Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

PostNL N.V. (0P47.IL)

0.8593
-0.0247
(-2.80%)
At close: 4:13:07 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.89400.89400.85200.85930.859331,033
May 2, 20250.90200.90850.88200.88400.884061,467
May 1, 20250.90150.90150.90150.90150.9015-
Apr 30, 20250.95030.97700.89000.90150.901559,305
Apr 29, 20250.95820.96500.95200.95630.956316,144
Apr 28, 20250.95230.96650.95400.96000.960010,836
Apr 25, 20250.96000.98000.94600.96150.961531,776
Apr 24, 20250.97370.98150.95650.97430.97434,881
Apr 23, 20250.97030.99350.97300.97580.975826,196
Apr 22, 20250.97030.96800.94300.95820.958234,140
Apr 17, 2025 0.04 Dividend
Apr 17, 20250.97030.98600.94200.94650.946544,029
Apr 16, 20250.99230.99750.98100.98580.945724,704
Apr 15, 20250.97871.00600.97900.99750.957087,726
Apr 14, 20250.97780.97850.96000.96000.921016,910
Apr 11, 20250.96200.97950.94550.96150.922531,249
Apr 10, 20250.96000.99100.93350.94000.901918,581
Apr 9, 20250.95480.97300.92950.93580.89787,767
Apr 8, 20250.97970.99300.96150.98350.94363,559
Apr 7, 20250.93370.98450.90000.97220.932811,303
Apr 4, 20250.98250.97250.93750.94350.905240,352
Apr 3, 20251.00701.01600.95550.97780.938160,237
Apr 2, 20250.99831.00900.99000.99330.952960,887
Apr 1, 20250.98471.00600.98900.99150.951335,001
Mar 31, 20250.99151.01400.97300.98680.9467308,759
Mar 28, 20250.99751.00800.97501.00130.960656,930
Mar 27, 20250.99331.00700.99001.00700.966130,877
Mar 26, 20251.00500.99950.97400.99330.952914,280
Mar 25, 20250.97970.99900.98200.98770.947715,420
Mar 24, 20250.97780.99950.97500.98550.945534,515
Mar 21, 20251.00001.00700.98100.98250.942629,663
Mar 20, 20251.00001.01700.99951.01280.971727,674
Mar 19, 20251.01671.02101.00601.01600.974824,952
Mar 18, 20251.00801.03201.01401.02080.979331,208
Mar 17, 20250.99921.02300.99051.02150.980031,090
Mar 14, 20250.98371.00100.97701.00220.961616,596
Mar 13, 20250.98450.99250.97900.99020.950128,680
Mar 12, 20251.00201.00900.98000.98370.943837,135
Mar 11, 20251.00501.02901.00201.00300.962347,691
Mar 10, 20251.00001.02060.99401.02080.979327,148
Mar 7, 20251.01001.01400.98350.98550.945520,717
Mar 6, 20250.97581.01100.97001.01100.970028,138
Mar 5, 20250.96000.98350.95850.97970.940056,788
Mar 4, 20250.96100.97950.94500.95280.914131,877
Mar 3, 20251.00000.99850.95800.97580.936256,185
Feb 28, 20251.02171.02200.99900.99920.9587308,327
Feb 27, 20251.02951.03901.01001.01500.973836,598
Feb 26, 20251.05001.05401.02501.03150.989640,120
Feb 25, 20251.08001.07801.05081.06751.024231,967
Feb 24, 20251.02471.11901.01201.08501.041078,294
Feb 21, 20251.04001.06901.02201.06351.0203134,384
Feb 20, 20251.04501.07001.04201.06751.024293,117
Feb 19, 20251.05101.06001.04501.04901.006418,467
Feb 18, 20251.06351.06201.04901.05601.013113,515
Feb 17, 20251.05301.07701.05201.05701.014116,448
Feb 14, 20251.04101.05901.04101.04301.000725,101
Feb 13, 20251.03451.06101.03701.04701.004520,082
Feb 12, 20251.01971.04301.02201.04401.001616,727
Feb 11, 20251.02951.03201.01301.02370.982211,022
Feb 10, 20251.02951.03101.02101.03250.99063,696
Feb 7, 20251.02171.04401.02401.03050.988717,379
Feb 6, 20250.98681.03200.96651.02350.982022,843
