Oesterr. Post AG

POST
🏛️ germany →
29.40
Last Update: 2025-09-29
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
2021-12-30 38.45 38.60 37.90 38.05 0.0M
2021-12-29 38.00 38.30 37.55 38.30 0.0M
2021-12-28 37.55 37.65 37.55 37.65 0.0M
2021-12-27 37.40 37.85 37.40 37.85 0.0M
2021-12-23 37.85 37.85 37.50 37.50 0.0M
2021-12-22 37.15 37.40 37.00 37.20 0.0M
2021-12-21 37.25 37.25 36.75 36.75 0.0M
2021-12-20 36.50 36.80 36.45 36.75 0.0M
2021-12-17 37.00 37.00 36.35 36.75 0.0M
2021-12-16 37.25 37.35 37.20 37.35 0.0M
2021-12-15 37.30 37.40 37.05 37.05 0.0M
2021-12-14 37.60 37.60 36.85 37.20 0.0M
2021-12-13 37.60 37.60 37.60 37.60 0.0M
2021-12-10 37.25 37.40 37.25 37.40 0.0M
2021-12-09 37.70 37.70 37.45 37.45 0.0M
2021-12-08 38.40 38.40 38.05 38.05 0.0M
2021-12-07 37.90 38.75 37.90 38.35 0.0M
2021-12-06 36.90 37.35 36.90 37.35 0.0M
2021-12-03 36.90 36.90 36.30 36.50 0.0M
2021-12-02 36.60 36.60 36.60 36.60 0.0M
2021-12-01 37.05 37.05 36.35 36.95 0.0M
2021-11-30 36.70 36.85 36.30 36.45 0.0M
2021-11-29 38.20 38.20 37.00 37.00 0.0M
2021-11-26 37.00 38.10 36.90 37.80 0.0M
2021-11-25 37.50 37.50 37.05 37.10 0.0M
2021-11-24 37.40 37.40 37.20 37.20 0.0M
2021-11-23 38.10 38.10 37.60 37.75 0.0M
2021-11-22 37.45 38.50 37.45 38.10 0.0M
2021-11-19 37.45 37.45 37.45 37.45 0.0M
2021-11-18 37.25 37.50 36.90 36.90 0.0M
2021-11-17 37.50 37.55 37.20 37.25 0.0M
2021-11-16 37.60 37.60 37.15 37.15 0.0M
2021-11-15 37.20 37.75 37.20 37.75 0.0M
2021-11-12 37.25 37.35 36.85 36.85 0.0M
2021-11-11 37.30 37.50 36.90 37.25 0.0M
2021-11-10 38.90 39.25 38.70 38.70 0.0M
2021-11-09 38.85 39.00 38.85 38.85 0.0M
2021-11-08 38.70 38.70 38.15 38.35 0.0M
2021-11-05 38.55 38.90 38.35 38.35 0.0M
2021-11-04 37.25 38.50 37.25 38.50 0.0M
2021-11-03 37.25 37.25 36.80 37.20 0.0M
2021-11-02 37.15 37.20 37.00 37.10 0.0M
2021-11-01 36.90 37.30 36.90 37.20 0.0M
2021-10-29 36.90 36.90 36.85 36.85 0.0M
2021-10-28 36.95 37.00 36.50 36.50 0.0M
2021-10-27 37.00 37.00 36.65 36.85 0.0M
2021-10-26 37.05 37.30 37.05 37.05 0.0M
2021-10-25 37.25 37.25 36.55 36.65 0.0M
2021-10-22 37.30 37.65 37.25 37.25 0.0M
2021-10-21 37.05 37.45 37.05 37.35 0.0M
2021-10-20 37.15 37.15 36.70 37.10 0.0M
2021-10-19 37.50 37.50 36.75 36.75 0.0M
2021-10-18 37.00 37.00 36.95 36.95 0.0M
2021-10-15 36.80 36.95 36.80 36.95 0.0M
2021-10-14 37.40 37.40 36.40 36.70 0.0M
2021-10-13 37.60 37.60 37.60 37.60 0.0M
2021-10-12 37.50 37.55 37.50 37.55 0.0M
2021-10-11 36.95 37.60 36.65 37.60 0.0M
2021-10-08 36.85 37.05 36.85 36.90 0.0M
2021-10-07 36.35 36.55 36.35 36.55 0.0M
2021-10-06 36.40 36.40 36.10 36.30 0.0M
