313
Aug 22, 202429.6029.6029.6029.6027.8830
Aug 21, 202429.3529.7029.3029.7027.981,100
Aug 20, 202429.5529.5529.3529.5027.79689
Aug 19, 202429.4529.6529.4529.6027.88136
Aug 16, 202429.7529.7529.5029.6027.88898
Aug 15, 202429.8029.8529.8029.8528.1239
Aug 14, 202429.5529.5529.5529.5527.84-
Aug 13, 202429.6029.6029.4029.4027.691,200
Aug 12, 202429.6529.7029.6029.7027.98312
Aug 9, 202429.7529.7529.3529.5027.79340
Aug 8, 202429.5029.5029.5029.5027.79-
Aug 7, 202430.0030.3030.0030.0028.26150
Aug 6, 202429.9029.9029.8029.8528.12330
Aug 5, 202430.0030.0029.8029.8528.12477
Aug 2, 202430.1530.1530.1530.1528.40-
Aug 1, 202430.7530.7530.2530.4028.64936
Jul 31, 202430.6530.6530.6530.6528.87-
Jul 30, 202430.8030.8030.8030.8029.01-
Jul 29, 202430.5530.7530.5530.7528.973,170
Jul 26, 202431.0031.0031.0031.0029.20-
Jul 25, 202431.1031.1031.1031.1029.30-
Jul 24, 202430.7031.0530.7031.0529.251
Jul 23, 202430.8531.0030.8531.0029.204
Jul 22, 202430.9530.9530.9530.9529.15-
Jul 19, 202430.8530.8530.8030.8029.014
Jul 18, 202430.8030.8030.8030.8029.01-
Jul 17, 202430.3530.4530.0530.4528.68463
Jul 16, 202430.3530.3530.3530.3528.59391
Jul 15, 202430.4530.4530.3530.3528.5964
Jul 12, 202430.3030.4030.3030.4028.64160
Jul 11, 202430.0030.3530.0030.3528.591,671
Jul 10, 202430.0530.2530.0030.2528.501,193
Jul 9, 202430.2030.2030.0030.0028.26962
Jul 8, 202429.9030.3029.9030.3028.541,872
Jul 5, 202429.8030.0529.8030.0528.312
Jul 4, 202430.0030.0030.0030.0028.26-
Jul 3, 202430.0030.0030.0030.0028.26-
Jul 2, 202429.8530.1029.8530.1028.35261
Jul 1, 202430.0530.1030.0530.1028.3544
Jun 28, 202430.0030.0029.9529.9528.21335
Jun 27, 202430.2530.2530.2530.2528.50-
Jun 26, 202430.2530.2530.2530.2528.50-
Jun 25, 202430.2530.2530.1530.1528.40165
Jun 24, 202430.3530.3530.2530.2528.50752
Jun 21, 202430.0030.1029.9530.1028.35633
Jun 20, 202430.1030.1030.0530.0528.31300
Jun 19, 202430.1530.1530.1030.1028.35100
Jun 18, 202429.9530.2029.9530.0528.31392
Jun 17, 202429.9530.1529.6529.6527.93195
Jun 14, 202429.7029.8029.7029.7027.98222
Jun 13, 202430.2030.5030.2030.5028.73492
Jun 12, 202430.5030.5030.5030.5028.73-
Jun 11, 202430.6030.6030.2530.5028.73295
Jun 10, 202430.6030.6530.6030.6528.87450
Jun 7, 202430.8530.8530.7530.7528.971
Jun 6, 202430.7530.9530.5530.8029.01719

Related Tickers

MLL.DE Müller - Die lila Logistik SE
4.9000
0.00%
 
TGHN.DE Logwin AG
246.00
0.00%
 
FDX.DE FedEx Corporation
193.24
+1.39%
 
DHL.DE Deutsche Post AG
40.78
+1.24%