Feb 5, 20250.98680.99400.97900.98680.946720,503
Feb 4, 20250.97970.99200.97050.99150.95138,206
Feb 3, 20250.98770.98600.97150.97430.934726,818
Jan 31, 20250.99150.99800.98050.99450.9541153,359
Jan 30, 20250.97320.99050.95000.99120.951055,752
Jan 29, 20250.95230.96500.95250.95480.916025,097
Jan 28, 20250.95170.97000.92250.97070.931427,648
Jan 27, 20250.93020.94500.94500.94200.9038205,076
Jan 24, 20250.92050.94200.92050.94100.902826,822
Jan 23, 20250.95030.95500.91550.93370.8959429,326
Jan 22, 20250.97120.98000.94050.95170.913174,296
Jan 21, 20250.99020.98650.96000.97780.938185,228
Jan 20, 20251.01481.01700.95500.99620.9558225,851
Jan 17, 20251.02951.05501.03401.04301.000735,142
Jan 16, 20251.02951.05901.02301.03650.99449,400
Jan 15, 20251.01781.02801.01301.01870.977465,612
Jan 14, 20251.01001.03301.01201.02150.980058,812
Jan 13, 20251.00501.01500.99451.00700.9661103,969
Jan 10, 20251.02951.04201.00401.01580.974552,072
Jan 9, 20251.06151.08501.04101.04200.999720,110
Jan 8, 20251.07451.08001.05901.05801.015119,169
Jan 7, 20251.07051.09001.07401.07751.033845,407
Jan 6, 20251.09301.09601.07101.08801.043924,765
Jan 3, 20251.06451.09701.06701.09001.045818,648
Jan 2, 20251.04101.06701.04001.05401.011220,121
Dec 31, 20241.04101.04501.03801.03750.99544,062
Dec 30, 20241.06051.06001.03201.05201.009348,654
Dec 27, 20241.03351.07201.03001.05601.013165,622
Dec 24, 20241.02851.03501.02401.03150.98965,408
Dec 23, 20241.01971.03201.01101.01500.973871,330
Dec 20, 20241.01971.02801.01401.01670.9755125,716
Dec 19, 20241.01781.02901.00001.02650.98487,017
Dec 18, 20241.01481.02301.00001.01370.972618,693
Dec 17, 20241.01971.04301.00201.02370.982292,713
Dec 16, 20241.04801.05601.01901.03450.992524,464
Dec 13, 20241.05001.07401.04101.05101.008414,724
Dec 12, 20241.05401.05701.04501.05001.007424,776
Dec 11, 20241.05601.06401.03201.05401.011233,285
Dec 10, 20241.06251.06801.05501.05801.015127,334
Dec 9, 20241.04701.07801.04601.07051.027169,471
Dec 6, 20241.03451.05901.03801.03850.996428,602
Dec 5, 20241.02951.04401.03001.03150.989637,256
Dec 4, 20241.02951.04601.00701.02750.985828,219
Dec 3, 20241.02951.03801.02701.03050.988721,922
Dec 2, 20241.05001.04401.02701.02950.987719,114
Nov 29, 20241.04401.06501.03301.03450.992544,820
Nov 28, 20241.03051.06101.03201.05601.013114,168
Nov 27, 20241.01001.05501.01001.03650.994461,380
Nov 26, 20241.02851.02701.00101.02170.980349,769
Nov 25, 20241.00601.03101.00001.03050.988778,539
Nov 22, 20241.00801.03000.98001.00630.965461,689
Nov 21, 20241.01781.01801.00001.01500.973825,980
Nov 20, 20241.02471.03201.00901.02250.981016,126
Nov 19, 20241.02751.03701.01001.00900.968130,566
Nov 18, 20241.06051.06101.02301.03250.990690,251
Nov 15, 20241.03351.05601.03001.04100.998851,873
Nov 14, 20240.99021.03700.99051.02850.986840,131
Nov 13, 20241.00201.01000.98951.00300.962381,043
Nov 12, 20241.02751.01900.99201.01370.972662,470
Nov 11, 20241.00101.05001.01201.02650.984851,087
Nov 8, 20241.01871.02001.00001.01400.972965,965
Nov 7, 20241.01871.04901.01201.02650.984819,023
Nov 6, 20241.02951.03601.00601.01370.972664,441
Nov 5, 20241.06051.06001.03301.03750.995429,965
