Vienna - Delayed Quote
EUR
Österreichische Post AG (POST.VI)
31.40
+0.05
(+0.16%)
At close: October 30 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
31.25
31.65
31.25
31.40
31.40
15,657
Oct 29, 2026
31.40
31.55
31.15
31.35
31.35
18,550
Oct 28, 2026
31.50
31.60
31.25
31.25
31.25
10,975
Oct 27, 2026
31.50
31.80
31.40
31.50
31.50
32,660
Oct 23, 2026
31.20
31.45
30.95
31.25
31.25
37,788
Oct 22, 2026
30.85
31.20
30.80
30.95
30.95
36,649
Oct 21, 2026
30.80
31.15
30.80
30.85
30.85
20,247
Oct 20, 2026
30.95
31.10
30.80
30.95
30.95
13,289
Oct 19, 2026
31.10
31.10
30.50
31.10
31.10
34,823
Oct 16, 2026
30.80
31.25
30.80
31.15
31.15
22,185
Oct 15, 2026
31.05
31.35
30.90
31.10
31.10
15,922
Oct 14, 2026
31.00
31.20
30.80
31.05
31.05
18,864
Oct 13, 2026
30.90
31.25
30.80
31.10
31.10
22,707
Oct 12, 2026
30.80
31.10
30.80
30.85
30.85
11,041
Oct 9, 2026
31.15
31.15
30.80
30.80
30.80
11,762
Oct 8, 2026
30.75
31.00
30.55
30.85
30.85
21,309
Oct 7, 2026
30.85
30.90
30.55
30.70
30.70
15,690
Oct 6, 2026
30.60
31.05
30.45
30.80
30.80
27,483
Oct 5, 2026
30.75
30.85
30.35
30.50
30.50
33,010
Oct 2, 2026
30.70
31.00
30.55
30.75
30.75
20,344
Oct 1, 2026
30.80
30.90
30.20
30.50
30.50
60,821
Sep 30, 2026
31.35
31.40
30.85
30.85
30.85
41,102
Sep 29, 2026
31.10
31.35
31.00
31.15
31.15
19,118
Sep 28, 2026
31.30
31.50
31.05
31.05
31.05
25,128
Sep 25, 2026
31.00
31.30
30.95
31.30
31.30
18,439
Sep 24, 2026
31.00
31.55
30.85
31.00
31.00
29,293
Sep 23, 2026
31.20
31.35
30.70
30.85
30.85
29,448
Sep 22, 2026
31.40
31.60
31.15
31.15
31.15
14,516
Sep 21, 2026
31.40
31.80
31.20
31.35
31.35
38,097
Sep 18, 2026
31.40
31.50
31.20
31.50
31.50
44,801
Sep 17, 2026
31.50
31.55
31.05
31.45
31.45
22,434
Sep 16, 2026
31.20
31.50
31.05
31.05
31.05
19,740
Sep 15, 2026
31.75
31.75
31.15
31.15
31.15
38,933
Sep 14, 2026
31.40
31.80
31.35
31.60
31.60
20,710
Sep 11, 2026
31.65
31.85
31.30
31.45
31.45
33,056
Sep 10, 2026
31.55
31.75
31.20
31.70
31.70
20,249
Sep 9, 2026
31.70
31.90
31.30
31.35
31.35
25,562
Sep 8, 2026
31.50
32.00
31.30
31.90
31.90
42,503
Sep 7, 2026
31.60
31.85
31.20
31.55
31.55
25,714
Sep 4, 2026
31.30
31.80
31.30
31.60
31.60
20,557
Sep 3, 2026
31.30
31.55
31.05
31.55
31.55
22,233
Sep 2, 2026
31.10
31.30
30.70
31.30
31.30
29,106
Sep 1, 2026
31.00
31.35
30.95
31.15
31.15
23,746
Aug 31, 2026
31.20
31.35
31.00
31.05
31.05
33,977
Aug 28, 2026
31.10
31.35
31.10
31.25
31.25
17,501
Aug 27, 2026
31.00
31.20
30.90
31.20
31.20
23,591
Aug 26, 2026
30.90
31.40
30.90
31.10
31.10
20,866
Aug 25, 2026
31.00
31.30
30.85
31.10
31.10
26,046
Aug 24, 2026
30.95
31.15
