PostNL

PTNL
🏛️ netherlands →
1.05
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.87 3.87 3.83 3.83 1.3M
2021-12-30 3.90 3.93 3.85 3.88 2.3M
2021-12-29 3.83 3.89 3.80 3.88 3.5M
2021-12-28 3.76 3.83 3.76 3.81 2.1M
2021-12-27 3.71 3.76 3.71 3.76 1.8M
2021-12-24 3.68 3.74 3.68 3.70 1.4M
2021-12-23 3.68 3.70 3.65 3.68 2.0M
2021-12-22 3.65 3.70 3.63 3.66 2.6M
2021-12-21 3.62 3.67 3.57 3.65 3.2M
2021-12-20 3.60 3.65 3.57 3.60 4.2M
2021-12-17 3.61 3.62 3.52 3.54 5.0M
2021-12-16 3.57 3.66 3.52 3.61 5.4M
2021-12-15 3.60 3.60 3.51 3.51 7.1M
2021-12-14 3.73 3.75 3.64 3.65 4.3M
2021-12-13 3.80 3.80 3.72 3.73 3.1M
2021-12-10 3.75 3.79 3.74 3.76 1.7M
2021-12-09 3.78 3.78 3.74 3.75 2.3M
2021-12-08 3.84 3.85 3.75 3.77 4.8M
2021-12-07 3.77 3.85 3.77 3.84 3.2M
2021-12-06 3.72 3.77 3.70 3.75 3.0M
2021-12-03 3.74 3.75 3.68 3.71 4.2M
2021-12-02 3.73 3.77 3.70 3.72 4.3M
2021-12-01 3.79 3.79 3.70 3.75 5.5M
2021-11-30 3.79 3.83 3.75 3.77 4.3M
2021-11-29 3.94 3.95 3.79 3.79 6.0M
2021-11-26 3.78 4.06 3.77 3.91 7.8M
2021-11-25 3.79 3.88 3.77 3.86 5.0M
2021-11-24 3.77 3.79 3.74 3.78 2.8M
2021-11-23 3.83 3.83 3.74 3.77 4.4M
2021-11-22 3.92 4.05 3.89 3.89 7.5M
2021-11-19 3.75 3.94 3.74 3.90 6.7M
2021-11-18 3.74 3.78 3.72 3.75 3.4M
2021-11-17 3.78 3.78 3.74 3.75 3.3M
2021-11-16 3.82 3.85 3.78 3.78 2.4M
2021-11-15 3.79 3.83 3.76 3.81 3.9M
2021-11-12 3.87 3.88 3.76 3.79 4.5M
2021-11-11 3.75 3.87 3.74 3.87 4.7M
2021-11-10 3.80 3.81 3.75 3.77 4.9M
2021-11-09 3.81 3.82 3.76 3.80 5.7M
2021-11-08 3.73 3.89 3.70 3.82 12.3M
2021-11-05 4.01 4.02 3.96 3.97 4.7M
2021-11-04 3.95 4.06 3.93 4.00 9.3M
2021-11-03 3.95 3.98 3.88 3.90 4.3M
2021-11-02 3.85 3.92 3.84 3.89 3.3M
2021-11-01 3.76 3.86 3.76 3.84 3.3M
2021-10-29 3.73 3.82 3.69 3.75 4.1M
2021-10-28 3.93 3.93 3.71 3.72 6.2M
2021-10-27 3.93 3.94 3.88 3.93 2.8M
2021-10-26 3.87 3.97 3.86 3.92 4.8M
2021-10-25 3.86 3.88 3.83 3.86 3.7M
2021-10-22 3.87 3.87 3.84 3.84 2.7M
2021-10-21 3.85 3.89 3.82 3.85 3.6M
2021-10-20 3.85 3.86 3.82 3.86 3.4M
2021-10-19 3.90 3.90 3.84 3.84 3.4M
2021-10-18 3.86 3.89 3.82 3.88 3.2M
2021-10-15 3.90 3.91 3.84 3.87 4.6M
2021-10-14 3.94 3.94 3.89 3.90 4.7M
2021-10-13 3.97 4.02 3.96 3.98 2.8M
2021-10-12 3.91 4.01 3.89 3.99 4.0M
2021-10-11 4.00 4.00 3.93 3.96 3.7M
2021-10-08 4.07 4.09 4.00 4.00 3.5M
2021-10-07 4.03 4.09 3.98 4.06 5.1M
2021-10-06 4.08 4.10 4.00 4.02 5.3M
2021-10-05 4.12 4.14 4.03 4.10 4.7M
2021-10-04 4.11 4.17 4.07 4.13 3.1M
2021-10-01 4.16 4.17 4.09 4.11 3.6M
2021-09-30 4.13 4.21 4.13 4.17 5.2M
2021-09-29 4.12 4.15 4.08 4.09 3.6M
2021-09-28 4.14 4.16 4.09 4.11 3.8M
2021-09-27 4.23 4.23 4.13 4.14 3.9M
2021-09-24 4.28 4.28 4.21 4.21 2.6M
2021-09-23 4.30 4.37 4.27 4.29 2.7M
2021-09-22 4.18 4.31 4.10 4.28 5.4M
2021-09-21 4.24 4.31 4.17 4.18 4.4M
2021-09-20 4.34 4.34 4.17 4.22 6.0M
2021-09-17 4.46 4.48 4.37 4.37 4.0M
2021-09-16 4.38 4.49 4.38 4.45 4.5M
2021-09-15 4.39 4.42 4.37 4.38 2.2M
2021-09-14 4.40 4.42 4.38 4.40 2.2M
2021-09-13 4.37 4.40 4.36 4.37 2.5M
2021-09-10 4.40 4.42 4.37 4.37 1.9M
2021-09-09 4.40 4.42 4.37 4.40 2.1M
2021-09-08 4.42 4.46 4.39 4.42 2.9M
2021-09-07 4.47 4.48 4.43 4.44 2.4M
2021-09-06 4.47 4.50 4.45 4.47 2.0M
2021-09-03 4.42 4.48 4.40 4.47 2.9M
2021-09-02 4.39 4.44 4.34 4.41 3.5M
2021-09-01 4.46 4.47 4.40 4.40 3.7M
2021-08-31 4.53 4.54 4.43 4.44 4.8M
2021-08-30 4.51 4.54 4.51 4.53 1.9M
2021-08-27 4.46 4.51 4.42 4.50 3.8M
2021-08-26 4.45 4.48 4.44 4.46 2.0M
2021-08-25 4.47 4.50 4.46 4.46 2.2M
2021-08-24 4.55 4.57 4.48 4.48 2.4M
2021-08-23 4.47 4.59 4.47 4.54 3.3M
2021-08-20 4.48 4.52 4.45 4.45 2.3M
2021-08-19 4.43 4.50 4.41 4.49 4.7M
2021-08-18 4.44 4.48 4.41 4.46 2.3M
2021-08-17 4.43 4.49 4.39 4.45 3.0M
2021-08-16 4.37 4.47 4.33 4.44 4.0M
2021-08-13 4.42 4.47 4.36 4.37 3.8M
2021-08-12 4.27 4.42 4.27 4.42 5.0M
2021-08-11 4.28 4.29 4.20 4.26 6.6M
2021-08-10 4.45 4.47 4.29 4.35 10.2M
2021-08-09 4.61 4.61 4.36 4.43 10.7M
2021-08-06 4.63 4.69 4.51 4.57 6.6M
2021-08-05 4.54 4.62 4.50 4.61 3.5M
2021-08-04 4.64 4.66 4.55 4.55 2.3M
2021-08-03 4.59 4.67 4.57 4.61 2.2M
2021-08-02 4.59 4.62 4.57 4.59 1.7M
2021-07-30 4.57 4.60 4.53 4.56 2.5M
2021-07-29 4.59 4.60 4.53 4.59 2.3M
2021-07-28 4.61 4.62 4.57 4.58 1.4M
2021-07-27 4.69 4.69 4.59 4.60 2.8M
2021-07-26 4.65 4.71 4.64 4.67 1.7M
2021-07-23 4.61 4.69 4.57 4.68 2.2M
2021-07-22 4.61 4.64 4.57 4.60 1.4M
2021-07-21 4.53 4.61 4.53 4.59 1.9M
2021-07-20 4.51 4.58 4.47 4.52 3.1M
2021-07-19 4.57 4.58 4.47 4.49 4.1M
2021-07-16 4.67 4.67 4.56 4.59 2.0M
2021-07-15 4.65 4.69 4.62 4.64 1.8M
2021-07-14 4.65 4.69 4.61 4.65 1.6M
2021-07-13 4.76 4.78 4.63 4.65 3.3M
2021-07-12 4.65 4.76 4.64 4.75 3.2M
2021-07-09 4.55 4.66 4.54 4.63 2.7M
2021-07-08 4.56 4.60 4.53 4.57 3.5M
2021-07-07 4.55 4.63 4.51 4.57 4.1M
