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
2023-12-29 32.60 32.60 32.60 32.60 0.0M
2023-12-28 32.40 32.40 32.25 32.25 0.0M
2023-12-27 32.60 32.60 32.40 32.45 0.0M
2023-12-22 32.80 32.80 32.80 32.80 0.0M
2023-12-21 32.90 32.90 32.75 32.75 0.0M
2023-12-20 32.50 33.10 32.50 32.85 0.0M
2023-12-19 32.45 32.45 32.20 32.20 0.0M
2023-12-18 31.80 32.20 31.80 32.20 0.0M
2023-12-15 31.90 31.95 31.55 31.60 0.0M
2023-12-14 31.40 31.55 31.40 31.55 0.0M
2023-12-13 31.55 31.55 31.55 31.55 0.0M
2023-12-12 31.65 31.65 31.45 31.60 0.0M
2023-12-11 31.45 31.60 31.45 31.60 0.0M
2023-12-08 31.50 31.95 31.50 31.75 0.0M
2023-12-07 31.40 31.65 31.40 31.45 0.0M
2023-12-06 31.50 31.75 31.50 31.75 0.0M
2023-12-05 31.35 31.60 31.35 31.60 0.0M
2023-12-04 31.55 31.55 31.50 31.50 0.0M
2023-12-01 31.65 31.70 31.50 31.50 0.0M
2023-11-30 31.85 31.85 31.45 31.45 0.0M
2023-11-29 31.90 31.90 31.90 31.90 0.0M
2023-11-28 31.85 31.85 31.85 31.85 0.0M
2023-11-27 32.20 32.20 32.00 32.00 0.0M
2023-11-24 31.95 32.00 31.95 32.00 0.0M
2023-11-23 31.90 31.90 31.90 31.90 0.0M
2023-11-22 32.05 32.05 32.05 32.05 0.0M
2023-11-21 31.70 31.85 31.70 31.85 0.0M
2023-11-20 31.90 32.05 31.90 32.05 0.0M
2023-11-17 32.30 32.65 32.25 32.25 0.0M
2023-11-16 32.30 32.50 32.30 32.45 0.0M
2023-11-15 32.05 32.20 31.95 32.20 0.0M
2023-11-14 31.60 32.50 31.60 31.85 0.0M
2023-11-13 30.90 31.05 30.70 31.05 0.0M
2023-11-10 30.95 31.20 30.95 30.95 0.0M
2023-11-09 31.05 31.05 31.05 31.05 0.0M
2023-11-08 30.75 30.75 30.75 30.75 0.0M
2023-11-07 30.70 30.70 30.70 30.70 0.0M
2023-11-06 30.15 30.30 30.05 30.30 0.0M
2023-11-03 30.50 30.70 30.30 30.30 0.0M
2023-11-02 30.20 30.55 30.20 30.55 0.0M
2023-11-01 30.40 30.40 29.95 29.95 0.0M
2023-10-31 29.90 30.20 29.90 30.20 0.0M
2023-10-30 30.30 30.30 29.95 29.95 0.0M
2023-10-27 30.70 30.70 30.30 30.30 0.0M
2023-10-26 30.80 30.80 30.60 30.70 0.0M
2023-10-25 30.95 31.00 30.95 31.00 0.0M
2023-10-24 31.05 31.05 31.05 31.05 0.0M
2023-10-23 31.35 31.50 31.15 31.15 0.0M
2023-10-20 31.15 31.15 31.15 31.15 0.0M
2023-10-19 31.25 31.25 31.20 31.20 0.0M
2023-10-18 31.10 31.10 31.10 31.10 0.0M
2023-10-17 31.15 31.15 31.15 31.15 0.0M
2023-10-16 31.35 31.35 31.25 31.25 0.0M
2023-10-13 31.25 31.35 31.25 31.35 0.0M
2023-10-12 31.25 31.25 31.25 31.25 0.0M
2023-10-11 30.75 31.40 30.75 31.40 0.0M
2023-10-10 30.90 30.90 30.85 30.85 0.0M
2023-10-09 30.65 30.90 30.65 30.90 0.0M
2023-10-06 30.65 30.95 30.65 30.95 0.0M
2023-10-05 30.90 30.90 30.90 30.90 0.0M
2023-10-04 31.15 31.15 30.90 30.90 0.0M
2023-10-03 30.95 30.95 30.95 30.95 0.0M
