Oesterreichische Post AG (O3P)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 2.26480836237 | 28.7 | 29.5 | 28.45 | 2685 | 28.89118743 | DE |
| 4 | 0.4 | 1.3816925734 | 28.95 | 29.5 | 28 | 3503 | 28.54146715 | DE |
| 12 | -0.3 | -1.01180438449 | 29.65 | 29.65 | 28 | 3214 | 28.82745913 | DE |
| 26 | -0.65 | -2.16666666667 | 30 | 31 | 28 | 2548 | 29.3100221 | DE |
| 52 | -3.199999 | -9.8310264157 | 32.549999 | 32.799999 | 28 | 2893 | 30.33331223 | DE |
| 156 | -9.8 | -25.0319284802 | 39.15 | 39.15 | 25.9 | 1667 | 30.86677761 | DE |
| 260 | -5.25 | -15.1734104046 | 34.6 | 47.95 | 25.9 | 1653 | 31.90053609 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 29.25 | 0.1 | 0.34 | 29.1 | 29.5 | 29.1 | 2551 |
| 1736458020 | 29.15 | 0.3 | 1.04 | 28.7 | 29.2 | 28.5 | 5223 |
| 1736371620 | 28.85 | 0 | 0.00 | 28.65 | 28.85 | 28.6 | 817 |
| 1736285220 | 28.85 | 0.3 | 1.05 | 28.6 | 28.85 | 28.55 | 2859 |
| 1736198820 | 28.55 | -0.25 | -0.87 | 28.75 | 28.8 | 28.45 | 3151 |
| 1735939620 | 28.8 | 0.2 | 0.70 | 28.7 | 28.8 | 28.55 | 1374 |
| 1735853220 | 28.6 | 0.05 | 0.18 | 28.6 | 29.15 | 28.45 | 1980 |
| 1735594020 | 28.55 | -0.15 | -0.52 | 28.75 | 28.75 | 28.5 | 4365 |
| 1735334820 | 28.7 | 0.3 | 1.06 | 28.5 | 28.85 | 28.45 | 7052 |
| 1734989220 | 28.4 | -0.1 | -0.35 | 28.5 | 28.6 | 28.3 | 3742 |
| 1734730020 | 28.5 | 0.2 | 0.71 | 28.15 | 28.7 | 28.15 | 2547 |
| 1734643620 | 28.3 | 0.25 | 0.89 | 28.1 | 28.4 | 28.1 | 2007 |
| 1734557220 | 28.05 | -0.2 | -0.71 | 28.25 | 28.5 | 28 | 5182 |
| 1734470820 | 28.25 | -0.35 | -1.22 | 28.45 | 28.6 | 28 | 8436 |
| 1734384420 | 28.6 | 0.05 | 0.18 | 28.55 | 28.7 | 28.45 | 2539 |
| 1734125220 | 28.55 | -0.35 | -1.21 | 28.95 | 28.95 | 28.55 | 1270 |
| 1734038820 | 28.9 | 0.05 | 0.17 | 28.75 | 29.05 | 28.7 | 2779 |
| 1733952420 | 28.85 | 0.2 | 0.70 | 28.8 | 29 | 28.7 | 3994 |
| 1733866020 | 28.65 | -0.3 | -1.04 | 28.75 | 28.95 | 28.65 | 3826 |
| 1733779620 | 28.95 | 0.1 | 0.35 | 28.5 | 28.95 | 28.5 | 4646 |
| 1733520420 | 28.85 | -0.05 | -0.17 | 28.85 | 28.9 | 28.55 | 4957 |
| 1733434020 | 28.9 | 0.05 | 0.17 | 28.8 | 29 | 28.75 | 2860 |
| 1733347620 | 28.85 | 0 | 0.00 | 28.8 | 29.1 | 28.65 | 4750 |
| 1733261220 | 28.85 | -0.15 | -0.52 | 29 | 29.1 | 28.7 | 3410 |
| 1733174820 | 29 | 0.15 | 0.52 | 28.65 | 29.1 | 28.55 | 2774 |
| 1732915620 | 28.85 | 0.1 | 0.35 | 28.65 | 28.95 | 28.55 | 833 |
