Oesterr. Post AG

POST
🏛️ uk →
29.43
Last Update: 2025-09-26
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
2022-12-30 29.50 29.60 29.20 29.30 0.0M
2022-12-29 28.90 29.40 28.80 29.23 0.0M
2022-12-28 29.20 29.20 28.75 28.85 0.0M
2022-12-23 29.45 29.55 29.45 29.55 0.0M
2022-12-22 29.35 29.35 29.15 29.32 0.0M
2022-12-21 29.40 29.45 29.10 29.25 0.0M
2022-12-20 28.95 29.15 28.95 29.10 0.0M
2022-12-19 30.75 30.90 29.25 29.32 0.0M
2022-12-16 31.80 31.80 30.85 30.93 0.0M
2022-12-15 32.50 32.50 31.85 31.85 0.0M
2022-12-14 32.35 32.45 32.30 32.45 0.0M
2022-12-13 33.20 33.20 32.65 32.70 0.0M
2022-12-12 33.00 33.40 32.90 33.12 0.0M
2022-12-09 33.10 33.40 33.05 33.15 0.0M
2022-12-08 33.05 33.20 33.05 33.15 0.0M
2022-12-07 33.10 33.20 32.85 32.85 0.0M
2022-12-06 32.90 33.05 32.80 32.85 0.0M
2022-12-05 32.90 32.90 32.55 32.75 0.0M
2022-12-02 32.45 32.90 32.45 32.88 0.0M
2022-12-01 32.50 32.60 32.40 32.48 0.0M
2022-11-30 32.50 32.60 31.90 31.90 0.0M
2022-11-29 32.35 32.50 32.05 32.33 0.0M
2022-11-28 32.70 32.70 32.30 32.30 0.0M
2022-11-25 32.35 32.70 32.35 32.50 0.0M
2022-11-24 32.45 32.65 32.45 32.48 0.0M
2022-11-23 32.50 32.75 32.40 32.55 0.0M
2022-11-22 32.95 32.95 32.70 32.70 0.0M
2022-11-21 32.65 32.80 32.55 32.67 0.0M
2022-11-18 32.65 32.80 32.65 32.77 0.0M
2022-11-17 32.55 32.60 32.30 32.40 0.0M
2022-11-16 32.65 32.65 32.40 32.60 0.0M
2022-11-15 32.70 32.83 32.35 32.83 0.0M
2022-11-14 32.35 33.15 31.65 32.92 0.0M
2022-11-11 31.20 32.95 31.20 32.80 0.0M
2022-11-10 30.70 31.32 30.65 31.32 0.0M
2022-11-09 30.90 31.05 30.55 31.05 0.1M
2022-11-08 29.80 30.65 29.80 30.38 0.0M
2022-11-07 29.25 29.75 29.25 29.50 0.0M
2022-11-04 28.55 28.85 28.55 28.82 0.0M
2022-11-03 28.60 28.60 28.05 28.30 0.0M
2022-11-02 28.35 28.60 28.30 28.60 0.0M
2022-11-01 28.90 29.15 28.55 28.65 0.0M
2022-10-31 28.40 29.00 28.30 28.95 0.0M
2022-10-28 28.25 28.25 27.95 28.00 0.0M
2022-10-27 28.25 28.60 28.25 28.57 0.0M
2022-10-25 28.10 28.15 27.80 27.95 0.0M
2022-10-24 27.55 27.95 27.55 27.93 0.0M
2022-10-21 27.80 27.80 27.35 27.50 0.0M
2022-10-20 27.50 27.98 27.50 27.90 0.0M
2022-10-19 28.15 28.15 27.50 27.60 0.0M
2022-10-18 28.30 28.30 27.90 27.90 0.0M
2022-10-17 27.65 28.00 27.65 27.77 0.0M
2022-10-14 27.90 27.90 27.50 27.65 0.0M
2022-10-13 27.15 27.25 27.10 27.25 0.0M
2022-10-12 28.00 28.10 27.73 27.73 0.0M
2022-10-11 28.15 28.30 27.75 27.75 0.0M
2022-10-10 27.85 28.45 27.85 28.15 0.0M
2022-10-07 28.00 28.15 27.80 27.80 0.0M
2022-10-06 27.45 27.85 27.45 27.60 0.0M
2022-10-05 27.85 27.85 27.30 27.45 0.0M