Nov 4, 20241.10451.10001.04701.06451.0213182,386
Nov 1, 20241.10251.11301.09501.10851.063548,535
Oct 31, 20241.14451.13001.10201.10351.058714,118
Oct 30, 20241.12001.14501.11401.12401.078421,620
Oct 29, 20241.14051.14801.12101.14251.096159,244
Oct 28, 20241.09801.14201.09301.12201.0765114,567
Oct 25, 20241.09001.09501.06701.08201.038137,946
Oct 24, 20241.09501.09801.06801.09501.050633,396
Oct 23, 20241.08001.09401.07001.08501.041034,833
Oct 22, 20241.08501.09701.08001.08801.043943,923
Oct 21, 20241.13801.12701.08201.08201.0381135,634
Oct 18, 20241.13001.14501.12101.12801.082251,876
Oct 17, 20241.14951.16001.12401.12301.077496,577
Oct 16, 20241.15451.16301.14201.15251.105727,194
Oct 15, 20241.15851.15901.14501.15251.105775,269
Oct 14, 20241.17001.16901.14001.16001.1129174,428
Oct 11, 20241.18151.19601.16901.18351.1355292,463
Oct 10, 20241.20501.21501.19501.20301.154228,424
Oct 9, 20241.21601.23101.18801.18951.141224,513
Oct 8, 20241.22551.22501.20691.21601.166717,917
Oct 7, 20241.22951.24801.21801.23751.187345,178
Oct 4, 20241.22051.25301.22201.23651.18639,229
Oct 3, 20241.25001.25701.22001.24101.190620,934
Oct 2, 20241.23351.24001.22501.22551.175835,924
Oct 1, 20241.25001.26401.23401.23251.182517,855
Sep 30, 20241.27351.27901.24901.24801.197422,343
Sep 27, 20241.23551.27701.23101.26051.209455,112
Sep 26, 20241.21701.25001.21411.23751.187359,981
Sep 25, 20241.21601.21701.20701.21101.16199,203
Sep 24, 20241.20001.21801.20201.21601.166710,710
Sep 23, 20241.20001.22601.19301.20401.155117,545
Sep 20, 20241.22851.23401.19801.20001.151347,612
Sep 19, 20241.21201.23301.22201.22751.177742,056
Sep 18, 20241.21101.22501.19201.22051.171023,533
Sep 17, 20241.19551.22701.18601.22251.172947,184
Sep 16, 20241.21701.21101.19701.20601.157139,207
Sep 13, 20241.19751.21501.19201.20101.152313,541
Sep 12, 20241.18951.20601.19001.20001.151318,095
Sep 11, 20241.19751.21401.19001.21101.161970,545
Sep 10, 20241.20901.21901.19701.21001.160920,527
Sep 9, 20241.21001.21801.20001.21401.164726,094
Sep 6, 20241.22051.22501.19001.21001.160973,035
Sep 5, 20241.21001.25001.20901.22751.177790,097
Sep 4, 20241.20701.22401.20601.21501.165744,011
Sep 3, 20241.22651.23001.20801.22751.177739,449
Sep 2, 20241.22951.25101.20801.21601.166790,232
Aug 30, 20241.23451.24901.23701.23851.188290,097
Aug 29, 20241.23201.23801.22701.22951.179640,885
Aug 28, 20241.23451.24701.22301.23751.187342,238
Aug 27, 20241.23551.24901.23401.23851.188232,953
Aug 23, 20241.24301.25601.23101.24601.1954107,469
Aug 22, 20241.25401.25401.23201.24801.197467,001
Aug 21, 20241.24501.24401.22501.23851.188215,767
Aug 20, 20241.25001.26301.22601.22551.175859,498
Aug 19, 20241.22051.26001.20101.25001.199372,203
Aug 16, 20241.22451.23001.21201.21301.163822,926
Aug 15, 20241.22751.22801.20501.21601.166718,679
Aug 14, 20241.20001.22101.19501.21801.168649,206
Aug 13, 20241.22951.24001.18101.18451.136445,825
Aug 12, 20241.21001.23401.21001.21601.166732,216
Aug 9, 20241.23451.23701.20601.20901.159926,501
Aug 8, 20241.22951.23501.20801.22751.177729,820
Aug 7, 2024 0.03 Dividend
Aug 7, 20241.26951.25301.20701.23851.188259,767
Aug 6, 20241.30551.31801.26601.28401.203138,301
