Stuttgart - Delayed Quote EUR

Poste Italiane SpA (7PI.SG)

18.97
-0.23
(-1.17%)
At close: May 30 at 3:36:54 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202518.9418.9918.8418.9718.97-
May 29, 202519.1919.1919.1919.1919.19-
May 28, 202518.9618.9618.8418.8818.88-
May 27, 202518.6618.9218.6618.9018.90-
May 26, 202518.7318.8018.6718.7518.75-
May 23, 202518.3918.8818.3918.5918.59200
May 22, 202518.6118.6118.3618.4918.49-
May 21, 202518.7518.7518.4618.4818.48-
May 20, 202518.2018.6118.2018.6018.60-
May 19, 202518.3618.3618.3218.3418.34-
May 16, 202518.3418.3418.1918.2118.21-
May 15, 202518.0618.1418.0018.1418.14-
May 14, 202518.1218.3017.9417.9817.98280
May 13, 202518.3318.3317.9718.0018.0010
May 12, 202518.4818.4817.8417.8817.88-
May 9, 202518.3918.6018.2018.2518.25250
May 8, 202518.4218.6018.1718.2518.25100
May 7, 202518.1818.2518.1318.2318.23-
May 6, 202518.1218.1218.0318.0318.03-
May 5, 202518.0618.2917.9118.2918.291,450
May 2, 202517.5018.3017.5018.3018.30150
Apr 30, 202517.5117.5817.4217.4217.42-
Apr 29, 202517.5717.5717.3617.4217.42-
Apr 28, 202517.4417.4417.3817.4117.41-
Apr 25, 202517.0617.4217.0617.3917.39-
Apr 24, 202517.1617.5717.1317.2117.21170
Apr 23, 202516.8417.1116.8417.0117.01-
Apr 22, 202517.4017.4016.8316.8316.8321,000
Apr 17, 202516.7517.0716.5917.0717.07930
Apr 16, 202516.0216.8616.0216.5916.596,190
Apr 15, 202516.2516.6116.1816.3516.35300
Apr 14, 202515.7016.0215.7016.0116.01-
Apr 11, 202515.6515.7015.5215.6015.60-
Apr 10, 202515.5115.6815.5115.5415.54-
Apr 9, 202514.6915.0114.6915.0015.00200
Apr 8, 202514.9015.2414.9015.0515.05100
Apr 7, 202514.4015.0914.4014.8414.84660
Apr 4, 202516.4316.4315.4015.4015.40350
Apr 3, 202516.4216.5116.4116.4116.41-
Apr 2, 202516.2616.5216.2616.5216.52-
Apr 1, 202516.4116.4616.3316.4016.40-
Mar 31, 202516.2216.3316.2216.2616.26-
Mar 28, 202516.3916.4916.3916.4116.41-
Mar 27, 202516.2416.6416.2016.6416.64140
Mar 26, 202516.4416.4416.3316.3516.35-
Mar 25, 202516.2916.3116.2416.2616.26-
Mar 24, 202516.4016.4016.1516.2516.25-
Mar 21, 202516.3316.3316.2316.2416.24-
Mar 20, 202516.1816.3716.1716.2216.22-
Mar 19, 202516.4716.4716.3616.3616.36-
Mar 18, 202516.3216.3316.1416.3316.33-
Mar 17, 202516.0616.6116.0616.2216.22300
Mar 14, 202516.2616.2616.0416.2116.21-
Mar 13, 202516.0116.1015.9016.1016.10-
Mar 12, 202515.9515.9815.9415.9415.94-
Mar 11, 202516.0516.0515.8815.9015.90-
Mar 10, 202516.0916.0915.9415.9415.94-
Mar 7, 202515.8916.1515.7716.1516.15-
Mar 6, 202515.4115.9815.4115.9815.98105
Mar 5, 202515.6115.6115.5215.6115.61-
Mar 4, 202515.4715.6515.3215.3215.32230
Mar 3, 202515.4215.5315.2715.5315.53-
Feb 28, 202515.1515.3215.1515.3215.32-