2023-10-02 31.35 31.35 31.20 31.20 0.0M
2023-09-29 31.15 31.15 31.05 31.05 0.0M
2023-09-28 30.80 31.20 30.80 31.20 0.0M
2023-09-27 31.00 31.10 31.00 31.10 0.0M
2023-09-26 31.25 31.25 31.25 31.25 0.0M
2023-09-25 31.15 31.30 31.00 31.30 0.0M
2023-09-22 31.20 31.60 31.20 31.60 0.0M
2023-09-21 31.05 31.45 31.05 31.25 0.0M
2023-09-20 31.40 31.40 31.40 31.40 0.0M
2023-09-19 31.30 31.50 31.30 31.35 0.0M
2023-09-18 31.55 31.60 31.50 31.50 0.0M
2023-09-15 31.75 31.75 31.50 31.50 0.0M
2023-09-14 31.50 31.60 31.50 31.60 0.0M
2023-09-13 31.30 31.30 31.20 31.30 0.0M
2023-09-12 31.15 31.60 31.15 31.45 0.0M
2023-09-11 31.25 31.45 31.25 31.45 0.0M
2023-09-08 31.25 31.45 31.25 31.45 0.0M
2023-09-07 31.50 31.75 31.50 31.75 0.0M
2023-09-06 31.70 31.70 31.70 31.70 0.0M
2023-09-05 31.75 31.75 31.75 31.75 0.0M
2023-09-04 31.95 31.95 31.35 31.70 0.0M
2023-09-01 31.80 31.90 31.55 31.90 0.0M
2023-08-31 31.70 31.70 31.70 31.70 0.0M
2023-08-30 31.40 31.55 31.25 31.55 0.0M
2023-08-29 31.65 31.65 31.65 31.65 0.0M
2023-08-28 31.50 31.65 31.50 31.65 0.0M
2023-08-25 31.55 31.55 31.55 31.55 0.0M
2023-08-24 31.85 31.85 31.55 31.55 0.0M
2023-08-23 31.60 31.60 31.60 31.60 0.0M
2023-08-22 31.60 31.85 31.60 31.60 0.0M
2023-08-21 31.45 31.50 31.35 31.50 0.0M
2023-08-18 31.75 31.75 31.75 31.75 0.0M
2023-08-17 31.75 32.00 31.70 32.00 0.0M
2023-08-16 32.15 32.15 32.15 32.15 0.0M
2023-08-15 32.35 32.35 31.90 31.90 0.0M
2023-08-14 32.15 32.25 31.70 32.00 0.0M
2023-08-11 32.50 32.60 32.50 32.60 0.0M
2023-08-10 32.20 32.65 32.20 32.65 0.0M
2023-08-09 31.80 31.80 31.80 31.80 0.0M
2023-08-08 31.85 31.85 31.85 31.85 0.0M
2023-08-07 31.80 32.05 31.65 32.05 0.0M
2023-08-04 31.75 32.15 31.75 32.05 0.0M
2023-08-01 33.35 33.35 32.70 33.05 0.0M
2023-07-31 33.20 33.20 33.20 33.20 0.0M
2023-07-28 33.15 33.15 32.75 32.80 0.0M
2023-07-27 32.70 33.00 32.70 33.00 0.0M
2023-07-26 32.55 32.75 32.35 32.75 0.0M
2023-07-25 32.50 32.70 32.50 32.70 0.0M
2023-07-24 33.00 33.00 32.75 32.75 0.0M
2023-07-21 32.90 33.35 32.90 33.35 0.0M
2023-07-20 33.10 33.10 33.10 33.10 0.0M
2023-07-19 33.25 33.25 33.25 33.25 0.0M
2023-07-18 33.40 33.50 33.40 33.50 0.0M
2023-07-17 33.30 33.30 32.90 33.20 0.0M
2023-07-14 33.45 33.45 33.40 33.40 0.0M
2023-07-13 33.15 33.15 33.15 33.15 0.0M
2023-07-12 33.10 33.30 33.10 33.30 0.0M
2023-07-11 33.05 33.05 33.05 33.05 0.0M
2023-07-10 32.55 33.15 32.55 33.15 0.0M
2023-07-07 32.75 32.85 32.45 32.85 0.0M
2023-07-06 32.25 32.65 32.25 32.65 0.0M
2023-07-05 32.80 32.80 32.80 32.80 0.0M
2023-07-04 32.80 32.80 32.60 32.60 0.0M