2021-10-05 36.60 36.60 36.05 36.60 0.0M
2021-10-04 36.60 36.65 36.25 36.55 0.0M
2021-10-01 36.50 37.00 36.35 36.55 0.0M
2021-09-30 36.75 36.75 36.75 36.75 0.0M
2021-09-29 36.95 37.50 36.70 36.70 0.0M
2021-09-28 36.80 37.40 36.70 36.90 0.0M
2021-09-27 37.85 37.85 36.80 37.35 0.0M
2021-09-24 37.85 37.90 37.25 37.30 0.0M
2021-09-23 38.00 38.00 37.35 37.65 0.0M
2021-09-22 38.30 38.30 37.75 37.75 0.0M
2021-09-21 37.95 38.15 37.95 38.15 0.0M
2021-09-20 38.35 38.35 37.25 37.65 0.0M
2021-09-17 39.50 39.60 38.25 38.45 0.0M
2021-09-16 39.50 39.50 39.15 39.15 0.0M
2021-09-15 39.30 39.30 38.95 38.95 0.0M
2021-09-14 38.90 39.35 38.80 38.95 0.0M
2021-09-13 38.20 38.75 38.20 38.75 0.0M
2021-09-10 38.80 38.80 38.40 38.40 0.0M
2021-09-09 38.35 38.35 38.35 38.35 0.0M
2021-09-08 38.50 38.50 37.85 37.85 0.0M
2021-09-07 38.70 38.85 38.70 38.85 0.0M
2021-09-06 38.85 38.95 38.55 38.55 0.0M
2021-09-03 38.30 38.70 38.30 38.50 0.0M
2021-09-02 38.15 38.15 37.85 38.05 0.0M
2021-09-01 38.75 39.00 37.95 38.00 0.0M
2021-08-31 39.30 39.60 38.90 38.90 0.0M
2021-08-30 39.45 39.45 39.15 39.30 0.0M
2021-08-27 39.65 39.65 39.30 39.45 0.0M
2021-08-26 39.60 39.60 39.50 39.50 0.0M
2021-08-25 39.55 40.10 39.55 40.10 0.0M
2021-08-24 39.95 40.05 39.25 39.50 0.0M
2021-08-23 40.10 40.30 39.70 40.30 0.0M
2021-08-20 41.40 41.40 39.45 39.45 0.0M
2021-08-19 40.95 41.15 40.60 40.60 0.0M
2021-08-18 41.10 41.50 41.10 41.50 0.0M
2021-08-17 41.30 41.35 41.30 41.35 0.0M
2021-08-16 41.90 41.90 41.35 41.65 0.0M
2021-08-13 42.40 42.40 41.95 41.95 0.0M
2021-08-12 41.65 42.60 41.20 42.00 0.0M
2021-08-11 41.45 41.85 41.45 41.80 0.0M
2021-08-10 41.75 42.20 41.60 41.60 0.0M
2021-08-09 42.20 42.50 41.85 41.95 0.0M
2021-08-06 43.10 43.20 42.30 42.30 0.0M
2021-08-05 44.30 44.30 42.85 43.20 0.0M
2021-08-04 44.45 44.45 44.00 44.00 0.0M
2021-08-03 44.35 44.55 43.90 44.15 0.0M
2021-08-02 44.80 44.80 44.20 44.30 0.0M
2021-07-30 44.90 44.90 44.45 44.50 0.0M
2021-07-29 45.05 45.10 44.95 45.10 0.0M
2021-07-28 45.40 45.40 45.40 45.40 0.0M
2021-07-27 45.60 45.60 45.35 45.55 0.0M
2021-07-26 45.80 46.15 45.80 46.05 0.0M
2021-07-23 46.55 46.55 46.05 46.20 0.0M
2021-07-22 46.20 46.80 46.15 46.80 0.0M
2021-07-21 46.25 46.75 46.25 46.50 0.0M
2021-07-20 45.45 46.70 45.35 46.70 0.0M
2021-07-19 46.60 46.70 45.60 46.20 0.0M
2021-07-16 47.15 47.60 47.15 47.60 0.0M
2021-07-15 47.40 47.40 46.60 46.95 0.0M
2021-07-14 47.30 47.95 47.30 47.95 0.0M
2021-07-13 46.65 47.60 46.65 47.40 0.0M
2021-07-12 46.00 46.75 45.95 45.95 0.0M
2021-07-09 45.70 45.90 45.20 45.85 0.0M
2021-07-08 45.40 45.40 44.55 45.15 0.0M