Feb 27, 202515.1715.2715.1115.1515.15-
Feb 26, 202514.8615.0614.8415.0615.06-
Feb 25, 202514.8614.9414.8414.8514.85-
Feb 24, 202514.9014.9814.8314.8614.86-
Feb 21, 202514.5514.9014.3614.8514.85-
Feb 20, 202514.5514.5514.4414.4814.48-
Feb 19, 202514.8514.8514.5314.5314.53-
Feb 18, 202514.8014.8014.7214.7614.76-
Feb 17, 202514.6014.7714.6014.7714.77-
Feb 14, 202514.6614.6614.5314.5314.53-
Feb 13, 202514.8514.8514.5914.6414.6470
Feb 12, 202514.7614.7614.6614.6814.68-
Feb 11, 202514.5814.6014.5714.6014.60-
Feb 10, 202514.7114.7114.3314.4714.4758
Feb 7, 202514.5214.5214.4214.4514.45-
Feb 6, 202514.4814.4814.3914.4314.43-
Feb 5, 202514.4114.4114.3214.3214.32-
Feb 4, 202514.4314.4314.3014.3514.35-
Feb 3, 202514.3414.4814.3014.3414.34-
Jan 31, 202514.6914.6914.4814.4814.48102
Jan 30, 202514.2214.7414.2214.4914.492,750
Jan 29, 202514.4414.4414.3714.3714.37-
Jan 28, 202514.1014.4414.1014.3214.32-
Jan 27, 202514.1014.3514.1014.3514.35-
Jan 24, 202514.4314.4314.1414.1414.14-
Jan 23, 202514.4014.4014.2214.3914.39-
Jan 22, 202514.4414.4414.2614.2614.26-
Jan 21, 202514.3114.3114.2414.2614.26-
Jan 20, 202514.4014.4014.2714.2914.29-
Jan 17, 202513.9914.2813.9914.2614.26-
Jan 16, 202514.1914.2714.0714.1314.13-
Jan 15, 202513.9813.9813.8313.9813.98-
Jan 14, 202513.9113.9113.7413.8113.81-
Jan 13, 202513.8513.8513.6513.6613.66-
Jan 10, 202513.7413.9113.7413.9113.91-
Jan 9, 202513.8913.8913.7713.7713.77-
Jan 8, 202513.7913.8213.7113.7113.71-
Jan 7, 202513.6913.6913.5713.6913.69-
Jan 6, 202513.6613.6613.4813.6013.60-
Jan 3, 202513.6713.6713.6713.6713.67-
Jan 2, 202513.5713.5713.5713.5713.57-
Dec 30, 202413.5513.5513.4713.5313.53-
Dec 27, 202413.3313.4413.3313.4113.41-
Dec 23, 202413.4813.4813.3113.3513.35-
Dec 20, 202413.3813.4013.2313.4013.40-
Dec 19, 202413.4813.5513.4013.4313.43-
Dec 18, 202413.7713.7713.5913.6213.62-
Dec 17, 202413.7813.7813.5613.6713.67-
Dec 16, 202413.7813.7813.6813.6913.69-
Dec 13, 202413.7413.8013.6913.8013.80-
Dec 12, 202413.7713.7713.6413.6913.69-
Dec 11, 202413.5913.6913.5913.6613.66-
Dec 10, 202413.5713.5713.4713.5613.56-
Dec 9, 202413.7013.7013.6013.6013.60700
Dec 6, 202413.4813.6613.4813.6113.61-
Dec 5, 202413.6313.6313.5113.6013.60100
Dec 4, 202413.4513.5113.4213.4713.47-
Dec 3, 202413.4313.4413.3613.4013.40-
Dec 2, 202413.1713.3113.1713.3113.31-
Nov 29, 202413.1513.1513.0213.1113.11-
Nov 28, 202413.2713.2713.0713.1013.10-
Nov 27, 202413.1913.1913.0813.1513.15-
Nov 26, 202413.0113.2212.9813.1913.19-
Nov 25, 202413.1213.1212.9413.0913.09-
Nov 22, 202412.9912.9912.8012.9112.91-
Nov 21, 202412.9512.9512.7412.8212.82-
Nov 20, 202412.9512.9512.8512.8512.85-
Nov 19, 202413.0313.0512.7012.7612.76-