2022-10-04 28.05 28.05 27.75 27.98 0.0M
2022-10-03 27.00 27.68 26.90 27.68 0.0M
2022-09-30 26.70 26.77 26.50 26.77 0.0M
2022-09-29 26.10 26.40 26.00 26.23 0.0M
2022-09-28 26.30 26.45 25.85 26.40 0.0M
2022-09-27 26.30 26.55 26.30 26.52 0.0M
2022-09-26 26.00 26.40 26.00 26.38 0.0M
2022-09-23 26.85 26.85 26.30 26.38 0.0M
2022-09-22 27.25 27.25 26.85 27.15 0.0M
2022-09-21 27.85 27.95 27.80 27.80 0.0M
2022-09-20 28.10 28.10 27.75 27.90 0.0M
2022-09-16 28.75 28.90 28.50 28.50 0.0M
2022-09-15 29.90 29.90 29.40 29.52 0.0M
2022-09-14 30.40 30.40 29.75 29.95 0.0M
2022-09-13 30.50 30.75 30.30 30.30 0.0M
2022-09-12 30.50 30.70 30.45 30.48 0.0M
2022-09-09 29.90 31.35 29.90 30.35 0.0M
2022-09-08 28.50 29.60 28.50 29.60 0.0M
2022-09-07 28.30 28.45 28.30 28.40 0.0M
2022-09-06 28.30 28.60 28.25 28.40 0.0M
2022-09-05 27.75 28.20 27.75 28.02 0.0M
2022-09-02 27.95 28.25 27.95 28.10 0.0M
2022-09-01 27.95 27.95 27.55 27.55 0.0M
2022-08-31 27.65 27.65 27.60 27.60 0.0M
2022-08-30 27.80 27.80 27.32 27.32 0.0M
2022-08-26 27.70 27.70 27.35 27.65 0.0M
2022-08-25 27.65 27.85 27.55 27.70 0.0M
2022-08-24 27.60 27.75 27.40 27.50 0.0M
2022-08-23 27.55 27.65 27.50 27.57 0.0M
2022-08-22 28.20 28.20 27.60 27.77 0.0M
2022-08-19 28.60 28.60 28.10 28.10 0.0M
2022-08-18 28.90 28.95 28.65 28.77 0.0M
2022-08-17 29.50 29.50 28.80 29.02 0.0M
2022-08-16 28.85 28.95 28.85 28.95 0.0M
2022-08-15 29.10 29.10 28.80 28.90 0.0M
2022-08-12 29.25 29.40 29.05 29.40 0.0M
2022-08-11 29.20 29.75 29.05 29.73 0.0M
2022-08-10 27.85 28.60 27.85 28.40 0.0M
2022-08-09 28.25 28.25 27.80 28.00 0.0M
2022-08-08 29.45 29.45 28.45 28.48 0.0M
2022-08-05 29.00 29.30 29.00 29.15 0.0M
2022-08-04 28.65 28.90 28.35 28.55 0.0M
2022-08-03 28.45 28.45 28.25 28.30 0.0M
2022-08-02 28.60 28.60 28.10 28.25 0.0M
2022-08-01 28.25 28.65 28.10 28.35 0.0M
2022-07-29 28.35 28.40 28.20 28.20 0.0M
2022-07-28 27.70 27.85 27.60 27.80 0.0M
2022-07-27 27.70 27.75 27.60 27.73 0.0M
2022-07-26 27.80 27.90 27.60 27.75 0.0M
2022-07-25 28.15 28.40 27.80 27.98 0.0M
2022-07-22 28.05 28.35 28.05 28.25 0.0M
2022-07-21 27.75 28.35 27.60 28.35 0.0M
2022-07-20 27.95 27.95 27.30 27.57 0.0M
2022-07-19 27.80 28.25 27.80 28.20 0.0M
2022-07-18 26.90 27.45 26.90 27.45 0.0M
2022-07-15 26.35 26.60 26.25 26.45 0.0M
2022-07-14 26.65 26.65 26.35 26.50 0.0M
2022-07-13 26.75 26.75 26.50 26.60 0.0M
2022-07-12 26.55 26.65 26.45 26.60 0.0M
2022-07-11 27.00 27.15 26.60 26.80 0.0M
2022-07-08 26.75 27.15 26.75 26.82 0.0M
2022-07-07 27.05 27.15 26.88 26.88 0.0M
2022-07-06 27.05 27.05 26.70 26.80 0.0M