30.80
31.00
31.00
15,655
Aug 21, 2026
30.80
31.35
30.80
31.00
31.00
29,714
Aug 20, 2026
30.85
31.35
30.80
30.85
30.85
36,953
Aug 19, 2026
30.50
31.00
30.50
30.80
30.80
29,724
Aug 18, 2026
30.85
30.95
30.60
30.60
30.60
42,987
Aug 17, 2026
31.00
31.00
30.50
30.70
30.70
35,308
Aug 14, 2026
31.05
31.05
30.75
30.80
30.80
20,007
Aug 13, 2026
31.00
31.40
30.75
30.75
30.75
41,372
Aug 12, 2026
31.10
31.15
30.80
30.90
30.90
28,457
Aug 11, 2026
30.60
31.30
30.60
31.05
31.05
42,686
Aug 10, 2026
31.00
31.10
30.15
30.60
30.60
96,757
Aug 7, 2026
32.15
32.40
30.70
30.80
30.80
150,450
Aug 6, 2026
32.50
32.75
32.25
32.40
32.40
29,753
Aug 5, 2026
32.65
32.70
32.05
32.25
32.25
33,631
Aug 4, 2026
32.65
32.90
32.50
32.65
32.65
29,536
Aug 3, 2026
32.50
32.80
32.40
32.80
32.80
32,664
Jul 31, 2026
32.50
32.70
32.00
32.55
32.55
35,114
Jul 30, 2026
32.15
32.65
32.15
32.55
32.55
29,331
Jul 29, 2026
32.20
32.30
31.80
32.20
32.20
18,462
Jul 28, 2026
32.25
32.50
32.00
32.20
32.20
23,925
Jul 27, 2026
32.65
32.65
31.90
31.90
31.90
29,787
Jul 24, 2026
32.00
32.60
32.00
32.25
32.25
25,260
Jul 23, 2026
32.60
32.70
32.25
32.25
32.25
24,123
Jul 22, 2026
32.50
32.55
32.20
32.50
32.50
26,914
Jul 21, 2026
32.55
32.65
32.05
32.45
32.45
29,349
Jul 20, 2026
32.50
32.55
32.25
32.55
32.55
21,428
Jul 17, 2026
32.15
32.70
32.00
32.45
32.45
30,031
Jul 16, 2026
32.20
32.60
32.15
32.30
32.30
42,162
Jul 15, 2026
31.90
32.35
31.80
32.30
32.30
24,675
Jul 14, 2026
32.00
32.30
31.80
32.15
32.15
26,368
Jul 13, 2026
31.80
32.25
31.60
32.05
32.05
18,656
Jul 10, 2026
32.15
32.25
31.85
31.90
31.90
35,037
Jul 9, 2026
31.85
32.10
31.35
32.10
32.10
42,593
Jul 8, 2026
31.50
31.85
31.50
31.55
31.55
18,357
Jul 7, 2026
31.55
32.00
31.25
31.70
31.70
26,904
Jul 6, 2026
32.00
32.10
31.45
31.45
31.45
19,311
Jul 3, 2026
32.15
32.15
31.65
32.00
32.00
24,543
Jul 2, 2026
32.00
32.30
31.05
32.10
32.10
62,695
Jul 1, 2026
31.00
31.80
30.85
31.80
31.80
32,304
Jun 30, 2026
31.50
32.00
30.85
31.00
31.00
55,527
Jun 29, 2026
31.85
32.05
31.20
31.50
31.50
23,030
Jun 26, 2026
31.75
32.20
31.45
31.85
31.85
63,459
Jun 25, 2026
31.05
31.75
31.05
31.70
31.70
35,178
Jun 24, 2026
31.50
31.55
30.80
31.05
31.05
42,237
Jun 23, 2026
31.65
31.65
31.00
31.15
31.15
33,037
Jun 22, 2026
31.50
31.70
31.05
31.50
31.50
31,838
Jun 19, 2026
31.80
31.80
31.40
31.70
31.70
35,351
Jun 18, 2026
32.00
32.00
31.15
31.60
31.60
39,154
Jun 17, 2026
31.60
31.85
31.30
31.85
31.85
32,934
Jun 16, 2026
31.70
31.90
31.30
31.90
31.90
38,575
Jun 15, 2026
32.30
32.30
31.35
31.35
31.35
39,432
Jun 12, 2026
31.70
32.20
31.45
32.20
32.20