Nov 18, 2024 0.33 Dividend
Nov 18, 202413.1613.1612.8612.8612.86-
Nov 15, 202413.1513.1813.1513.1812.85-
Nov 14, 202413.0613.1512.9813.1512.82-
Nov 13, 202412.9513.0612.8312.8312.51-
Nov 12, 202413.1413.1413.0313.0312.71-
Nov 11, 202413.3013.3213.1513.3212.99270
Nov 8, 202413.2813.2813.0913.1012.78380
Nov 7, 202413.2613.2913.1913.2612.92-
Nov 6, 202413.0913.2913.0413.1112.78-
Nov 5, 202412.9812.9812.8112.8212.50-
Nov 4, 202413.0113.0112.8812.9012.58-
Nov 1, 202412.9212.9312.8512.9312.61-
Oct 31, 202412.8712.8712.7312.7512.43-
Oct 30, 202413.0313.0312.8312.8912.56-
Oct 29, 202413.1913.1913.0513.0512.72-
Oct 28, 202413.0613.0612.9413.0312.70-
Oct 25, 202412.8513.0112.8512.9712.65-
Oct 24, 202412.8813.0912.8813.0212.69-
Oct 23, 202413.1913.1912.9913.0912.76-
Oct 22, 202413.3113.3113.0613.1012.78-
Oct 21, 202413.3513.3513.2313.2312.89-
Oct 18, 202413.3213.3213.1613.2612.92-
Oct 17, 202412.6913.3012.6913.3012.97-
Oct 16, 202412.8212.8312.7612.8312.51-
Oct 15, 202412.9012.9012.7712.8112.48-
Oct 14, 202412.8012.8012.6712.7812.46-
Oct 11, 202412.6912.6912.6012.6912.38-
Oct 10, 202412.6112.6312.5912.5912.27-
Oct 9, 202412.6912.6912.4012.5212.21-
Oct 8, 202412.4312.4712.3612.4712.16-
Oct 7, 202412.4812.4812.3412.4412.13-
Oct 4, 202412.1012.1012.1012.1011.80-
Oct 3, 202412.5712.5712.3912.4412.13-
Oct 2, 202412.4312.4312.4312.4312.12-
Oct 1, 202412.3012.4412.3012.4412.12-
Sep 30, 202412.5912.5912.4012.4012.09-
Sep 27, 202412.6012.6012.4812.5712.26-
Sep 26, 202412.3212.4912.3212.4812.17-
Sep 25, 202412.3512.3812.2812.3212.02-
Sep 24, 202412.4112.4112.2812.2811.98-
Sep 23, 202412.3912.3912.1612.2311.92-
Sep 20, 202412.2812.3612.2312.3612.06-
Sep 19, 202412.3612.3612.2712.2711.96-
Sep 18, 202412.6412.6412.1812.2311.92-
Sep 17, 202412.7112.7112.5312.6012.28-
Sep 16, 202412.5712.5712.4012.4812.17-
Sep 13, 202412.3412.5112.3412.4812.16-
Sep 12, 202412.4112.4812.4112.4212.11-
Sep 11, 202412.4412.4412.3012.3912.07-
Sep 10, 202412.4112.4112.3412.3412.03-
Sep 9, 202412.3012.3812.2012.3612.05-
Sep 6, 202412.3112.3112.1512.2211.91-
Sep 5, 202412.2412.2412.2212.2211.91-
Sep 4, 202412.1612.2212.1412.2011.90-
Sep 3, 202412.4312.4312.1812.1811.87-
Sep 2, 202412.5312.5312.3412.4412.13-
Aug 30, 202412.4812.4812.4812.4812.17-
Aug 29, 202412.4812.4812.4812.4812.17-
Aug 28, 202412.4712.4712.3512.4012.09-
Aug 27, 202412.4712.4712.3412.3612.06-
Aug 26, 202412.4412.4412.3612.3912.07-
Aug 23, 202412.3612.4412.3512.4412.13-
Aug 22, 202412.3312.3312.2612.2811.98-
Aug 21, 202412.2612.2712.2212.2511.94-
Aug 20, 202412.4012.4012.1812.1911.88-
Aug 19, 202412.2612.3112.2612.3112.00-
Aug 16, 202412.2712.2712.1512.2011.90-