2021-07-06 4.57 4.58 4.52 4.53 1.9M
2021-07-05 4.56 4.60 4.55 4.57 1.0M
2021-07-02 4.56 4.61 4.55 4.57 2.2M
2021-07-01 4.57 4.64 4.51 4.55 2.9M
2021-06-30 4.64 4.65 4.53 4.57 3.3M
2021-06-29 4.58 4.69 4.57 4.66 2.2M
2021-06-28 4.60 4.65 4.57 4.59 2.3M
2021-06-25 4.72 4.73 4.58 4.60 3.0M
2021-06-24 4.65 4.74 4.63 4.72 2.8M
2021-06-23 4.62 4.67 4.61 4.63 2.3M
2021-06-22 4.65 4.68 4.58 4.61 1.8M
2021-06-21 4.51 4.66 4.50 4.64 2.6M
2021-06-18 4.54 4.59 4.51 4.56 4.7M
2021-06-17 4.57 4.60 4.55 4.57 3.5M
2021-06-16 4.55 4.60 4.55 4.57 2.2M
2021-06-15 4.58 4.60 4.52 4.54 3.2M
2021-06-14 4.66 4.66 4.56 4.57 4.0M
2021-06-11 4.64 4.67 4.62 4.64 2.5M
2021-06-10 4.58 4.68 4.55 4.62 3.9M
2021-06-09 4.57 4.59 4.44 4.57 13.4M
2021-06-08 4.59 4.64 4.46 4.56 7.8M
2021-06-07 4.74 4.75 4.56 4.60 7.6M
2021-06-04 4.78 4.79 4.73 4.74 2.9M
2021-06-03 4.76 4.81 4.71 4.78 2.7M
2021-06-02 4.75 4.78 4.63 4.75 4.4M
2021-06-01 4.83 4.85 4.72 4.75 4.6M
2021-05-31 4.83 4.85 4.78 4.81 2.9M
2021-05-28 4.96 5.00 4.81 4.82 6.5M
2021-05-27 4.90 4.96 4.88 4.95 4.8M
2021-05-26 4.84 4.95 4.84 4.89 5.4M
2021-05-25 4.80 4.89 4.80 4.83 5.4M
2021-05-24 4.67 4.79 4.67 4.76 4.5M
2021-05-21 4.64 4.68 4.63 4.67 3.9M
2021-05-20 4.56 4.64 4.54 4.63 6.1M
2021-05-19 4.48 4.55 4.46 4.52 5.1M
2021-05-18 4.40 4.59 4.39 4.55 10.3M
2021-05-17 4.38 4.41 4.34 4.34 3.5M
2021-05-14 4.35 4.39 4.27 4.38 5.6M
2021-05-13 4.16 4.33 4.10 4.30 6.3M
2021-05-12 4.20 4.23 4.14 4.22 4.1M
2021-05-11 4.32 4.32 4.13 4.21 9.4M
2021-05-10 4.58 4.58 4.25 4.33 14.2M
2021-05-07 4.55 4.59 4.53 4.59 5.3M
2021-05-06 4.50 4.54 4.42 4.53 6.0M
2021-05-05 4.42 4.48 4.39 4.47 4.0M
2021-05-04 4.44 4.53 4.35 4.37 4.3M
2021-05-03 4.36 4.46 4.27 4.44 4.3M
2021-04-30 4.37 4.39 4.33 4.35 2.9M
2021-04-29 4.40 4.45 4.34 4.36 4.5M
2021-04-28 4.40 4.49 4.38 4.40 6.3M
2021-04-27 4.22 4.40 4.21 4.38 11.2M
2021-04-26 3.91 4.18 3.91 4.14 11.3M
2021-04-23 3.94 3.95 3.80 3.84 5.9M
2021-04-22 3.95 3.97 3.90 3.95 5.8M
2021-04-21 4.19 4.19 4.06 4.17 6.3M
2021-04-20 4.21 4.22 4.12 4.16 4.7M
2021-04-19 4.28 4.29 4.20 4.21 3.6M
2021-04-16 4.25 4.27 4.20 4.27 3.8M
2021-04-15 4.30 4.34 4.22 4.24 3.3M
2021-04-14 4.34 4.36 4.28 4.29 3.1M
2021-04-13 4.27 4.35 4.27 4.34 4.0M
2021-04-12 4.26 4.31 4.25 4.26 3.0M
2021-04-09 4.22 4.27 4.18 4.25 3.7M
2021-04-08 4.32 4.34 4.18 4.20 6.2M
2021-04-07 4.25 4.35 4.25 4.30 5.9M
