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

Amsterdam - Delayed Quote EUR

PostNL N.V. (PNL.AS)

Compare
0.9560
+0.0045
+(0.47%)
As of 10:47:35 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.96800.96800.94500.95600.9560681,254
Apr 17, 2025 0.0400 Dividend
Apr 16, 20250.99000.99950.98050.99150.95151,460,683
Apr 15, 20250.97901.00100.97600.98000.94051,338,383
Apr 14, 20250.97800.98000.95800.96650.9275716,064
Apr 11, 20250.96200.96750.94350.95600.9174869,574
Apr 10, 20250.97000.99000.93000.95450.91602,575,073
Apr 9, 20250.95400.96800.92600.94000.90211,400,489
Apr 8, 20250.98050.99200.96250.97700.93762,307,485
Apr 7, 20250.93000.99550.90950.96500.92612,018,864
Apr 4, 20250.96200.96950.93750.95150.91311,674,005
Apr 3, 20250.99901.01300.95550.95550.91702,182,619
Apr 2, 20250.99201.00800.99001.00400.96351,306,548
Apr 1, 20250.99001.00600.98800.99150.9515508,879
Mar 31, 20250.99001.01400.98000.99200.95201,466,258
Mar 28, 20250.99801.01100.98700.99350.9534719,714
Mar 27, 20250.98951.00800.98401.00000.95971,440,304
Mar 26, 20250.99001.00000.98900.99500.9549564,747
Mar 25, 20250.98000.99850.98000.99050.9505754,876
Mar 24, 20250.98101.00000.97500.98550.9457781,154
Mar 21, 20251.00001.00400.97850.98150.94191,670,524
Mar 20, 20251.00701.01400.99751.00500.9645875,084
Mar 19, 20251.01401.01801.00401.00700.9664596,696
Mar 18, 20251.01601.03301.01401.01700.97601,086,480
Mar 17, 20251.00001.02300.99801.01500.97411,096,757
Mar 14, 20250.98401.00300.97901.00000.9597844,091
Mar 13, 20250.98500.99150.97700.98400.9443845,121
Mar 12, 20251.00201.00900.97800.99200.95201,265,452
Mar 11, 20251.02001.03000.99951.00200.9616932,396
Mar 10, 20251.00001.02700.98901.02700.98561,216,686
Mar 7, 20251.00801.01700.98350.99850.95821,016,118
Mar 6, 20250.97301.01300.97301.01100.97022,980,116
Mar 5, 20250.96000.98400.96000.97400.93471,449,601
Mar 4, 20250.96000.97050.94500.95300.91462,534,799
Mar 3, 20250.99800.99800.95700.98050.94092,869,957
Feb 28, 20251.02001.02200.99951.00700.96641,780,547
Feb 27, 20251.03001.03201.01101.03000.98841,099,897
Feb 26, 20251.05001.05201.02701.03900.99711,295,124
Feb 25, 20251.07801.07801.04801.05401.01151,289,953
Feb 24, 20251.02001.11801.01501.08301.03935,126,899
Feb 21, 20251.04301.07001.02001.06001.01722,528,577
Feb 20, 20251.04501.07001.04101.07001.02681,874,845
Feb 19, 20251.05101.06001.04401.04701.0048981,444
Feb 18, 20251.06001.06201.04901.05301.0105867,588
Feb 17, 20251.05301.06401.05101.05701.0144804,825
Feb 14, 20251.04101.05901.04101.05301.0105849,605
Feb 13, 20251.04001.06101.03801.04501.00281,250,862
Feb 12, 20251.02401.04401.02301.03700.99521,172,025
Feb 11, 20251.02301.03201.02001.02900.9875776,811
Feb 10, 20251.03601.04001.01701.02300.9817814,650
Feb 7, 20251.02201.04301.02101.03700.99521,414,173