30,435
Jun 11, 2026
31.60
31.95
31.15
31.45
31.45
39,406
Jun 10, 2026
32.00
32.30
31.75
31.75
31.75
20,791
Jun 9, 2026
31.80
32.25
31.65
31.65
31.65
17,931
Jun 8, 2026
32.00
32.25
31.70
31.95
31.95
26,667
Jun 5, 2026
32.40
32.50
32.00
32.25
32.25
26,139
Jun 4, 2026
32.00
32.40
32.00
32.40
32.40
20,006
Jun 3, 2026
31.85
32.45
31.85
32.10
32.10
29,837
Jun 2, 2026
32.00
32.25
31.80
32.05
32.05
46,867
Jun 1, 2026
32.15
32.25
31.70
32.05
32.05
40,017
May 29, 2026
31.95
32.25
31.70
32.25
32.25
102,576
May 28, 2026
32.55
32.55
31.70
32.00
32.00
36,746
May 27, 2026
32.00
32.50
32.00
32.50
32.50
33,844
May 26, 2026
31.50
32.35
31.50
32.00
32.00
33,986
May 25, 2026
31.80
32.05
31.50
31.60
31.60
17,282
May 22, 2026
31.40
31.85
31.40
31.75
31.75
38,345
May 21, 2026
31.30
32.00
31.15
31.60
31.60
29,046
May 20, 2026
31.20
31.30
30.60
31.30
31.30
32,273
May 19, 2026
31.55
31.55
31.05
31.05
31.05
26,540
May 18, 2026
30.90
31.65
30.80
31.60
31.60
42,569
May 15, 2026
31.00
31.40
30.80
31.00
31.00
23,223
May 14, 2026
31.00
31.30
30.75
31.30
31.30
19,038
May 13, 2026
30.85
31.15
30.70
30.80
30.80
33,564
May 12, 2026
31.10
31.45
30.90
31.05
31.05
43,222
May 11, 2026
30.40
31.30
30.40
31.25
31.25
53,738
May 8, 2026
31.00
31.00
30.20
30.75
30.75
65,824
May 7, 2026
31.20
31.50
30.80
31.00
31.00
64,635
May 6, 2026
31.20
31.60
31.15
31.25
31.25
28,969
May 5, 2026
31.80
31.80
31.05
31.05
31.05
54,418
May 4, 2026
32.20
32.40
31.60
31.75
31.75
45,339
Apr 30, 2026
31.60
32.25
31.35
32.05
32.05
61,926
Apr 29, 2026
33.20
33.20
31.65
31.65
31.65
64,279
Apr 28, 2026
33.35
33.35
32.75
33.15
33.15
40,611
Apr 27, 2026
33.50
33.65
33.00
33.05
33.05
25,217
Apr 24, 2026
1.83
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
33.60
33.85
33.20
33.20
33.20
42,828
Apr 23, 2026
35.20
35.75
35.10
35.30
33.47
56,030
Apr 22, 2026
34.80
35.45
34.80
35.10
33.28
32,499
Apr 21, 2026
35.10
35.35
34.65
34.75
32.95
89,877
Apr 20, 2026
35.00
35.45
34.60
35.00
33.19
55,811
Apr 17, 2026
34.50
35.10
34.50
35.05
33.23
48,978
Apr 16, 2026
34.50
34.95
34.30
34.50
32.71
44,766
Apr 15, 2026
34.30
34.80
34.30
34.55
32.76
84,883
Apr 14, 2026
34.40
35.75
34.05
34.05
32.28
145,725
Apr 13, 2026
35.45
35.50
33.70
34.10
32.33
179,273
Apr 10, 2026
36.30
36.45
36.05
36.05
34.18
61,918
Apr 9, 2026
35.30
36.15
35.30
36.15
34.28
55,912
Apr 8, 2026
35.50
35.65
34.95
35.45
33.61
44,300
Apr 7, 2026
35.00
35.50
34.70
35.00
33.19
59,798
Apr 2, 2026
35.00
35.10
34.50
35.00
33.19
29,083
Apr 1, 2026
34.65
35.15
34.60
34.95
33.14
52,625
Mar 31, 2026
34.20
34.55
34.20
34.40
32.62
54,288
Mar 30, 2026