2022-07-05 26.80 27.05 26.55 27.02 0.0M
2022-07-04 27.20 27.20 26.90 26.90 0.0M
2022-07-01 27.40 27.90 27.40 27.40 0.0M
2022-06-30 27.00 27.25 26.80 27.10 0.0M
2022-06-29 27.30 27.35 27.10 27.10 0.0M
2022-06-28 27.70 27.88 27.70 27.88 0.0M
2022-06-27 27.95 27.95 27.73 27.73 0.0M
2022-06-24 27.20 27.70 27.15 27.55 0.0M
2022-06-23 27.25 27.30 27.15 27.30 0.0M
2022-06-22 27.40 27.55 27.15 27.50 0.0M
2022-06-21 27.85 27.90 27.35 27.35 0.0M
2022-06-20 27.95 27.95 27.70 27.90 0.0M
2022-06-17 27.35 27.90 27.35 27.65 0.0M
2022-06-16 28.10 28.15 27.20 27.45 0.0M
2022-06-15 28.20 28.35 27.95 28.07 0.0M
2022-06-14 27.50 27.90 27.35 27.90 0.0M
2022-06-13 27.75 27.90 27.55 27.90 0.0M
2022-06-10 28.20 28.25 27.70 28.25 0.0M
2022-06-09 28.55 28.55 28.35 28.45 0.0M
2022-06-08 28.55 28.55 28.15 28.25 0.1M
2022-06-07 28.60 28.80 28.50 28.80 0.0M
2022-06-01 28.80 28.90 28.18 28.18 0.1M
2022-05-31 29.05 29.10 28.40 28.73 0.0M
2022-05-30 29.30 29.45 29.10 29.40 0.0M
2022-05-27 29.05 29.15 29.00 29.00 0.0M
2022-05-26 29.00 29.15 28.95 29.05 0.0M
2022-05-25 28.95 29.20 28.70 29.05 0.0M
2022-05-24 29.40 29.40 28.95 29.20 0.0M
2022-05-23 29.40 29.70 29.25 29.50 0.0M
2022-05-20 29.25 29.30 29.10 29.10 0.1M
2022-05-19 28.60 28.70 28.60 28.65 0.0M
2022-05-18 29.85 30.00 29.40 29.45 0.0M
2022-05-17 29.20 29.95 29.20 29.88 0.0M
2022-05-16 28.70 29.15 28.70 28.85 0.0M
2022-05-13 28.60 29.50 28.60 29.12 0.0M
2022-05-12 28.10 28.55 27.95 28.55 0.0M
2022-05-11 28.80 28.80 28.00 28.35 0.0M
2022-05-10 28.45 28.85 28.05 28.05 0.0M
2022-05-09 28.80 28.80 28.00 28.10 0.0M
2022-05-06 30.05 30.05 28.65 28.95 0.0M
2022-05-05 30.20 30.20 29.73 29.73 0.0M
2022-05-04 30.55 30.55 30.00 30.27 0.0M
2022-05-03 30.65 30.70 30.35 30.60 0.0M
2022-04-29 32.90 32.90 30.70 30.77 0.1M
2022-04-28 33.40 33.65 33.15 33.30 0.0M
2022-04-27 32.70 33.15 32.50 33.12 0.0M
2022-04-26 33.75 33.75 32.80 32.88 0.0M
2022-04-25 33.30 33.65 33.15 33.17 0.0M
2022-04-22 33.15 33.45 32.90 33.25 0.0M
2022-04-21 33.15 33.40 33.15 33.30 0.1M
2022-04-20 33.15 33.40 32.85 33.17 0.1M
2022-04-19 32.60 33.20 32.60 33.20 0.1M
2022-04-14 32.40 32.55 32.40 32.55 0.0M
2022-04-13 32.40 32.40 31.55 31.85 0.0M
2022-04-12 32.00 32.20 31.95 32.10 0.0M
2022-04-11 32.60 32.60 31.95 32.25 0.0M
2022-04-08 32.25 32.52 32.05 32.52 0.0M
2022-04-07 31.75 31.95 31.65 31.70 0.0M
2022-04-06 32.70 32.70 31.80 32.10 0.0M
2022-04-05 33.15 33.15 32.35 32.60 0.0M
2022-04-04 32.80 33.00 32.55 32.92 0.0M
2022-04-01 32.45 32.85 32.15 32.77 0.0M