Feb 6, 20250.98701.03400.98601.02200.98082,890,112
Feb 5, 20250.99000.99000.98000.98750.9477365,059
Feb 4, 20250.98000.99250.97000.98700.9472673,924
Feb 3, 20250.98000.98800.97200.98400.94431,259,190
Jan 31, 20250.98500.99700.98400.98400.94431,562,246
Jan 30, 20250.97250.99200.96800.98500.94532,511,739
Jan 29, 20250.95650.96650.95250.96050.9218950,239
Jan 28, 20250.94000.97250.94000.96000.92131,632,642
Jan 27, 20250.92400.95000.91700.94250.90451,443,342
Jan 24, 20250.92050.94350.92050.93600.89821,664,916
Jan 23, 20250.95000.95500.91550.91550.87862,962,295
Jan 22, 20250.97000.97500.94050.94050.90262,668,809
Jan 21, 20250.98100.98900.96100.97100.93183,266,843
Jan 20, 20250.99551.01400.95500.98300.94339,272,295
Jan 17, 20251.04001.05401.03401.04501.0028939,880
Jan 16, 20251.03301.03901.02401.03900.9971570,715
Jan 15, 20251.01801.03001.01201.02600.9846539,222
Jan 14, 20251.02401.03301.01201.01200.9712799,388
Jan 13, 20251.00301.01500.99401.00700.96641,815,129
Jan 10, 20251.04001.04401.00301.00500.96452,580,098
Jan 9, 20251.06101.06201.04001.04000.9980690,232
Jan 8, 20251.08001.08101.05601.05801.0153968,791
Jan 7, 20251.07801.09201.07201.08001.0364922,307
Jan 6, 20251.09501.09701.07101.07801.03451,215,912
Jan 3, 20251.07001.09401.07001.07801.03451,410,048
Jan 2, 20251.04501.06801.04501.06501.02201,574,178
Dec 31, 20241.04101.04401.03701.04201.0000359,455
Dec 30, 20241.05201.05901.03501.04000.99801,247,798
Dec 27, 20241.03101.07201.03101.05301.01051,690,338
Dec 24, 20241.02901.03401.02401.03000.9884825,010
Dec 23, 20241.01601.03201.01201.03000.98841,201,754
Dec 20, 20241.02001.02901.01301.02200.98081,544,451
Dec 19, 20241.01001.02701.00601.02200.9808964,168
Dec 18, 20241.01401.02301.00401.01700.97601,149,867
Dec 17, 20241.02001.02401.00701.01300.97211,806,463
Dec 16, 20241.04501.05601.01701.02600.98461,407,262
Dec 13, 20241.05001.05501.03901.04601.0038540,217
Dec 12, 20241.05401.05601.04801.05001.0076755,920
Dec 11, 20241.05601.06501.04901.05401.0115677,307
Dec 10, 20241.06001.06701.05601.05801.01531,004,944
Dec 9, 20241.04801.08401.04301.06901.02592,197,085
Dec 6, 20241.03801.05501.03801.04801.0057902,743
Dec 5, 20241.03001.04501.03001.04000.9980839,489
Dec 4, 20241.02601.03201.01401.02900.98751,111,149
Dec 3, 20241.03001.03601.02601.02800.98651,257,043
Dec 2, 20241.03001.04301.02701.03000.98841,314,046
Nov 29, 20241.05301.06501.03201.03500.99321,179,195
Nov 28, 20241.03201.06101.03201.05301.01051,086,523
Nov 27, 20241.01501.05201.01001.04201.00001,991,497
Nov 26, 20241.02501.02501.00401.01000.96931,291,850
Nov 25, 20241.01001.03201.00001.02700.98562,225,129
Nov 22, 20241.00801.01601.00301.00900.9683877,382
Nov 21, 20241.01101.01701.00001.00900.9683992,482
Nov 20, 20241.02501.02901.00801.01100.9702720,691
Nov 19, 20241.02501.03801.00601.02100.9798917,176
Nov 18, 20241.05901.06001.02301.02500.98361,036,404
Nov 15, 20241.04001.05801.03201.05301.01052,124,276
Nov 14, 20240.99001.04300.99001.04301.00092,145,155
Nov 13, 20241.00201.00400.98850.99250.95251,803,576
Nov 12, 20241.01401.01500.99651.00100.96062,306,535
Nov 11, 20241.01601.04601.01601.02100.97982,906,674
Nov 8, 20241.01301.01700.99801.00100.96062,206,173
Nov 7, 20241.02101.05001.00901.01300.97212,578,581
Nov 6, 20241.03001.03501.00501.01300.97212,492,061
Nov 5, 20241.05401.06001.03001.03600.99422,277,834
Nov 4, 20241.10001.10001.04601.05301.01053,856,006
Nov 1, 20241.10501.11401.09601.09801.0537831,977
Oct 31, 20241.12101.12801.10001.10301.0585672,123
Oct 30, 20241.12001.14201.11001.12501.07962,458,368
Oct 29, 20241.14001.14401.12101.12701.08151,250,976
Oct 28, 20241.10101.14301.09201.14101.09502,665,425
Oct 25, 20241.08001.09301.06601.09001.0460674,116
Oct 24, 20241.08201.09801.06801.07001.0268802,279
Oct 23, 20241.08001.09401.06801.08101.03741,901,665
Oct 22, 20241.08501.09601.07901.08001.03641,236,606
Oct 21, 20241.11901.12701.08001.08201.03833,581,980
Oct 18, 20241.12201.14201.12201.13201.08631,012,429
Oct 17, 20241.14701.14901.11901.11901.07391,474,482
Oct 16, 20241.15501.16001.14301.14301.09691,081,290
Oct 15, 20241.15401.15701.14501.15001.10361,065,852
Oct 14, 20241.16601.16601.14001.15301.10653,079,948
Oct 11, 20241.18001.19601.16901.17201.12474,564,254
Oct 10, 20241.20501.21501.19801.20001.15161,772,354
Oct 9, 20241.21701.23201.18501.20401.15543,208,960
Oct 8, 20241.22401.22401.20501.21501.16602,377,573
Oct 7, 20241.24101.24501.21701.23101.1813889,795
Oct 4, 20241.22101.25401.22101.24101.1909758,986
Oct 3, 20241.25401.25401.21801.23001.18041,254,868
Oct 2, 20241.23401.24001.22201.23401.1842510,730
Oct 1, 20241.25001.26501.22801.23501.1852943,852
Sep 30, 20241.26501.27101.24501.25601.2053708,073
Sep 27, 20241.23301.27801.23301.27501.22362,075,002
Sep 26, 20241.21701.24901.21301.23301.18332,082,887
Sep 25, 20241.21601.21701.20601.21201.1631599,065
Sep 24, 20241.21401.21701.20301.20901.1602868,889
Sep 23, 20241.20001.21101.19301.21101.16211,042,186
Sep 20, 20241.22401.22501.19701.20401.15542,099,751
Sep 19, 20241.23001.23301.22001.23201.18231,064,497
Sep 18, 20241.22001.22501.21201.22201.1727858,127
Sep 17, 20241.19601.22701.19601.22001.17081,009,752
Sep 16, 20241.21001.21001.19501.19501.1468619,704
Sep 13, 20241.19901.21401.19801.20801.1593656,825
Sep 12, 20241.19201.20501.19201.19501.1468513,168
Sep 11, 20241.19801.22001.19001.19101.14301,238,468
Sep 10, 20241.20401.22001.19601.19601.1477693,055
Sep 9, 20241.21001.21701.19901.20301.1545904,206
Sep 6, 20241.22001.22401.19001.21101.16211,830,591
Sep 5, 20241.21101.25101.20601.20801.15932,366,618
Sep 4, 20241.21001.22401.20701.22101.1717848,034
Sep 3, 20241.22801.23001.20701.22801.17851,249,301
Sep 2, 20241.24001.24101.21001.22301.17371,143,302
Aug 30, 20241.24001.25001.23501.24101.1909888,160
Aug 29, 20241.22901.23901.22401.23801.1881919,981
Aug 28, 20241.23501.24201.22201.22201.1727832,771
Aug 27, 20241.23601.24901.23401.23501.1852696,222
Aug 26, 20241.24701.25001.22801.23401.1842836,830
Aug 23, 20241.24101.25101.23601.25101.2005623,401
Aug 22, 20241.24401.25301.23501.24501.1948764,762
Aug 21, 20241.23701.24801.22301.24801.1977546,951
Aug 20, 20241.25001.25301.22501.23101.18131,038,828
Aug 19, 20241.22401.25501.21901.25201.20151,729,725
Aug 16, 20241.21801.22901.21201.22401.1746764,050
Aug 15, 20241.22801.22801.20401.22201.1727846,802
Aug 14, 20241.20601.22401.19801.22401.1746992,085
Aug 13, 20241.23201.23501.18001.19301.14492,037,930
Aug 12, 20241.21101.23501.21101.23001.18041,241,018
Aug 9, 20241.23501.23601.20601.20801.15932,094,726
Aug 8, 20241.22301.23601.20801.23001.18041,066,741
Aug 7, 2024 0.0300 Dividend
Aug 7, 20241.24401.24901.20401.23001.18043,501,000
Aug 6, 20241.30601.31901.26201.26201.18233,276,715
Aug 5, 20241.25001.37701.25001.28001.19923,651,037
Aug 2, 20241.33001.33001.30601.30801.22541,828,262
Aug 1, 20241.36001.37001.33501.33501.25071,379,040
Jul 31, 20241.39101.40001.36001.36001.27411,452,189
Jul 30, 20241.37901.39201.37301.37301.2863374,121
Jul 29, 20241.41001.41301.37501.37801.2910776,779
Jul 26, 20241.39201.40701.38301.40301.3144603,013
Jul 25, 20241.39001.39701.36801.39101.3032736,762
Jul 24, 20241.38001.40401.37701.39401.3060615,557
Jul 23, 20241.41101.41101.38301.38301.29571,431,593
Jul 22, 20241.33501.41901.33501.41801.32843,052,002
Jul 19, 20241.34301.34601.32001.33201.24791,233,058
Jul 18, 20241.33001.36501.32001.36101.27502,139,692
Jul 17, 20241.29001.33901.26701.33101.24694,471,747
Jul 16, 20241.25501.25601.23401.24601.1673855,131
Jul 15, 20241.26401.26401.22001.26001.18041,321,871
Jul 12, 20241.26401.27101.25301.26401.1842835,197
Jul 11, 20241.25401.26601.25001.25801.17861,042,429
Jul 10, 20241.24101.25601.22601.24301.1645981,803
Jul 9, 20241.24801.25501.23501.24001.16171,253,311
Jul 8, 20241.25001.26301.23001.25401.17481,466,987
Jul 5, 20241.22201.25201.20701.25201.17292,454,415
Jul 4, 20241.24401.25301.20001.22301.14583,230,547
Jul 3, 20241.21001.24401.17001.24401.16547,028,494
Jul 2, 20241.28501.28501.26101.26101.1814858,621
Jul 1, 20241.29201.30101.26601.28501.20381,085,516
Jun 28, 20241.28001.29601.25801.26801.18791,965,395
Jun 27, 20241.33001.33101.27701.27701.19641,905,351
Jun 26, 20241.34901.36901.31701.32901.24511,802,308
Jun 25, 20241.32501.35001.32101.32601.24231,186,558
Jun 24, 20241.33801.34501.31301.32501.24131,169,291
Jun 21, 20241.37601.37701.33901.33901.25441,894,235
Jun 20, 20241.37501.38501.36701.38201.2947751,744