2021-07-07 45.45 45.70 45.00 45.60 0.0M
2021-07-06 45.15 45.45 44.80 44.80 0.0M
2021-07-05 45.70 45.70 45.15 45.25 0.0M
2021-07-02 45.45 45.45 45.15 45.30 0.0M
2021-07-01 45.30 45.60 45.05 45.25 0.0M
2021-06-30 45.00 45.15 44.45 44.45 0.0M
2021-06-29 44.90 45.00 44.90 45.00 0.0M
2021-06-28 44.15 45.00 44.15 45.00 0.0M
2021-06-25 44.30 44.65 44.30 44.65 0.0M
2021-06-24 43.75 45.05 43.75 45.05 0.0M
2021-06-23 43.85 44.10 43.85 44.00 0.0M
2021-06-22 43.30 43.85 43.30 43.85 0.0M
2021-06-21 42.35 43.60 40.55 43.60 0.0M
2021-06-18 43.90 43.90 42.75 42.75 0.0M
2021-06-17 43.75 44.00 43.50 43.90 0.0M
2021-06-16 45.25 45.55 44.90 44.95 0.0M
2021-06-15 45.50 45.50 44.90 45.40 0.0M
2021-06-14 44.95 45.25 44.95 45.25 0.0M
2021-06-11 44.40 44.75 44.20 44.30 0.0M
2021-06-10 43.25 44.10 43.25 43.95 0.0M
2021-06-09 43.20 43.20 43.00 43.10 0.0M
2021-06-08 42.60 43.00 42.60 43.00 0.0M
2021-06-07 42.35 42.95 42.35 42.75 0.0M
2021-06-04 42.05 42.90 41.90 42.90 0.0M
2021-06-03 42.45 42.45 42.45 42.45 0.0M
2021-06-02 42.60 42.65 42.60 42.60 0.0M
2021-06-01 42.15 43.25 42.15 42.60 0.0M
2021-05-31 42.10 42.15 41.55 41.55 0.0M
2021-05-28 42.25 42.50 42.15 42.50 0.0M
2021-05-27 41.75 42.20 41.75 42.20 0.0M
2021-05-26 41.45 42.15 41.45 42.00 0.0M
2021-05-25 40.70 42.00 40.50 42.00 0.0M
2021-05-21 40.40 41.00 40.25 41.00 0.0M
2021-05-20 40.45 40.50 40.20 40.40 0.0M
2021-05-19 40.20 40.25 40.00 40.10 0.0M
2021-05-18 40.35 40.55 40.25 40.25 0.0M
2021-05-17 40.40 40.45 39.90 40.45 0.0M
2021-05-14 40.15 40.50 39.90 40.25 0.0M
2021-05-13 39.30 39.60 39.15 39.60 0.0M
2021-05-12 38.90 39.85 38.75 39.80 0.0M
2021-05-11 38.45 38.80 38.35 38.70 0.0M
2021-05-10 38.80 38.80 38.60 38.70 0.0M
2021-05-07 38.45 38.75 38.40 38.55 0.0M
2021-05-06 38.00 38.75 38.00 38.65 0.0M
2021-05-05 37.40 37.65 37.40 37.65 0.0M
2021-05-04 37.40 37.50 37.20 37.25 0.0M
2021-05-03 36.70 37.65 36.70 37.50 0.0M
2021-04-30 36.75 37.20 36.50 37.20 0.0M
2021-04-29 36.30 37.05 36.25 37.05 0.0M
2021-04-28 37.50 37.55 36.75 37.05 0.0M
2021-04-27 36.65 37.55 36.65 37.55 0.0M
2021-04-26 38.00 38.10 38.00 38.10 0.0M
2021-04-23 38.00 38.10 37.75 37.75 0.0M
2021-04-22 38.00 38.00 38.00 38.00 0.0M
2021-04-21 37.50 38.00 37.50 38.00 0.0M
2021-04-20 37.85 38.20 37.85 38.20 0.0M
2021-04-19 37.90 37.90 37.65 37.85 0.0M
2021-04-16 38.15 38.20 38.15 38.20 0.0M
2021-04-15 38.00 38.10 37.50 37.80 0.0M
2021-04-14 38.25 38.25 37.65 37.65 0.0M
2021-04-13 38.15 38.25 37.95 38.25 0.0M
2021-04-12 38.30 38.30 37.75 38.25 0.0M
2021-04-09 37.90 38.30 37.75 38.20 0.0M
2021-04-08 38.00 38.00 37.55 37.75 0.0M
2021-04-07 37.75 38.00 37.75 37.80 0.0M
