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
2022-12-30 29.80 29.80 29.40 29.70 0.0M
2022-12-29 29.00 29.85 29.00 29.85 0.0M
2022-12-27 29.70 29.90 29.70 29.90 0.0M
2022-12-23 29.20 29.25 29.15 29.25 0.0M
2022-12-22 29.20 29.30 29.20 29.30 0.0M
2022-12-21 29.15 29.45 29.15 29.45 0.0M
2022-12-20 28.95 29.20 28.95 28.95 0.0M
2022-12-19 30.00 30.00 29.50 29.55 0.0M
2022-12-16 31.35 31.35 30.85 30.85 0.0M
2022-12-15 32.50 32.50 32.00 32.00 0.0M
2022-12-14 32.70 32.70 32.35 32.35 0.0M
2022-12-13 33.05 33.05 32.50 32.50 0.0M
2022-12-12 33.10 33.40 32.90 33.40 0.0M
2022-12-09 33.00 33.20 33.00 33.20 0.0M
2022-12-08 33.00 33.10 33.00 33.10 0.0M
2022-12-07 33.00 33.20 32.90 33.00 0.0M
2022-12-06 33.00 33.00 32.85 32.85 0.0M
2022-12-05 32.85 32.85 32.55 32.75 0.0M
2022-12-02 32.40 32.80 32.40 32.80 0.0M
2022-12-01 32.65 32.75 32.30 32.75 0.0M
2022-11-30 31.90 32.20 31.90 32.20 0.0M
2022-11-29 32.55 32.55 32.55 32.55 0.0M
2022-11-28 32.30 32.60 32.25 32.60 0.0M
2022-11-25 32.45 32.45 32.45 32.45 0.0M
2022-11-24 32.50 32.65 32.45 32.65 0.0M
2022-11-23 32.60 32.70 32.60 32.70 0.0M
2022-11-22 32.40 32.90 32.40 32.60 0.0M
2022-11-21 32.45 32.85 32.45 32.55 0.0M
2022-11-18 32.45 32.80 32.45 32.80 0.0M
2022-11-17 32.80 33.00 32.80 33.00 0.0M
2022-11-16 32.70 32.70 32.30 32.30 0.0M
2022-11-15 33.05 33.05 32.30 32.80 0.0M
2022-11-14 31.90 33.05 31.90 33.05 0.0M
2022-11-11 31.50 32.90 31.50 32.55 0.0M
2022-11-10 30.90 31.10 30.75 31.10 0.0M
2022-11-09 30.80 30.90 30.80 30.90 0.0M
2022-11-08 30.10 30.45 30.10 30.45 0.0M
2022-11-07 29.00 29.70 29.00 29.70 0.0M
2022-11-04 28.50 28.80 28.50 28.80 0.0M
2022-11-03 28.85 28.85 28.05 28.05 0.0M
2022-11-02 28.60 28.60 28.40 28.60 0.0M
2022-11-01 29.20 29.20 28.45 28.45 0.0M
2022-10-31 28.75 28.75 28.70 28.70 0.0M
2022-10-28 28.35 28.35 28.10 28.10 0.0M
2022-10-27 28.60 28.70 28.10 28.10 0.0M
2022-10-26 28.40 28.50 28.25 28.35 0.0M
2022-10-25 27.80 28.10 27.80 28.10 0.0M
2022-10-24 27.60 28.00 27.60 28.00 0.0M
2022-10-21 27.55 27.55 27.55 27.55 0.0M
2022-10-20 27.60 27.85 27.60 27.85 0.0M
2022-10-19 28.10 28.10 27.45 27.60 0.0M
2022-10-18 28.25 28.25 27.90 28.00 0.0M
2022-10-17 27.80 27.80 27.65 27.65 0.0M
2022-10-14 27.45 27.45 27.45 27.45 0.0M
2022-10-13 27.25 27.25 27.25 27.25 0.0M
2022-10-12 27.75 27.75 27.75 27.75 0.0M
2022-10-11 27.90 28.00 27.80 27.80 0.0M
2022-10-10 27.90 28.30 27.60 28.20 0.0M
2022-10-07 27.90 27.90 27.70 27.70 0.0M
2022-10-06 27.60 27.95 27.40 27.75 0.0M
2022-10-05 27.85 27.95 27.35 27.35 0.0M
2022-10-04 28.15 28.25 27.55 27.55 0.0M
2022-10-03 27.30 27.80 26.85 27.80 0.0M
