Oesterreichische Post More Historical Data - O3P | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Oesterreichische Post AG (O3P)
Oesterreichische Post AG (O3P) Historical

O3P Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	29.90	-0.20	-0.66%	30.05	30.05	29.80	1,544
Jun 27 2024	30.10	-0.20	-0.66%	30.25	30.25	29.95	1,075
Jun 26 2024	30.30	0.15	0.50%	30.30	30.40	30.00	651
Jun 25 2024	30.15	0.00	0.00%	30.15	30.20	30.05	185
Jun 24 2024	30.15	-0.10	-0.33%	30.20	30.30	30.05	1,835
Jun 21 2024	30.25	0.15	0.50%	30.15	30.30	29.85	1,638
Jun 20 2024	30.10	0.00	0.00%	30.20	30.35	30.00	642
Jun 19 2024	30.10	0.00	0.00%	30.20	30.20	29.95	1,682
Jun 18 2024	30.10	0.25	0.84%	30.10	30.10	29.95	1,127
Jun 17 2024	29.85	0.15	0.51%	29.95	30.50	29.85	4,800
Jun 14 2024	29.70	-0.60	-1.98%	30.30	30.30	29.60	3,884
Jun 13 2024	30.30	-0.10	-0.33%	30.45	30.50	30.20	889
Jun 12 2024	30.40	-0.30	-0.98%	30.95	30.95	30.30	1,487
Jun 11 2024	30.70	0.00	0.00%	30.80	30.85	30.40	3,073
Jun 10 2024	30.70	0.05	0.16%	30.55	30.80	30.40	1,396
Jun 07 2024	30.65	0.05	0.16%	30.75	30.90	30.65	2,161
Jun 06 2024	30.60	-0.30	-0.97%	30.90	30.90	30.50	1,011
Jun 05 2024	30.90	0.60	1.98%	30.50	30.90	30.30	1,242
Jun 04 2024	30.30	-0.10	-0.33%	30.60	30.60	30.30	1,805
Jun 03 2024	30.40	0.05	0.16%	30.45	30.55	30.30	9,376
May 31 2024	30.35	-0.10	-0.33%	30.45	30.55	30.25	1,711
May 30 2024	30.45	0.00	0.00%	30.35	30.60	30.25	3,047
May 29 2024	30.45	-0.30	-0.98%	30.55	30.85	30.40	14,844
May 28 2024	30.75	-0.15	-0.49%	30.95	31.00	30.75	789
May 27 2024	30.90	0.00	0.00%	30.75	30.95	30.75	1,497
May 24 2024	30.90	0.10	0.32%	30.65	31.05	30.65	3,259
May 23 2024	30.80	0.20	0.65%	30.65	31.00	30.60	2,002
May 22 2024	30.60	-0.70	-2.24%	31.35	31.35	30.40	1,711
May 21 2024	31.30	-0.30	-0.95%	31.65	31.70	31.30	3,324
May 20 2024	31.60	-0.20	-0.63%	31.55	31.75	31.55	1,383
May 17 2024	31.80	-0.10	-0.31%	31.90	31.95	31.70	1,963
May 16 2024	31.90	-0.10	-0.31%	32.00	32.15	31.80	3,171
May 15 2024	32.00	0.15	0.47%	31.95	32.05	31.80	3,335
May 14 2024	31.85	-0.35	-1.09%	32.20	32.20	31.55	6,587
May 13 2024	32.20	0.15	0.47%	32.20	32.35	31.90	10,113
May 10 2024	32.05	-0.20	-0.62%	32.20	32.35	31.95	7,286
May 09 2024	32.25	1.10	3.53%	31.20	32.45	31.10	10,652
May 08 2024	31.15	0.95	3.15%	30.25	31.55	29.95	8,071
May 07 2024	30.20	0.45	1.51%	29.70	30.20	29.45	2,208
May 06 2024	29.75	-0.35	-1.16%	30.25	30.25	29.45	6,122
May 03 2024	30.10	-0.15	-0.50%	30.25	30.40	29.85	3,915
May 02 2024	30.25	0.25	0.83%	30.05	30.25	29.70	3,253
Apr 30 2024	30.00	-0.25	-0.83%	30.20	30.25	29.90	3,374
Apr 29 2024	30.25	-0.20	-0.66%	30.45	30.55	30.05	2,841
Apr 26 2024	30.45	-1.30	-4.09%	30.45	30.60	29.95	4,807
Apr 25 2024	31.75	-0.25	-0.78%	31.90	32.25	31.75	7,443
Apr 24 2024	32.00	-0.15	-0.47%	32.15	32.35	32.00	7,614
Apr 23 2024	32.15	0.20	0.63%	31.95	32.20	31.80	2,684
Apr 22 2024	31.95	0.05	0.16%	32.20	32.20	31.60	18,051
Apr 19 2024	31.90	0.25	0.79%	31.50	32.00	31.50	1,186
Apr 18 2024	31.65	0.15	0.48%	31.80	31.90	31.65	1,214
Apr 17 2024	31.50	-0.45	-1.41%	31.70	31.85	31.50	3,481
Apr 16 2024	31.95	0.30	0.95%	31.45	31.95	31.30	17,455
Apr 15 2024	31.65	-0.25	-0.78%	31.85	32.05	31.60	6,931
Apr 12 2024	31.90	-0.40	-1.24%	32.30	32.40	31.60	9,176
Apr 11 2024	32.30	0.10	0.31%	32.30	32.40	32.00	3,248
Apr 10 2024	32.20	-0.10	-0.31%	32.40	32.40	32.05	1,023
Apr 09 2024	32.30	0.10	0.31%	32.10	32.35	32.00	3,891
Apr 08 2024	32.20	0.10	0.31%	32.15	32.25	32.15	3,458
Apr 05 2024	32.10	0.10	0.31%	32.10	32.20	31.95	2,832
Apr 04 2024	32.00	-0.05	-0.16%	32.10	32.25	32.00	3,218
Apr 03 2024	32.05	0.15	0.47%	31.85	32.25	31.85	1,524
Apr 02 2024	31.90	0.20	0.63%	31.65	32.00	31.65	2,774

Oesterreichische Post

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions