IOB - Delayed Quote EUR

PostNL N.V. (0P47.IL)

Compare
0.9517
-0.0260
(-2.66%)
At close: 6:31:20 PM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.98000.98000.94050.95170.951774,297
Jan 21, 20250.99020.98650.96000.97780.977885,228
Jan 20, 20251.01481.01700.95500.99620.9962225,851
Jan 17, 20251.02951.05501.03401.04301.043035,142
Jan 16, 20251.02951.05901.02301.03651.03659,400
Jan 15, 20251.01781.02801.01301.01871.018765,612
Jan 14, 20251.01001.03301.01201.02151.021558,812
Jan 13, 20251.00501.01500.99451.00701.0070103,969
Jan 10, 20251.02951.04201.00401.01581.015852,072
Jan 9, 20251.06151.08501.04101.04201.042020,110
Jan 8, 20251.07451.08001.05901.05801.058019,169
Jan 7, 20251.07051.09001.07401.07751.077545,407
Jan 6, 20251.09301.09601.07101.08801.088024,765
Jan 3, 20251.06451.09701.06701.09001.090018,648
Jan 2, 20251.04101.06701.04001.05401.054020,121
Dec 31, 20241.04101.04501.03801.03751.03754,062
Dec 30, 20241.06051.06001.03201.05201.052048,654
Dec 27, 20241.03351.07201.03001.05601.056065,622
Dec 24, 20241.02851.03501.02401.03151.03155,408
Dec 23, 20241.01971.03201.01101.01501.015071,330
Dec 20, 20241.01971.02801.01401.01671.0167125,716
Dec 19, 20241.01781.02901.00001.02651.02657,017
Dec 18, 20241.01481.02301.00001.01371.013718,693
Dec 17, 20241.01971.04301.00201.02371.023792,713
Dec 16, 20241.04801.05601.01901.03451.034524,464
Dec 13, 20241.05001.07401.04101.05101.051014,724
Dec 12, 20241.05401.05701.04501.05001.050024,776
Dec 11, 20241.05601.06401.03201.05401.054033,285
Dec 10, 20241.06251.06801.05501.05801.058027,334
Dec 9, 20241.04701.07801.04601.07051.070569,471
Dec 6, 20241.03451.05901.03801.03851.038528,602
Dec 5, 20241.02951.04401.03001.03151.031537,256
Dec 4, 20241.02951.04601.00701.02751.027528,219
Dec 3, 20241.02951.03801.02701.03051.030521,922
Dec 2, 20241.05001.04401.02701.02951.029519,114
Nov 29, 20241.04401.06501.03301.03451.034544,820
Nov 28, 20241.03051.06101.03201.05601.056014,168
Nov 27, 20241.01001.05501.01001.03651.036561,380
Nov 26, 20241.02851.02701.00101.02171.021749,769
Nov 25, 20241.00601.03101.00001.03051.030578,539
Nov 22, 20241.00801.03000.98001.00631.006361,689
Nov 21, 20241.01781.01801.00001.01501.015025,980
Nov 20, 20241.02471.03201.00901.02251.022516,126
Nov 19, 20241.02751.03701.01001.00901.009030,566
Nov 18, 20241.06051.06101.02301.03251.032590,251
Nov 15, 20241.03351.05601.03001.04101.041051,873
Nov 14, 20240.99021.03700.99051.02851.028540,131
Nov 13, 20241.00201.01000.98951.00301.003081,043
Nov 12, 20241.02751.01900.99201.01371.013762,470
Nov 11, 20241.00101.05001.01201.02651.026551,087
Nov 8, 20241.01871.02001.00001.01401.014065,965
Nov 7, 20241.01871.04901.01201.02651.026519,023
Nov 6, 20241.02951.03601.00601.01371.013764,441
Nov 5, 20241.06051.06001.03301.03751.037529,965
Nov 4, 20241.10451.10001.04701.06451.0645182,386
Nov 1, 20241.10251.11301.09501.10851.108548,535
Oct 31, 20241.14451.13001.10201.10351.103514,118
Oct 30, 20241.12001.14501.11401.12401.124021,620
Oct 29, 20241.14051.14801.12101.14251.142559,244
Oct 28, 20241.09801.14201.09301.12201.1220114,567
Oct 25, 20241.09001.09501.06701.08201.082037,946
Oct 24, 20241.09501.09801.06801.09501.095033,396
Oct 23, 20241.08001.09401.07001.08501.085034,833
Oct 22, 20241.08501.09701.08001.08801.088043,923
Oct 21, 20241.13801.12701.08201.08201.0820135,634
Oct 18, 20241.13001.14501.12101.12801.128051,876
Oct 17, 20241.14951.16001.12401.12301.123096,577
Oct 16, 20241.15451.16301.14201.15251.152527,194
Oct 15, 20241.15851.15901.14501.15251.152575,269
Oct 14, 20241.17001.16901.14001.16001.1600174,428
Oct 11, 20241.18151.19601.16901.18351.1835292,463
Oct 10, 20241.20501.21501.19501.20301.203028,424
Oct 9, 20241.21601.23101.18801.18951.189524,513
Oct 8, 20241.22551.22501.20691.21601.216017,917
Oct 7, 20241.22951.24801.21801.23751.237545,178
Oct 4, 20241.22051.25301.22201.23651.23659,229
Oct 3, 20241.25001.25701.22001.24101.241020,934
Oct 2, 20241.23351.24001.22501.22551.225535,924
Oct 1, 20241.25001.26401.23401.23251.232517,855
Sep 30, 20241.27351.27901.24901.24801.248022,343
Sep 27, 20241.23551.27701.23101.26051.260555,112
Sep 26, 20241.21701.25001.21411.23751.237559,981
Sep 25, 20241.21601.21701.20701.21101.21109,203
Sep 24, 20241.20001.21801.20201.21601.216010,710
Sep 23, 20241.20001.22601.19301.20401.204017,545
Sep 20, 20241.22851.23401.19801.20001.200047,612
Sep 19, 20241.21201.23301.22201.22751.227542,056
Sep 18, 20241.21101.22501.19201.22051.220523,533
Sep 17, 20241.19551.22701.18601.22251.222547,184
Sep 16, 20241.21701.21101.19701.20601.206039,207
Sep 13, 20241.19751.21501.19201.20101.201013,541
Sep 12, 20241.18951.20601.19001.20001.200018,095
Sep 11, 20241.19751.21401.19001.21101.211070,545
Sep 10, 20241.20901.21901.19701.21001.210020,527
Sep 9, 20241.21001.21801.20001.21401.214026,094
Sep 6, 20241.22051.22501.19001.21001.210073,035
Sep 5, 20241.21001.25001.20901.22751.227590,097
Sep 4, 20241.20701.22401.20601.21501.215044,011
Sep 3, 20241.22651.23001.20801.22751.227539,449
Sep 2, 20241.22951.25101.20801.21601.216090,232
Aug 30, 20241.23451.24901.23701.23851.238590,097
Aug 29, 20241.23201.23801.22701.22951.229540,885
Aug 28, 20241.23451.24701.22301.23751.237542,238
Aug 27, 20241.23551.24901.23401.23851.238532,953
Aug 23, 20241.24301.25601.23101.24601.2460107,469
Aug 22, 20241.25401.25401.23201.24801.248067,001
Aug 21, 20241.24501.24401.22501.23851.238515,767
Aug 20, 20241.25001.26301.22601.22551.225559,498
Aug 19, 20241.22051.26001.20101.25001.250072,203
Aug 16, 20241.22451.23001.21201.21301.213022,926
Aug 15, 20241.22751.22801.20501.21601.216018,679
Aug 14, 20241.20001.22101.19501.21801.218049,206
Aug 13, 20241.22951.24001.18101.18451.184545,825
Aug 12, 20241.21001.23401.21001.21601.216032,216
Aug 9, 20241.23451.23701.20601.20901.209026,501
Aug 8, 20241.22951.23501.20801.22751.227529,820
Aug 7, 2024 0.0300 Dividend
Aug 7, 20241.26951.25301.20701.23851.238559,767
Aug 6, 20241.30551.31801.26601.28401.254038,301
Aug 5, 20241.26051.38001.25001.29001.259940,057
Aug 2, 20241.33001.33301.30501.32201.291137,723
Aug 1, 20241.36001.36901.34001.35551.323843,349
Jul 31, 20241.37201.40001.36701.38851.356134,263
Jul 30, 20241.37101.39201.37201.37701.344812,062
Jul 29, 20241.40001.41801.37601.37801.345840,409
Jul 26, 20241.39151.41801.38301.38851.356114,115
Jul 25, 20241.38951.39801.35001.38151.349213,812
Jul 24, 20241.38151.40401.37601.38051.348235,611
Jul 23, 20241.42051.41101.39101.40301.370239,288
Jul 22, 20241.32801.41901.33301.41701.383922,882
Jul 19, 20241.33101.35001.32001.33501.303832,093
Jul 18, 20241.33401.36701.32101.34051.309237,312
Jul 17, 20241.28001.34001.23801.32601.295063,794
Jul 16, 20241.25501.25801.23601.25501.225724,793
Jul 15, 20241.26451.27201.24401.25501.225711,098
Jul 12, 20241.25101.27301.25001.26151.232041,754
Jul 11, 20241.25001.26601.23501.25401.22476,451
Jul 10, 20241.25801.25401.22701.24101.212023,588
Jul 9, 20241.25401.25901.24001.25501.225787,490
Jul 8, 20241.25401.26301.21501.26151.232051,576
Jul 5, 20241.22451.25301.21001.24401.214991,068
Jul 4, 20241.24301.24601.20101.21001.181739,299
Jul 3, 20241.25801.23101.17201.21201.1837279,565
Jul 2, 20241.29001.29301.26501.28001.250120,921
Jul 1, 20241.29901.29801.26001.28001.250116,719
Jun 28, 20241.28501.29301.26001.29201.261834,944
Jun 27, 20241.31851.33701.28501.29701.266745,769
Jun 26, 20241.34351.36501.32001.33201.300946,587
Jun 25, 20241.32601.34801.32301.32801.297047,602
Jun 24, 20241.33001.34701.31401.31551.284815,240
Jun 21, 20241.37201.39101.34101.34751.316015,773
Jun 20, 20241.37001.38901.36301.37601.343955,633
Jun 19, 20241.40001.40301.37601.37701.344814,286
Jun 18, 20241.38951.39901.36201.38151.349250,653
Jun 17, 20241.39751.40201.38001.38551.353150,030
Jun 14, 20241.41801.41401.36501.38751.355133,820
Jun 13, 20241.40701.41901.39001.39451.361910,954
Jun 12, 20241.42051.42601.39601.40901.376129,244
Jun 11, 20241.42651.43901.39301.39851.365813,718
Jun 10, 20241.33901.44801.28801.42351.3902209,261
Jun 7, 20241.30051.30801.28201.29001.259916,208
Jun 6, 20241.32101.32901.25901.29701.266757,120
Jun 5, 20241.33001.34201.31601.33201.300924,110
Jun 4, 20241.38951.39601.32901.33701.305857,418
Jun 3, 20241.33001.41201.33401.40001.3673304,057
May 31, 20241.30951.31701.30001.31051.279910,153
May 30, 20241.26851.31701.26101.30051.270168,106
May 29, 20241.30651.30801.25801.26951.239844,117
May 28, 20241.27351.32101.28401.31151.280987,517
May 24, 20241.24501.26801.23601.24001.211075,255
May 23, 20241.27451.27701.25701.27151.24188,326
May 22, 20241.24201.27201.23901.26051.231029,998
May 21, 20241.26151.27501.24001.24001.211015,870
May 20, 20241.27651.29301.26301.26851.238933,334
May 17, 20241.27851.29401.26801.27251.242887,083
May 16, 20241.30951.31701.27801.28401.2540309,699
May 15, 20241.25001.32501.24101.30351.273075,969
May 14, 20241.25001.28301.25201.26151.232029,975
May 13, 20241.25001.26901.24801.25601.226719,137
May 10, 20241.24001.28401.23501.25901.2296122,201
May 9, 20241.22351.24801.22501.22751.198835,545
May 8, 20241.21701.22801.20801.22651.1978291,977
May 7, 20241.19451.22801.18601.22051.192094,369
May 3, 20241.22351.24601.21201.22751.1988105,891
May 2, 20241.26051.23351.21921.23251.203754,879
May 1, 20241.29001.29001.29001.29001.2599-
Apr 30, 20241.26051.30101.26201.29001.259971,106
Apr 29, 20241.27651.27001.25001.25401.224732,664
Apr 26, 20241.22051.25011.21001.24701.2179238,959
Apr 25, 20241.23351.24301.19701.21301.1847224,534
Apr 24, 20241.22951.24901.23001.24201.2130192,861
Apr 23, 20241.22951.24801.22801.23451.2057118,051
Apr 22, 20241.23451.23811.21701.23451.205751,503
Apr 19, 20241.22951.23701.21201.22351.1949328,387
Apr 18, 2024 0.0300 Dividend
Apr 18, 20241.28301.29801.23301.24101.2120194,543
Apr 17, 20241.23051.32001.22701.31451.2545563,080
Apr 16, 20241.26751.26801.22701.24601.189172,753
Apr 15, 20241.27851.29701.25601.26451.2068115,941
Apr 12, 20241.29501.31301.27871.29801.2387172,454
Apr 11, 20241.31851.31901.28301.28801.2292219,822
Apr 10, 20241.27051.32501.28001.30551.2459181,542
Apr 9, 20241.26651.28301.26301.26551.2077117,753
Apr 8, 20241.26951.27301.26201.26551.207755,853
Apr 5, 20241.26051.27201.24201.26051.2030165,416
Apr 4, 20241.24301.26501.23601.26451.2068203,196
Apr 3, 20241.22951.24601.22201.24801.1910250,420
Apr 2, 20241.26051.27801.22991.24301.1863133,863
Mar 28, 20241.25931.26701.24401.24451.1877156,497
Mar 27, 20241.23521.25901.22501.23681.1803369,998
Mar 26, 20241.21721.24101.20701.23521.1789281,555
Mar 25, 20241.22901.23601.20601.22001.1643180,667
Mar 22, 20241.23871.24401.21501.23371.17741,991,802
Mar 21, 20241.23831.25101.21901.24551.1886304,134
Mar 20, 20241.22401.23151.22001.22501.1691253,839
Mar 19, 20241.20601.22411.19301.21531.1598157,878
Mar 18, 20241.20501.21801.19301.21181.1564205,715
Mar 15, 20241.22001.23201.19301.20451.1495480,610
Mar 14, 20241.24501.25651.20901.22851.1724377,765
Mar 13, 20241.26651.27601.24001.26351.2058339,362
Mar 12, 20241.25021.27451.24301.25521.1979528,908
Mar 11, 20241.25021.29101.25051.25331.1960368,236
Mar 8, 20241.29021.29801.26001.28351.2249230,172
Mar 7, 20241.26701.29501.24001.27671.2185155,804
Mar 6, 20241.24101.27201.22701.25221.1951670,806
Mar 5, 20241.25931.27001.22651.24751.1905201,482
Mar 4, 20241.29081.30401.24501.28001.2216175,230
Mar 1, 20241.31471.31801.27691.28251.2239262,412
Feb 29, 20241.24301.32001.24101.31731.2571455,894
Feb 28, 20241.24101.25801.20101.24901.1920209,506
Feb 27, 20241.26001.28101.24501.25721.1999393,410
Feb 26, 20241.27321.30001.22001.27171.2137984,016
Feb 23, 20241.34001.35201.32951.34451.2831230,837
Feb 22, 20241.36451.37001.34001.35921.2972124,339
Feb 21, 20241.34401.36801.33501.36001.297981,385
Feb 20, 20241.37671.38501.34901.36151.2993140,165
Feb 19, 20241.35031.37951.35201.37431.3115305,583
Feb 16, 20241.31381.37001.30701.35071.2891364,610
Feb 15, 20241.32751.31601.29901.31031.2504189,896
Feb 14, 20241.30251.32501.26801.30151.24211,014,793
Feb 13, 20241.30251.32601.27801.30351.2440139,962
Feb 12, 20241.25371.31201.25651.29281.2337225,309
Feb 9, 20241.26101.27451.25401.26951.2115213,828
Feb 8, 20241.25781.27501.24101.25171.1946256,039
Feb 7, 20241.32201.31851.25511.27871.2204452,943
Feb 6, 20241.30201.31841.27401.30051.2411209,423
Feb 5, 20241.30001.31401.29201.30801.2483182,067
Feb 2, 20241.34001.34701.30051.30951.249794,896
Feb 1, 20241.34001.35401.32301.33921.2781329,754
Jan 31, 20241.35031.37501.34601.36051.2984432,794
Jan 30, 20241.36001.38201.36301.36651.3041153,235
Jan 29, 20241.37221.37701.34651.36401.3017320,741
Jan 26, 20241.35031.42801.32951.39431.3306595,399
Jan 25, 20241.40001.42251.39501.40651.3423145,604
Jan 24, 20241.39021.41501.39001.40051.3366957,812
Jan 23, 20241.33681.38001.32201.37171.3091192,730
Jan 22, 20241.30101.34251.30001.32251.2621225,165