2022-09-30 26.90 27.15 26.75 27.15 0.0M
2022-09-29 26.05 26.40 26.05 26.30 0.0M
2022-09-28 26.05 26.30 26.05 26.30 0.0M
2022-09-27 26.75 26.75 26.50 26.50 0.0M
2022-09-26 26.30 26.55 25.90 26.20 0.0M
2022-09-23 26.65 26.80 26.35 26.35 0.0M
2022-09-22 27.40 27.40 26.75 27.15 0.0M
2022-09-21 27.70 28.05 27.70 27.70 0.0M
2022-09-20 28.00 28.20 28.00 28.20 0.0M
2022-09-19 28.55 28.55 28.05 28.35 0.0M
2022-09-16 28.65 28.80 28.40 28.40 0.0M
2022-09-15 29.85 29.90 29.40 29.60 0.0M
2022-09-14 30.30 30.35 29.70 29.90 0.0M
2022-09-13 30.80 30.80 30.20 30.40 0.0M
2022-09-12 30.60 30.95 30.40 30.40 0.0M
2022-09-09 30.55 30.90 30.10 30.50 0.0M
2022-09-08 28.40 29.50 28.40 29.50 0.0M
2022-09-07 28.20 28.30 28.20 28.30 0.0M
2022-09-06 28.00 28.55 28.00 28.55 0.0M
2022-09-05 27.90 28.05 27.65 28.00 0.0M
2022-09-02 28.05 28.40 28.05 28.30 0.0M
2022-09-01 27.65 28.00 27.45 27.45 0.0M
2022-08-31 27.80 27.80 27.80 27.80 0.0M
2022-08-30 27.50 27.50 27.50 27.50 0.0M
2022-08-29 27.35 27.35 27.05 27.20 0.0M
2022-08-26 27.45 27.45 27.25 27.25 0.0M
2022-08-25 27.85 27.85 27.60 27.60 0.0M
2022-08-24 27.35 27.65 27.35 27.65 0.0M
2022-08-23 27.65 27.70 27.65 27.70 0.0M
2022-08-22 28.15 28.15 27.60 27.60 0.0M
2022-08-19 28.35 28.55 28.20 28.30 0.0M
2022-08-18 29.20 29.20 28.55 29.00 0.0M
2022-08-17 29.15 29.20 29.05 29.05 0.0M
2022-08-16 28.70 29.30 28.70 29.30 0.0M
2022-08-15 29.35 29.35 28.90 28.95 0.0M
2022-08-12 29.45 29.45 29.20 29.20 0.0M
2022-08-10 28.05 28.65 28.05 28.65 0.0M
2022-08-09 28.45 28.45 27.90 28.10 0.0M
2022-08-08 29.55 29.55 28.65 28.65 0.0M
2022-08-05 29.00 29.30 29.00 29.15 0.0M
2022-08-04 28.95 28.95 28.95 28.95 0.0M
2022-08-03 28.50 28.55 28.50 28.55 0.0M
2022-08-02 28.10 28.55 28.10 28.55 0.0M
2022-08-01 28.60 28.60 28.15 28.15 0.0M
2022-07-29 28.45 28.55 28.35 28.35 0.0M
2022-07-28 27.80 27.80 27.60 27.60 0.0M
2022-07-27 27.70 27.75 27.70 27.75 0.0M
2022-07-26 27.55 28.00 27.55 27.95 0.0M
2022-07-25 28.25 28.35 27.85 28.15 0.0M
2022-07-22 28.00 28.35 28.00 28.30 0.0M
2022-07-21 27.75 28.45 27.75 28.30 0.0M
2022-07-20 28.05 28.10 27.50 27.55 0.0M
2022-07-19 27.85 28.30 27.85 28.30 0.0M
2022-07-18 26.90 27.60 26.90 27.60 0.0M
2022-07-15 26.55 26.95 26.55 26.95 0.0M
2022-07-14 26.50 26.50 26.30 26.30 0.0M
2022-07-13 26.75 26.80 26.55 26.80 0.0M
2022-07-12 26.50 26.50 26.50 26.50 0.0M
2022-07-11 27.20 27.20 26.70 26.75 0.0M
2022-07-08 26.70 27.15 26.70 27.10 0.0M
2022-07-07 26.95 27.10 26.90 27.05 0.0M
2022-07-06 26.80 27.10 26.65 26.65 0.0M
2022-07-05 27.10 27.10 27.05 27.05 0.0M
2022-07-04 27.55 27.55 26.85 27.00 0.0M
2022-07-01 27.20 27.70 27.20 27.65 0.0M
2022-06-30 27.15 27.35 26.90 27.35 0.0M
2022-06-29 27.50 27.50 27.15 27.25 0.0M
2022-06-28 27.95 27.95 27.60 27.95 0.0M
2022-06-27 27.90 27.95 27.80 27.95 0.0M
2022-06-24 27.35 27.85 27.25 27.85 0.0M
2022-06-23 27.20 27.20 27.20 27.20 0.0M
2022-06-22 27.30 27.65 26.95 27.65 0.0M
2022-06-21 27.95 27.95 27.50 27.65 0.0M
2022-06-20 27.95 28.00 27.60 28.00 0.0M
2022-06-17 27.55 28.15 27.40 27.85 0.0M
2022-06-16 28.15 28.15 27.30 27.60 0.0M
2022-06-15 28.15 28.30 28.05 28.30 0.0M
2022-06-14 27.50 28.10 27.40 28.10 0.0M
2022-06-13 27.95 27.95 27.70 27.75 0.0M
2022-06-10 28.25 28.35 27.80 28.35 0.0M
2022-06-09 28.50 28.65 28.35 28.45 0.0M
2022-06-08 28.70 28.70 28.35 28.35 0.0M
2022-06-07 28.90 28.90 28.50 28.65 0.0M
2022-06-06 29.10 29.30 29.05 29.30 0.0M
2022-06-03 28.95 28.95 28.95 28.95 0.0M
2022-06-02 28.55 28.60 28.55 28.60 0.0M
2022-06-01 28.85 28.95 28.25 28.40 0.0M
2022-05-31 29.10 29.15 28.60 28.70 0.0M
2022-05-30 29.45 29.45 29.30 29.40 0.0M
2022-05-27 29.10 29.20 29.10 29.20 0.0M
2022-05-26 29.00 29.05 29.00 29.05 0.0M
2022-05-25 29.05 29.25 28.75 29.00 0.0M
2022-05-24 29.30 29.30 29.00 29.00 0.0M
2022-05-23 29.55 29.70 29.55 29.70 0.0M
2022-05-20 29.25 29.25 29.20 29.20 0.0M
2022-05-19 29.00 29.00 28.50 28.65 0.0M
2022-05-18 29.90 29.95 29.60 29.60 0.0M
2022-05-17 29.60 30.30 29.55 30.30 0.0M
2022-05-16 29.05 29.25 28.75 29.25 0.0M
2022-05-13 29.35 29.45 28.95 29.10 0.0M
2022-05-12 27.95 28.60 27.95 28.60 0.0M
2022-05-11 28.65 28.65 28.10 28.40 0.0M
2022-05-10 28.00 28.90 28.00 28.05 0.0M
2022-05-09 28.95 28.95 28.10 28.10 0.0M
2022-05-06 29.50 29.50 28.75 29.30 0.0M
2022-05-05 30.35 30.35 29.75 29.75 0.0M
2022-05-04 30.90 30.90 30.05 30.15 0.0M
2022-05-03 30.70 30.80 30.70 30.70 0.0M
2022-05-02 31.20 32.30 31.00 32.30 0.0M
2022-04-29 32.60 32.60 30.80 30.95 0.0M
2022-04-28 33.65 33.85 33.35 33.50 0.0M
2022-04-27 33.00 33.30 32.75 33.30 0.0M
2022-04-26 32.95 32.95 32.90 32.90 0.0M
2022-04-25 33.50 33.50 33.50 33.50 0.0M
2022-04-22 33.00 33.50 33.00 33.50 0.0M
2022-04-21 33.25 33.40 33.20 33.30 0.0M
2022-04-20 33.00 33.40 33.00 33.25 0.0M
2022-04-19 32.55 33.15 32.55 33.15 0.0M
2022-04-14 32.20 32.55 32.20 32.45 0.0M
2022-04-13 31.90 32.10 31.65 32.10 0.0M
2022-04-12 32.25 32.25 32.25 32.25 0.0M
2022-04-11 32.65 32.65 32.10 32.10 0.0M
2022-04-08 32.30 32.60 32.25 32.60 0.0M
2022-04-07 32.10 32.10 31.65 31.85 0.0M
2022-04-06 32.50 32.50 31.80 32.10 0.0M
2022-04-05 33.10 33.30 32.30 32.40 0.0M
2022-04-04 33.00 33.00 32.50 33.00 0.0M
2022-04-01 32.55 32.85 32.50 32.70 0.0M