Aug 5, 20241.26051.38001.25001.29001.208740,057
Aug 2, 20241.33001.33301.30501.32201.238737,723
Aug 1, 20241.36001.36901.34001.35551.270143,349
Jul 31, 20241.37201.40001.36701.38851.301034,263
Jul 30, 20241.37101.39201.37201.37701.290312,062
Jul 29, 20241.40001.41801.37601.37801.291240,409
Jul 26, 20241.39151.41801.38301.38851.301014,115
Jul 25, 20241.38951.39801.35001.38151.294513,812
Jul 24, 20241.38151.40401.37601.38051.293535,611
Jul 23, 20241.42051.41101.39101.40301.314639,288
Jul 22, 20241.32801.41901.33301.41701.327722,882
Jul 19, 20241.33101.35001.32001.33501.250932,093
Jul 18, 20241.33401.36701.32101.34051.256137,312
Jul 17, 20241.28001.34001.23801.32601.242563,794
Jul 16, 20241.25501.25801.23601.25501.175924,793
Jul 15, 20241.26451.27201.24401.25501.175911,098
Jul 12, 20241.25101.27301.25001.26151.182041,754
Jul 11, 20241.25001.26601.23501.25401.17506,451
Jul 10, 20241.25801.25401.22701.24101.162823,588
Jul 9, 20241.25401.25901.24001.25501.175987,490
Jul 8, 20241.25401.26301.21501.26151.182051,576
Jul 5, 20241.22451.25301.21001.24401.165691,068
Jul 4, 20241.24301.24601.20101.21001.133839,299
Jul 3, 20241.25801.23101.17201.21201.1357279,565
Jul 2, 20241.29001.29301.26501.28001.199420,921
Jul 1, 20241.29901.29801.26001.28001.199416,719
Jun 28, 20241.28501.29301.26001.29201.210634,944
Jun 27, 20241.31851.33701.28501.29701.215345,769
Jun 26, 20241.34351.36501.32001.33201.248146,587
Jun 25, 20241.32601.34801.32301.32801.244347,602
Jun 24, 20241.33001.34701.31401.31551.232615,240
Jun 21, 20241.37201.39101.34101.34751.262615,773
Jun 20, 20241.37001.38901.36301.37601.289355,633
Jun 19, 20241.40001.40301.37601.37701.290314,286
Jun 18, 20241.38951.39901.36201.38151.294550,653
Jun 17, 20241.39751.40201.38001.38551.298250,030
Jun 14, 20241.41801.41401.36501.38751.300133,820
Jun 13, 20241.40701.41901.39001.39451.306710,954
Jun 12, 20241.42051.42601.39601.40901.320229,244
Jun 11, 20241.42651.43901.39301.39851.310413,718
Jun 10, 20241.33901.44801.28801.42351.3338209,261
Jun 7, 20241.30051.30801.28201.29001.208716,208
Jun 6, 20241.32101.32901.25901.29701.215357,120
Jun 5, 20241.33001.34201.31601.33201.248124,110
Jun 4, 20241.38951.39601.32901.33701.252857,418
Jun 3, 20241.33001.41201.33401.40001.3118304,057
May 31, 20241.30951.31701.30001.31051.227910,153
May 30, 20241.26851.31701.26101.30051.218668,106
May 29, 20241.30651.30801.25801.26951.189544,117
May 28, 20241.27351.32101.28401.31151.228987,517
May 24, 20241.24501.26801.23601.24001.161975,255
May 23, 20241.27451.27701.25701.27151.19148,326
May 22, 20241.24201.27201.23901.26051.181129,998
May 21, 20241.26151.27501.24001.24001.161915,870
May 20, 20241.27651.29301.26301.26851.188633,334
May 17, 20241.27851.29401.26801.27251.192387,083
May 16, 20241.30951.31701.27801.28401.2031309,699
May 15, 20241.25001.32501.24101.30351.221475,969
May 14, 20241.25001.28301.25201.26151.182029,975
May 13, 20241.25001.26901.24801.25601.176919,137
May 10, 20241.24001.28401.23501.25901.1797122,201
May 9, 20241.22351.24801.22501.22751.150235,545
May 8, 20241.21701.22801.20801.22651.1492291,977
May 7, 20241.19451.22801.18601.22051.143694,369