2021-04-06 4.15 4.25 4.15 4.24 5.1M
2021-04-01 4.16 4.17 4.10 4.13 5.1M
2021-03-31 4.16 4.21 4.12 4.14 5.8M
2021-03-30 4.12 4.18 4.11 4.16 4.9M
2021-03-29 3.96 4.10 3.94 4.10 8.3M
2021-03-26 3.95 3.98 3.93 3.96 4.2M
2021-03-25 3.86 3.90 3.80 3.89 4.1M
2021-03-24 3.89 3.92 3.82 3.87 5.1M
2021-03-23 3.98 3.99 3.90 3.90 4.1M
2021-03-22 3.93 4.04 3.92 3.98 5.9M
2021-03-19 3.95 3.99 3.91 3.97 5.3M
2021-03-18 3.95 3.99 3.92 3.98 5.7M
2021-03-17 3.88 3.97 3.85 3.93 5.7M
2021-03-16 3.80 3.87 3.79 3.87 6.8M
2021-03-15 3.65 3.83 3.65 3.79 10.9M
2021-03-12 3.64 3.66 3.62 3.64 4.7M
2021-03-11 3.68 3.70 3.64 3.67 4.1M
2021-03-10 3.70 3.73 3.61 3.66 13.2M
2021-03-09 3.71 3.80 3.66 3.78 7.2M
2021-03-08 3.64 3.72 3.58 3.72 8.5M
2021-03-05 3.60 3.66 3.59 3.60 7.3M
2021-03-04 3.62 3.64 3.56 3.63 6.3M
2021-03-03 3.63 3.66 3.61 3.65 5.7M
2021-03-02 3.65 3.65 3.57 3.60 6.5M
2021-03-01 3.70 3.81 3.64 3.65 13.8M
2021-02-26 3.46 3.55 3.43 3.52 8.4M
2021-02-25 3.53 3.56 3.49 3.52 5.1M
2021-02-24 3.49 3.53 3.48 3.51 4.3M
2021-02-23 3.55 3.57 3.39 3.48 12.9M
2021-02-22 3.61 3.62 3.55 3.56 5.2M
2021-02-19 3.55 3.65 3.52 3.63 6.6M
2021-02-18 3.55 3.56 3.53 3.54 3.5M
2021-02-17 3.55 3.56 3.52 3.54 4.3M
2021-02-16 3.57 3.58 3.54 3.56 3.3M
2021-02-15 3.60 3.62 3.55 3.57 3.5M
2021-02-12 3.58 3.59 3.53 3.57 3.8M
2021-02-11 3.59 3.62 3.57 3.59 3.4M
2021-02-10 3.59 3.63 3.56 3.56 5.0M
2021-02-09 3.55 3.58 3.52 3.58 4.3M
2021-02-08 3.51 3.55 3.46 3.54 6.1M
2021-02-05 3.49 3.58 3.46 3.49 11.7M
2021-02-04 3.42 3.45 3.39 3.41 4.0M
2021-02-03 3.44 3.46 3.40 3.42 4.6M
2021-02-02 3.45 3.50 3.40 3.41 5.6M
2021-02-01 3.44 3.47 3.41 3.44 3.8M
2021-01-29 3.28 3.44 3.28 3.41 7.2M
2021-01-28 3.20 3.35 3.09 3.31 10.0M
2021-01-27 3.44 3.44 3.24 3.25 10.3M
2021-01-26 3.44 3.47 3.40 3.44 4.6M
2021-01-25 3.42 3.50 3.42 3.44 8.5M
2021-01-22 3.34 3.41 3.29 3.40 9.7M
2021-01-21 3.30 3.46 3.27 3.34 22.5M
2021-01-20 3.18 3.23 3.17 3.18 4.9M
2021-01-19 3.17 3.19 3.12 3.17 3.6M
2021-01-18 3.08 3.17 3.08 3.16 4.4M
2021-01-15 3.13 3.14 3.07 3.09 5.6M
2021-01-14 3.08 3.14 3.07 3.13 4.6M
2021-01-13 3.09 3.15 3.05 3.07 7.9M
2021-01-12 2.91 3.08 2.90 3.05 12.2M
2021-01-11 2.88 2.94 2.86 2.89 6.1M
2021-01-08 2.85 2.89 2.82 2.89 4.7M
2021-01-07 2.83 2.84 2.80 2.84 5.1M
2021-01-06 2.78 2.84 2.77 2.82 3.7M
2021-01-05 2.79 2.79 2.76 2.78 3.5M
2021-01-04 2.81 2.83 2.77 2.80 3.4M