Jun 19, 20241.40001.40701.37201.37201.2854890,012
Jun 18, 20241.40001.40001.36501.39401.30601,219,287
Jun 17, 20241.38001.41301.37401.38201.29471,231,627
Jun 14, 20241.40401.42101.36401.37901.29191,872,310
Jun 13, 20241.40601.42001.38401.40501.31631,761,173
Jun 12, 20241.41801.42901.39501.41101.32191,576,504
Jun 11, 20241.41501.43601.39601.41101.32192,008,077
Jun 10, 20241.34001.44901.32801.40701.31816,648,248
Jun 7, 20241.30101.30901.28601.29601.21421,099,798
Jun 6, 20241.32101.33001.29001.29401.21231,689,544
Jun 5, 20241.33701.34401.31601.31901.23571,139,340
Jun 4, 20241.39001.39701.32001.33201.24793,217,983
Jun 3, 20241.33401.41201.33401.40201.31355,148,159
May 31, 20241.31001.32601.29801.32601.24232,658,914
May 30, 20241.26601.31901.25801.31101.22821,971,697
May 29, 20241.29901.30501.25501.26901.18891,560,165
May 28, 20241.28801.32101.28101.30001.21792,570,318
May 27, 20241.24401.28801.24001.28801.20671,271,943
May 24, 20241.24501.25201.23401.24201.16361,784,721
May 23, 20241.26501.27201.25801.26001.1804809,843
May 22, 20241.24201.27401.23801.26901.18891,213,923
May 21, 20241.26501.28001.23901.24001.16171,351,952
May 20, 20241.28201.28201.26201.27001.18981,032,894
May 17, 20241.27001.29801.26001.28501.20381,116,030
May 16, 20241.31101.31501.27801.28101.20011,704,511
May 15, 20241.25001.32901.24701.30901.22634,883,634
May 14, 20241.26001.28501.25401.27901.19821,109,199
May 13, 20241.25701.26901.24601.26001.18041,215,820
May 10, 20241.24001.28501.23501.25601.17672,871,466
May 9, 20241.22701.24901.22701.24201.16361,240,563
May 8, 20241.21701.22701.21701.22401.14671,321,631
May 7, 20241.20201.23001.19001.21901.14203,409,674
May 6, 20241.21801.22001.17501.19401.11867,621,396
May 3, 20241.22201.24601.22201.24201.16362,044,944
May 2, 20241.26101.26801.21201.21901.14203,164,913
Apr 30, 20241.26001.30501.26001.26501.18512,469,382
Apr 29, 20241.25801.27001.25001.26401.18421,877,754
Apr 26, 20241.21001.25001.21001.25001.17111,766,025
Apr 25, 20241.23401.23901.19501.20401.12801,803,919
Apr 24, 20241.24101.24501.22801.23301.15511,157,272
Apr 23, 20241.23001.24801.22601.24101.1626949,579
Apr 22, 20241.23501.23801.22001.22501.1476810,436
Apr 19, 20241.22901.23801.21201.22501.14761,717,700
Apr 18, 2024 0.0300 Dividend
Apr 18, 20241.28401.29801.23001.24101.16262,916,414
Apr 17, 20241.23101.31901.22601.31801.20674,020,721

Related Tickers

BPOST.BR bpost NV/SA
1.3620
-0.44%
 
CTT.LS CTT - Correios De Portugal, S.A.
7.06
-1.12%
 
C7T.F CTT - Correios De Portugal, S.A.
7.11
+2.01%
 
CTTu.XC
 
FDX.HM FedEx Corp
180.02
-0.63%
 
KHNGY Kuehne + Nagel International AG
43.90
-0.09%
 
FDX.DE FedEx Corporation
181.28
0.00%
 
LDG.L Logistics Development Group plc
15.00
-3.23%
 
LOGe.XC
 
0QWA.IL Logista Integral, S.A.
29.50
+0.17%