| 1732829220 | 28.75 | -0.05 | -0.17 | 29.25 | 29.25 | 28.7 | 1271 |
| 1732742820 | 28.8 | 0.1 | 0.35 | 28.8 | 29.35 | 28.7 | 5815 |
| 1732656420 | 28.7 | -0.3 | -1.03 | 28.85 | 29 | 28.7 | 3979 |
| 1732570020 | 29 | -0.1 | -0.34 | 29.2 | 29.2 | 28.9 | 3408 |
| 1732310820 | 29.1 | 0.15 | 0.52 | 28.95 | 29.1 | 28.65 | 1695 |
| 1732224420 | 28.95 | 0.25 | 0.87 | 28.75 | 28.95 | 28.55 | 3509 |
| 1732138020 | 28.7 | 0.35 | 1.23 | 28.4 | 28.95 | 28.4 | 3411 |
| 1732051620 | 28.35 | -0.35 | -1.22 | 28.85 | 28.85 | 28.35 | 4129 |
| 1731965220 | 28.7 | -0.3 | -1.03 | 29.05 | 29.15 | 28.6 | 2784 |
| 1731705960 | 29 | 0.1 | 0.35 | 28.75 | 29.05 | 28.65 | 2366 |
| 1731619560 | 28.9 | 0.2 | 0.70 | 28.65 | 29.05 | 28.5 | 2541 |
| 1731533160 | 28.7 | -0.35 | -1.20 | 29.05 | 29.2 | 28.45 | 4582 |
| 1731446820 | 29.05 | -0.15 | -0.51 | 29 | 29.15 | 29 | 2940 |
| 1731360420 | 29.2 | 0 | 0.00 | 29.55 | 29.55 | 29.05 | 2515 |
| 1731101220 | 29.2 | -0.1 | -0.34 | 29.25 | 29.3 | 29.15 | 1047 |
| 1731014760 | 29.3 | 0.15 | 0.51 | 29.3 | 29.35 | 29.15 | 1763 |
| 1730928360 | 29.15 | -0.25 | -0.85 | 29.3 | 29.6 | 28.95 | 5083 |
| 1730841960 | 29.4 | 0.4 | 1.38 | 29.2 | 29.6 | 28.85 | 4377 |
| 1730755560 | 29 | -0.2 | -0.68 | 29.15 | 29.25 | 28.95 | 1134 |
| 1730496360 | 29.2 | 0.1 | 0.34 | 29.1 | 29.2 | 28.95 | 684 |
| 1730409960 | 29.1 | 0.15 | 0.52 | 28.55 | 29.25 | 28.55 | 5293 |
| 1730323560 | 28.95 | 0 | 0.00 | 29 | 29.2 | 28.75 | 2148 |
| 1730237160 | 28.95 | -0.05 | -0.17 | 29.1 | 29.2 | 28.95 | 1197 |
| 1730150760 | 29 | 0 | 0.00 | 29 | 29.25 | 29 | 2277 |
| 1729888020 | 29 | 0 | 0.00 | 28.9 | 29.2 | 28.9 | 2205 |
| 1729801560 | 29 | -0.1 | -0.34 | 29.2 | 29.2 | 28.9 | 1722 |
| 1729715160 | 29.1 | 0 | 0.00 | 29.15 | 29.15 | 28.9 | 5710 |
| 1729628760 | 29.1 | -0.3 | -1.02 | 29.35 | 29.45 | 29.1 | 6038 |
| 1729542360 | 29.4 | -0.15 | -0.51 | 29.4 | 29.55 | 29.4 | 2428 |
| 1729283160 | 29.55 | 0.1 | 0.34 | 29.65 | 29.65 | 29.45 | 1312 |
| 1729196760 | 29.45 | -0.3 | -1.01 | 29.7 | 29.7 | 29.4 | 2102 |
| 1729110360 | 29.75 | 0.05 | 0.17 | 29.45 | 29.95 | 29.45 | 3195 |
| 1729023960 | 29.7 | 0.15 | 0.51 | 29.65 | 29.7 | 29.55 | 1879 |
| 1728937620 | 29.55 | -0.1 | -0.34 | 29.65 | 29.8 | 29.55 | 1488 |
| 1728678360 | 29.65 | 0.05 | 0.17 | 29.65 | 29.65 | 29.55 | 1162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