2023-07-03 32.90 32.90 32.20 32.40 0.0M
2023-06-30 32.65 32.70 32.65 32.70 0.0M
2023-06-29 32.30 32.35 31.95 32.25 0.0M
2023-06-28 32.40 32.40 32.25 32.25 0.0M
2023-06-27 32.30 32.60 32.30 32.60 0.0M
2023-06-26 31.90 32.40 31.90 32.40 0.0M
2023-06-23 32.20 32.20 32.20 32.20 0.0M
2023-06-22 31.95 32.20 31.80 32.20 0.0M
2023-06-21 31.95 31.95 31.95 31.95 0.0M
2023-06-20 31.95 32.20 31.80 32.20 0.0M
2023-06-19 32.25 32.40 32.25 32.25 0.0M
2023-06-16 32.55 32.85 32.55 32.85 0.0M
2023-06-15 32.80 33.10 32.80 33.10 0.0M
2023-06-14 32.70 32.80 32.70 32.80 0.0M
2023-06-12 33.20 33.30 33.20 33.30 0.0M
2023-06-09 32.95 33.30 32.95 32.95 0.0M
2023-06-07 32.60 32.60 32.60 32.60 0.0M
2023-06-06 32.65 32.65 32.45 32.60 0.0M
2023-06-05 32.90 33.00 32.90 33.00 0.0M
2023-06-02 33.45 33.45 32.90 33.20 0.0M
2023-06-01 32.80 33.25 32.80 33.25 0.0M
2023-05-31 32.30 33.00 32.00 33.00 0.0M
2023-05-30 32.70 32.75 32.55 32.75 0.0M
2023-05-29 33.15 33.15 33.15 33.15 0.0M
2023-05-26 32.50 33.00 32.50 33.00 0.0M
2023-05-25 32.95 32.95 32.80 32.80 0.0M
2023-05-24 33.00 33.15 33.00 33.15 0.0M
2023-05-23 32.70 33.00 32.70 33.00 0.0M
2023-05-22 32.50 33.20 32.50 33.20 0.0M
2023-05-19 32.50 33.00 32.50 33.00 0.0M
2023-05-18 32.00 32.00 32.00 32.00 0.0M
2023-05-17 32.05 32.30 32.05 32.25 0.0M
2023-05-16 32.10 32.10 32.10 32.10 0.0M
2023-05-15 33.35 33.35 32.50 32.55 0.0M
2023-05-12 32.60 33.60 32.55 33.60 0.0M
2023-05-11 32.10 32.25 32.10 32.25 0.0M
2023-05-10 32.15 32.25 32.15 32.25 0.0M
2023-05-09 32.25 32.25 32.25 32.25 0.0M
2023-05-08 31.85 31.90 31.55 31.90 0.0M
2023-05-05 33.00 33.00 31.70 32.00 0.0M
2023-05-04 33.10 33.45 32.85 32.85 0.0M
2023-05-03 33.70 33.70 33.45 33.45 0.0M
2023-05-02 33.15 33.65 33.10 33.65 0.0M
2023-04-28 34.70 34.70 34.30 34.30 0.0M
2023-04-27 34.25 34.40 34.10 34.40 0.0M
2023-04-26 34.20 34.40 34.20 34.40 0.0M
2023-04-25 34.55 34.80 34.35 34.35 0.0M
2023-04-24 35.00 35.10 34.80 34.80 0.0M
2023-04-21 34.25 34.50 34.25 34.50 0.0M
2023-04-20 34.45 34.45 34.45 34.45 0.0M
2023-04-19 34.50 34.50 34.40 34.40 0.0M
2023-04-18 34.90 34.95 34.55 34.55 0.0M
2023-04-17 35.10 35.10 34.80 34.85 0.0M
2023-04-14 35.00 35.10 34.80 34.80 0.0M
2023-04-13 34.90 35.10 34.85 35.00 0.0M
2023-04-12 34.80 34.80 34.30 34.75 0.0M
2023-04-11 34.25 34.50 34.25 34.40 0.0M
2023-04-06 33.80 33.95 33.80 33.85 0.0M
2023-04-05 34.00 34.30 34.00 34.15 0.0M
2023-04-04 34.35 34.35 33.80 33.80 0.0M
2023-04-03 34.20 34.20 33.55 33.90 0.0M
2023-03-31 33.95 34.10 33.80 34.00 0.0M
2023-03-30 33.60 33.95 33.45 33.85 0.0M