Aug 15, 202412.0712.0712.0012.0011.70-
Aug 14, 202411.7011.9011.7011.9011.61-
Aug 13, 202411.8611.9011.7111.7311.44-
Aug 12, 202411.9011.9011.7411.7411.45-
Aug 9, 202411.7411.7411.6511.6811.38-
Aug 8, 202411.5311.7011.5311.6911.40-
Aug 7, 202411.3411.7411.3411.7311.44-
Aug 6, 202411.5011.5311.3411.3411.05-
Aug 5, 202411.4011.4311.3011.3011.02-
Aug 2, 202411.9811.9811.7011.7011.41-
Aug 1, 202412.5012.5012.0912.0911.79-
Jul 31, 202412.5012.5112.4012.4112.10-
Jul 30, 202411.9112.5511.9112.5512.23-
Jul 29, 202412.0512.0512.0512.0511.74-
Jul 26, 202412.1712.1712.1712.1711.87-
Jul 25, 202412.0412.0412.0412.0411.74-
Jul 24, 202412.2212.2212.0612.1011.80-
Jul 23, 202412.2112.2312.0912.1511.84-
Jul 22, 202412.1012.1012.0512.1011.80-
Jul 19, 202411.9112.0111.9112.0111.71-
Jul 18, 202412.0612.1011.9812.1011.80-
Jul 17, 202412.0912.0911.9012.0211.72-
Jul 16, 202412.0612.0611.9911.9911.69-
Jul 15, 202412.1512.2112.0312.0511.75600
Jul 12, 202412.1212.1212.0212.0211.72-
Jul 11, 202412.1312.1511.9912.0011.70-
Jul 10, 202411.9512.0211.9411.9911.69-
Jul 9, 202412.0612.0611.8911.9311.63-
Jul 8, 202411.9312.0911.8611.9811.68-
Jul 5, 202412.1212.1211.9511.9511.66-
Jul 4, 202412.0512.0612.0112.0111.70-
Jul 3, 202412.1112.1111.9411.9411.65-
Jul 2, 202412.1912.1911.9311.9811.68-
Jul 1, 202411.7712.1511.7712.1311.83-
Jun 28, 202412.0112.0111.7711.7811.49-
Jun 27, 202411.9411.9411.8311.9011.60-
Jun 26, 202411.8811.9511.8211.8211.53-
Jun 25, 202411.9911.9911.8411.9411.64-
Jun 24, 2024 0.563 Dividend
Jun 24, 202412.3912.3911.8511.9011.60340
Jun 21, 202412.5712.5712.3812.4411.58-
Jun 20, 202412.4112.5012.3512.5011.64-
Jun 19, 202412.4012.4012.2812.2811.44-
Jun 18, 202412.1712.5412.1712.3111.45427
Jun 17, 202412.1712.2112.1112.1811.34-
Jun 14, 202412.4112.4112.0112.0111.18-
Jun 13, 202412.5112.5112.2712.2711.43500
Jun 12, 202412.5812.5812.4812.4811.61-
Jun 11, 202412.5112.7212.5112.6811.80-
Jun 10, 202412.6912.7212.5712.5811.71500
Jun 7, 202412.7312.7312.6312.6711.79-
Jun 6, 202412.9612.9612.6012.6911.81-
Jun 5, 202412.8312.8612.7612.8211.93-
Jun 4, 202412.8112.8112.5612.6911.81-
Jun 3, 202412.6912.8312.6912.7311.84-
May 31, 202412.5212.5812.4312.4911.63-
May 30, 202412.4112.4412.3612.4311.57-

Related Tickers

0RB7.IL Lagercrantz Group AB (publ)
214.70
-1.74%
 
SUMA.BE Sumitomo Corp
22.65
+0.04%
 
42S.F Boston Omaha Corporation
13.12
-1.80%
 
KHG.HE KH Group Oyj
0.5440
+2.26%
 
WQ2.F Lubawa S.A.
2.0200
-2.79%
 
LUND-B.ST L E Lundbergföretagen AB (publ)
489.60
+0.91%
 
SGH.AX SGH Limited
50.75
+0.22%
 
TKA.HA thyssenkrupp AG
8.60
+2.50%
 
SCHO.CO Aktieselskabet Schouw & Co.
585.00
+0.86%
 
BBU-UN.TO Brookfield Business Partners L.P.
34.27
+0.88%