2021-04-06 38.00 38.00 37.60 37.60 0.0M
2021-04-01 37.45 38.00 37.30 37.70 0.0M
2021-03-31 37.70 37.90 37.30 37.30 0.0M
2021-03-30 37.10 37.25 37.00 37.25 0.0M
2021-03-29 37.00 37.25 36.75 37.25 0.0M
2021-03-26 36.45 36.90 36.45 36.80 0.0M
2021-03-25 36.05 36.40 36.05 36.30 0.0M
2021-03-24 36.10 36.40 36.05 36.15 0.0M
2021-03-23 36.05 36.45 36.05 36.25 0.0M
2021-03-22 36.35 36.35 35.65 35.90 0.0M
2021-03-19 35.80 36.30 35.50 36.15 0.0M
2021-03-18 35.50 36.00 35.50 35.65 0.0M
2021-03-17 35.25 35.85 35.25 35.85 0.0M
2021-03-16 35.40 35.40 35.20 35.35 0.0M
2021-03-15 36.10 36.10 35.40 35.40 0.0M
2021-03-12 35.90 36.30 35.60 36.05 0.0M
2021-03-11 35.50 36.00 35.40 36.00 0.0M
2021-03-10 35.85 35.85 34.65 34.75 0.0M
2021-03-08 34.55 35.00 34.55 34.55 0.0M
2021-03-05 34.35 34.80 33.55 34.80 0.0M
2021-03-04 34.10 34.60 33.95 34.10 0.0M
2021-03-03 34.65 34.90 34.50 34.50 0.0M
2021-03-02 34.00 34.60 34.00 34.30 0.0M
2021-03-01 33.75 34.30 33.75 34.25 0.0M
2021-02-26 33.35 33.65 33.35 33.40 0.0M
2021-02-25 34.30 34.30 33.90 34.00 0.0M
2021-02-24 34.40 34.45 34.40 34.45 0.0M
2021-02-23 34.25 34.25 33.00 34.00 0.0M
2021-02-22 35.05 35.05 34.40 34.45 0.0M
2021-02-19 35.00 35.10 34.50 35.00 0.0M
2021-02-18 35.10 35.10 34.70 34.90 0.0M
2021-02-17 35.30 35.30 35.00 35.10 0.0M
2021-02-16 35.35 35.55 35.05 35.55 0.0M
2021-02-15 35.75 35.75 35.45 35.45 0.0M
2021-02-12 35.45 35.55 35.40 35.55 0.0M
2021-02-11 34.80 35.45 34.80 35.25 0.0M
2021-02-10 35.00 35.10 34.65 34.85 0.0M
2021-02-09 34.50 34.80 34.25 34.80 0.0M
2021-02-08 34.85 35.00 34.75 34.75 0.0M
2021-02-05 35.10 35.20 34.90 34.90 0.0M
2021-02-04 34.80 35.00 34.75 34.95 0.0M
2021-02-03 34.30 34.60 33.90 34.50 0.0M
2021-02-02 34.80 34.80 33.40 33.65 0.0M
2021-02-01 34.95 35.35 34.70 34.90 0.0M
2021-01-29 35.00 35.30 34.45 34.75 0.0M
2021-01-28 35.00 35.55 34.50 35.55 0.0M
2021-01-27 34.60 35.50 34.60 35.30 0.0M
2021-01-26 33.40 34.90 33.15 34.65 0.0M
2021-01-25 32.60 33.00 32.25 33.00 0.0M
2021-01-22 31.95 32.75 31.50 32.75 0.0M
2021-01-21 31.65 32.20 31.50 31.80 0.0M
2021-01-20 31.45 31.45 31.05 31.20 0.0M
2021-01-19 30.75 31.35 30.75 31.30 0.0M
2021-01-18 30.30 30.85 30.30 30.70 0.0M
2021-01-15 30.55 30.65 30.05 30.05 0.0M
2021-01-14 30.50 30.75 30.10 30.10 0.0M
2021-01-13 30.00 30.65 30.00 30.35 0.0M
2021-01-12 30.00 30.00 29.90 29.90 0.0M
2021-01-11 29.90 30.00 29.65 29.65 0.0M
2021-01-08 29.20 29.70 29.20 29.60 0.0M
2021-01-07 29.35 29.45 29.00 29.30 0.0M
2021-01-06 29.20 29.40 29.10 29.25 0.0M
2021-01-05 29.55 29.55 29.15 29.15 0.0M
2021-01-04 29.20 29.60 29.05 29.35 0.0M