2022-03-31 32.75 32.95 32.40 32.40 0.0M
2022-03-30 33.50 33.90 32.70 32.70 0.0M
2022-03-29 33.15 33.80 33.00 33.50 0.0M
2022-03-28 32.70 33.30 32.70 33.15 0.0M
2022-03-25 32.30 32.60 32.30 32.60 0.0M
2022-03-24 32.95 32.95 32.35 32.35 0.0M
2022-03-23 33.25 33.25 32.75 33.00 0.0M
2022-03-22 32.85 33.25 32.85 33.25 0.0M
2022-03-21 33.25 33.25 32.75 33.10 0.0M
2022-03-18 33.30 33.55 32.80 33.35 0.0M
2022-03-17 33.90 33.95 33.50 33.65 0.0M
2022-03-16 33.60 33.70 33.35 33.70 0.0M
2022-03-15 32.55 33.20 31.80 33.20 0.0M
2022-03-14 34.30 34.30 32.80 32.80 0.0M
2022-03-11 33.15 34.30 33.00 34.10 0.0M
2022-03-10 35.25 35.25 35.15 35.15 0.0M
2022-03-09 34.85 34.95 34.70 34.70 0.0M
2022-03-08 33.90 34.00 33.50 33.50 0.0M
2022-03-07 33.85 33.85 32.50 33.80 0.0M
2022-03-04 35.15 35.15 34.20 34.50 0.0M
2022-03-03 35.40 35.60 35.30 35.30 0.0M
2022-03-02 35.90 35.90 34.20 35.20 0.0M
2022-03-01 36.30 36.45 36.15 36.15 0.0M
2022-02-28 36.10 36.50 35.25 36.50 0.0M
2022-02-25 35.75 36.75 35.50 36.50 0.0M
2022-02-24 35.20 35.55 34.75 35.55 0.0M
2022-02-23 36.15 36.15 36.15 36.15 0.0M
2022-02-22 35.45 36.35 35.45 36.10 0.0M
2022-02-21 36.50 36.80 36.00 36.60 0.0M
2022-02-18 36.60 37.15 36.50 36.70 0.0M
2022-02-17 36.70 36.85 36.70 36.85 0.0M
2022-02-16 37.55 37.55 37.10 37.35 0.0M
2022-02-15 37.05 37.55 37.05 37.05 0.0M
2022-02-14 37.00 37.05 36.55 37.05 0.0M
2022-02-11 37.85 37.85 37.40 37.40 0.0M
2022-02-10 38.75 38.75 37.65 37.65 0.0M
2022-02-09 37.95 38.50 37.95 38.25 0.0M
2022-02-08 37.80 37.95 37.65 37.65 0.0M
2022-02-07 37.50 37.65 37.40 37.40 0.0M
2022-02-04 37.85 37.85 37.40 37.40 0.0M
2022-02-03 37.70 37.70 37.65 37.65 0.0M
2022-02-02 38.05 38.30 38.00 38.00 0.0M
2022-02-01 37.75 37.90 37.45 37.60 0.0M
2022-01-31 37.65 37.70 37.35 37.35 0.0M
2022-01-28 37.45 37.65 37.35 37.35 0.0M
2022-01-27 36.55 37.35 36.50 36.90 0.0M
2022-01-26 36.40 36.90 36.35 36.35 0.0M
2022-01-25 36.35 36.35 35.95 36.15 0.0M
2022-01-24 36.75 36.75 35.60 36.25 0.0M
2022-01-21 37.30 37.30 36.75 36.95 0.0M
2022-01-20 37.50 37.60 37.25 37.50 0.0M
2022-01-19 37.85 37.85 37.85 37.85 0.0M
2022-01-18 37.90 38.05 37.70 37.85 0.0M
2022-01-17 37.80 38.25 37.80 38.05 0.0M
2022-01-14 37.75 37.80 37.40 37.80 0.0M
2022-01-13 38.25 38.70 38.25 38.70 0.0M
2022-01-12 37.95 38.90 37.95 38.75 0.0M
2022-01-11 38.20 38.60 38.15 38.20 0.0M
2022-01-10 39.15 39.15 38.20 38.60 0.0M
2022-01-07 39.00 39.25 38.60 39.25 0.0M
2022-01-06 38.80 39.10 38.80 39.10 0.0M
2022-01-05 38.65 39.40 38.65 39.10 0.0M
2022-01-04 38.90 38.90 38.35 38.35 0.0M
2022-01-03 38.35 38.55 37.85 37.85 0.0M