2022-03-31 32.70 32.80 32.35 32.35 0.0M
2022-03-30 33.15 33.15 32.55 32.55 0.0M
2022-03-29 32.90 33.65 32.90 33.45 0.0M
2022-03-28 32.75 33.15 32.45 33.00 0.0M
2022-03-25 32.45 32.60 32.20 32.35 0.0M
2022-03-24 32.85 32.85 32.35 32.40 0.0M
2022-03-23 33.35 33.35 32.75 32.95 0.0M
2022-03-22 32.90 33.30 32.65 32.98 0.0M
2022-03-21 32.70 33.20 32.55 32.80 0.0M
2022-03-18 33.60 33.60 32.60 33.15 0.0M
2022-03-17 33.80 34.20 33.40 33.40 0.0M
2022-03-16 33.50 33.80 32.95 33.77 0.0M
2022-03-15 32.40 33.40 32.05 33.10 0.0M
2022-03-14 34.25 34.25 32.75 32.92 0.0M
2022-03-11 34.60 34.60 32.85 34.25 0.1M
2022-03-10 34.90 35.50 34.90 35.08 0.0M
2022-03-09 33.90 34.75 33.90 34.75 0.0M
2022-03-08 33.30 34.45 33.30 33.62 0.0M
2022-03-07 33.75 33.90 32.60 33.50 0.0M
2022-03-04 35.25 35.25 34.40 34.42 0.0M
2022-03-03 35.25 35.60 35.05 35.35 0.0M
2022-03-02 35.95 35.95 34.70 34.88 0.0M
2022-03-01 35.95 36.50 35.65 35.85 0.0M
2022-02-28 35.90 36.30 35.25 36.17 0.0M
2022-02-25 35.40 36.55 35.40 36.30 0.0M
2022-02-24 35.35 35.45 34.85 35.12 0.0M
2022-02-23 36.25 36.30 35.85 36.12 0.0M
2022-02-22 35.90 36.45 35.80 36.00 0.0M
2022-02-21 36.50 36.50 36.20 36.35 0.0M
2022-02-18 36.75 36.85 36.55 36.67 0.0M
2022-02-17 36.90 37.05 36.70 36.70 0.0M
2022-02-16 37.13 37.65 37.05 37.20 0.0M
2022-02-15 37.15 37.40 36.95 37.12 0.0M
2022-02-14 36.85 36.95 36.60 36.62 0.0M
2022-02-11 37.85 37.95 37.60 37.60 0.0M
2022-02-10 38.50 38.50 37.95 38.23 0.0M
2022-02-09 38.05 38.55 38.05 38.20 0.0M
2022-02-08 37.50 37.90 37.50 37.80 0.0M
2022-02-07 37.45 37.45 37.25 37.25 0.0M
2022-02-04 37.60 38.10 37.60 37.73 0.0M
2022-02-03 37.80 38.10 37.67 37.67 0.0M
2022-02-02 38.20 38.25 37.90 38.25 0.0M
2022-02-01 37.70 37.90 37.65 37.67 0.0M
2022-01-31 37.85 37.85 37.50 37.52 0.0M
2022-01-28 37.40 37.65 37.35 37.38 0.0M
2022-01-27 36.45 37.20 36.45 37.20 0.0M
2022-01-26 36.30 37.00 36.25 36.73 0.0M
2022-01-25 36.05 36.25 35.85 36.15 0.0M
2022-01-24 36.90 36.95 35.80 36.08 0.0M
2022-01-21 37.10 37.10 36.85 36.90 0.0M
2022-01-20 37.60 37.60 37.25 37.27 0.0M
2022-01-19 37.85 37.95 37.50 37.88 0.0M
2022-01-18 38.45 38.45 37.65 37.77 0.0M
2022-01-17 37.75 38.35 37.75 38.10 0.0M
2022-01-14 38.15 38.15 37.55 37.80 0.0M
2022-01-13 38.25 38.65 38.25 38.40 0.0M
2022-01-12 38.05 38.75 38.05 38.40 0.0M
2022-01-11 38.50 38.55 38.05 38.38 0.0M
2022-01-10 38.80 38.85 38.20 38.45 0.0M
2022-01-07 38.75 39.02 38.65 39.02 0.0M
2022-01-06 39.15 39.20 38.80 39.00 0.0M
2022-01-05 38.60 39.25 38.55 38.85 0.0M
2022-01-04 38.05 38.95 38.05 38.65 0.0M