34.40
34.40
33.80
34.20
32.43
62,453
Mar 27, 2026
33.85
34.15
33.80
34.00
32.24
33,838
Mar 26, 2026
34.35
34.50
33.85
34.00
32.24
46,541
Mar 25, 2026
34.40
34.60
33.85
34.25
32.47
66,250
Mar 24, 2026
33.85
34.10
33.65
33.90
32.14
32,249
Mar 23, 2026
32.90
34.10
32.90
33.70
31.95
65,661
Mar 20, 2026
34.30
34.40
33.75
33.85
32.10
323,213
Mar 19, 2026
33.60
34.30
33.20
33.80
32.05
72,713
Mar 18, 2026
33.30
33.85
33.30
33.65
31.91
34,549
Mar 17, 2026
33.60
33.65
33.05
33.15
31.43
46,573
Mar 16, 2026
33.65
33.85
32.60
33.45
31.72
63,874
Mar 13, 2026
32.20
33.90
32.20
33.55
31.81
87,951
Mar 12, 2026
34.50
34.50
32.20
32.90
31.19
93,816
Mar 11, 2026
34.10
34.10
32.50
33.70
31.95
46,257
Mar 10, 2026
34.30
34.55
34.00
34.00
32.24
37,859
Mar 9, 2026
34.00
34.20
33.55
33.65
31.91
41,587
Mar 6, 2026
34.50
34.50
33.50
34.30
32.52
51,581
Mar 5, 2026
33.80
34.85
33.50
34.25
32.47
47,964
Mar 4, 2026
33.60
34.10
33.55
33.75
32.00
57,323
Mar 3, 2026
34.00
34.35
33.65
33.75
32.00
57,261
Mar 2, 2026
34.25
34.80
32.50
34.50
32.71
66,306
Feb 27, 2026
34.90
35.10
34.65
35.10
33.28
57,185
Feb 26, 2026
35.00
35.20
34.55
34.80
33.00
39,045
Feb 25, 2026
34.85
35.10
34.50
35.10
33.28
25,886
Feb 24, 2026
35.05
35.15
34.80
34.90
33.09
30,449
Feb 23, 2026
35.10
35.30
34.75
35.30
33.47
27,662
Feb 20, 2026
35.10
35.20
34.85
35.20
33.38
32,345
Feb 19, 2026
35.10
35.30
35.00
35.20
33.38
21,745
Feb 18, 2026
34.60
35.35
34.55
35.35
33.52
59,751
Feb 17, 2026
34.80
34.80
34.35
34.75
32.95
21,584
Feb 16, 2026
34.80
34.90
34.45
34.60
32.81
27,233
Feb 13, 2026
34.25
34.80
34.05
34.70
32.90
27,249
Feb 12, 2026
34.35
34.75
34.20
34.45
32.66
45,979
Feb 11, 2026
34.25
34.60
34.05
34.60
32.81
31,775
Feb 10, 2026
34.80
34.80
34.10
34.25
32.47
38,263
Feb 9, 2026
34.20
34.60
34.00
34.55
32.76
30,269
Feb 6, 2026
34.00
34.35
33.50
34.20
32.43
59,996
Feb 5, 2026
33.90
34.80
33.50
34.00
32.24
62,192
Feb 4, 2026
33.25
33.80
33.25
33.80
32.05
31,795
Feb 3, 2026
33.00
33.50
32.90
33.50
31.76
35,977
Feb 2, 2026
32.95
33.40
32.75
33.00
31.29
60,463
Jan 30, 2026
33.05
33.20
32.90
32.95
31.24
40,399
Jan 29, 2026
33.05
33.30
32.95
33.30
31.57
42,919
Jan 28, 2026
32.85
33.00
32.65
33.00
31.29
35,608
Jan 27, 2026
32.75
32.95
32.40
32.95
31.24
28,573
Jan 26, 2026
32.45
32.85
32.40
32.80
31.10
31,310
Jan 23, 2026
32.70
32.70
32.40
32.45
30.77
19,341
Jan 22, 2026
32.30
32.85
32.25
32.80
31.10
44,274
Jan 21, 2026
32.20
32.50
32.00
32.25
30.58
25,536
Jan 20, 2026
32.60
32.70
32.20
32.35
30.67
40,372
Jan 19, 2026
32.50
32.75
32.40
32.75
31.05
22,415
Jan 16, 2026
32.70
32.90