2023-03-29 33.25 33.25 33.25 33.25 0.0M
2023-03-28 32.75 33.10 32.75 32.80 0.0M
2023-03-27 32.55 32.55 32.30 32.30 0.0M
2023-03-24 32.45 32.45 32.45 32.45 0.0M
2023-03-23 32.85 32.90 32.65 32.65 0.0M
2023-03-22 33.20 33.20 33.15 33.15 0.0M
2023-03-21 32.90 32.90 32.90 32.90 0.0M
2023-03-20 33.60 33.75 33.40 33.40 0.0M
2023-03-17 33.45 33.65 33.35 33.65 0.0M
2023-03-16 33.05 33.35 32.65 33.35 0.0M
2023-03-15 35.10 35.40 34.45 34.45 0.0M
2023-03-14 34.75 36.30 34.75 36.30 0.0M
2023-03-13 34.00 34.30 34.00 34.30 0.0M
2023-03-10 34.35 34.65 34.35 34.40 0.0M
2023-03-09 34.50 34.90 34.45 34.90 0.0M
2023-03-08 33.90 34.40 33.80 34.30 0.0M
2023-03-07 33.65 33.95 33.65 33.95 0.0M
2023-03-06 33.85 33.85 33.50 33.70 0.0M
2023-03-03 33.75 33.90 33.55 33.90 0.0M
2023-03-02 33.35 33.55 33.35 33.45 0.0M
2023-03-01 33.65 33.65 33.45 33.50 0.0M
2023-02-28 33.50 33.55 33.05 33.40 0.0M
2023-02-27 33.20 33.30 33.20 33.30 0.0M
2023-02-24 33.35 33.35 33.35 33.35 0.0M
2023-02-23 33.65 33.65 33.65 33.65 0.0M
2023-02-22 33.40 33.40 33.10 33.15 0.0M
2023-02-21 33.25 33.50 33.25 33.50 0.0M
2023-02-20 33.55 33.55 33.30 33.55 0.0M
2023-02-17 33.55 33.55 33.30 33.30 0.0M
2023-02-16 33.30 33.85 33.30 33.85 0.0M
2023-02-15 33.40 33.60 33.40 33.60 0.0M
2023-02-14 33.30 33.30 33.25 33.25 0.0M
2023-02-13 33.00 33.20 33.00 33.20 0.0M
2023-02-10 33.45 33.45 33.25 33.40 0.0M
2023-02-09 33.30 33.35 33.10 33.35 0.0M
2023-02-08 32.80 33.15 32.80 32.85 0.0M
2023-02-07 32.45 32.70 32.45 32.70 0.0M
2023-02-06 32.95 33.10 32.90 32.90 0.0M
2023-02-03 33.30 33.35 33.00 33.10 0.0M
2023-02-02 33.00 33.30 32.90 33.20 0.0M
2023-02-01 32.85 32.90 32.85 32.90 0.0M
2023-01-31 32.60 32.85 32.60 32.70 0.0M
2023-01-30 32.60 32.60 32.40 32.40 0.0M
2023-01-27 32.45 32.75 32.45 32.45 0.0M
2023-01-26 32.35 32.40 32.35 32.40 0.0M
2023-01-25 32.40 32.40 32.40 32.40 0.0M
2023-01-24 33.00 33.00 32.55 32.55 0.0M
2023-01-23 33.30 33.30 32.90 32.95 0.0M
2023-01-20 32.65 33.10 32.65 32.85 0.0M
2023-01-19 32.80 32.80 32.30 32.60 0.0M
2023-01-18 32.80 33.20 32.80 33.20 0.0M
2023-01-17 32.70 32.75 32.20 32.45 0.0M
2023-01-16 32.55 32.75 32.55 32.75 0.0M
2023-01-13 32.35 32.65 32.25 32.55 0.0M
2023-01-12 32.95 32.95 32.05 32.30 0.0M
2023-01-11 33.00 33.00 33.00 33.00 0.0M
2023-01-10 32.75 32.90 32.50 32.50 0.0M
2023-01-09 32.30 32.80 32.30 32.80 0.0M
2023-01-06 31.90 32.40 31.70 32.40 0.0M
2023-01-05 30.95 31.50 30.95 31.50 0.0M
2023-01-04 30.95 30.95 30.80 30.80 0.0M
2023-01-03 30.65 30.95 30.65 30.70 0.0M
2023-01-02 29.85 30.25 29.85 30.25 0.0M