32.15
32.70
31.00
27,381
Jan 15, 2026
32.40
32.90
32.15
32.90
31.19
78,206
Jan 14, 2026
32.40
32.40
31.95
32.30
30.63
22,989
Jan 13, 2026
32.25
32.40
31.95
32.40
30.72
40,351
Jan 12, 2026
31.80
32.30
31.80
32.25
30.58
34,293
Jan 9, 2026
32.30
32.40
31.85
31.85
30.20
30,895
Jan 8, 2026
31.95
32.25
31.80
32.25
30.58
57,709
Jan 7, 2026
31.80
32.00
31.60
31.95
30.29
44,352
Jan 6, 2026
31.80
31.90
31.60
31.90
30.25
27,530
Jan 5, 2026
31.35
31.70
31.20
31.70
30.06
54,092
Jan 2, 2026
31.00
31.35
30.70
31.35
29.72
32,715
Dec 30, 2025
30.50
31.15
30.50
31.10
29.49
50,452
Dec 29, 2025
30.90
31.00
30.50
30.75
29.16
50,053
Dec 23, 2025
30.85
30.95
30.60
30.80
29.20
23,755
Dec 22, 2025
31.05
31.15
30.55
30.85
29.25
37,698
Dec 19, 2025
30.80
31.20
30.20
31.05
29.44
83,246
Dec 18, 2025
30.80
31.00
30.60
31.00
29.39
49,578
Dec 17, 2025
30.70
31.00
30.65
30.85
29.25
21,744
Dec 16, 2025
31.00
31.10
30.65
30.85
29.25
33,695
Dec 15, 2025
31.10
31.15
30.55
30.70
29.11
52,501
Dec 12, 2025
31.00
31.10
30.60
31.10
29.49
33,412
Dec 11, 2025
30.65
31.00
30.50
31.00
29.39
23,697
Dec 10, 2025
30.75
30.85
30.40
30.60
29.01
19,690
Dec 9, 2025
31.00
31.15
30.75
30.95
29.35
41,390
Dec 8, 2025
30.80
31.00
30.75
31.00
29.39
16,925
Dec 5, 2025
31.10
31.20
30.85
31.00
29.39
31,883
Dec 4, 2025
30.75
31.10
30.55
31.10
29.49
41,947
Dec 3, 2025
30.80
30.85
30.40
30.70
29.11
18,617
Dec 2, 2025
30.70
30.80
30.50
30.80
29.20
40,336
Dec 1, 2025
30.50
30.65
30.35
30.65
29.06
22,813
Nov 28, 2025
30.50
30.60
30.25
30.50
28.92
23,784
Nov 27, 2025
30.40
30.45
30.15
30.35
28.78
12,050
Nov 26, 2025
30.15
30.35
29.95
30.35
28.78
29,853
Nov 25, 2025
30.20
30.20
29.75
30.15
28.59
37,155
Nov 24, 2025
29.60
30.15
29.60
30.15
28.59
68,266
Nov 21, 2025
29.90
29.95
29.55
29.60
28.07
20,309
Nov 20, 2025
30.20
30.20
29.90
29.90
28.35
30,159
Nov 19, 2025
30.00
30.20
29.65
30.20
28.63
31,853
Nov 18, 2025
30.30
30.30
29.60
29.60
28.07
41,035
Nov 17, 2025
30.25
30.40
30.00
30.00
28.44
34,233
Nov 14, 2025
30.40
30.40
30.10
30.25
28.68
26,635
Nov 13, 2025
30.40
30.55
29.90
30.30
28.73
32,167
Nov 12, 2025
30.60
31.25
29.75
30.50
28.92
84,861
Nov 11, 2025
30.20
30.75
30.10
30.75
29.16
30,626
Nov 10, 2025
30.10
30.30
30.00
30.20
28.63
22,231
Nov 7, 2025
30.15
30.40
29.90
30.05
28.49
26,206
Nov 6, 2025
29.85
30.25
29.85
30.15
28.59
22,188
Nov 5, 2025
30.20
30.20
29.85
30.15
28.59
17,150
Nov 4, 2025
30.00
30.25
29.80
30.10
28.54
59,757
Nov 3, 2025
30.20
30.20
29.95
29.95
28.40
18,688
Oct 31, 2025
29.90
30.20
29.85
30.00
28.44
26,715
Oct 30, 2025
30.00
30.15
29.85
29.95
28.40
21,149
