Oesterreichische Post AG (O3P)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.25 | 4.18060200669 | 29.9 | 31.45 | 29.8 | 2868 | 30.51907252 | DE |
| 4 | 1.3 | 4.35510887772 | 29.85 | 38.64 | 28.95 | 2896 | 29.96438769 | DE |
| 12 | 2.3 | 7.97227036395 | 28.85 | 38.64 | 28 | 3267 | 29.20801952 | DE |
| 26 | 1.6 | 5.41455160745 | 29.55 | 38.64 | 28 | 2749 | 29.28997899 | DE |
| 52 | 0.6 | 1.96399345336 | 30.55 | 38.64 | 28 | 2974 | 30.1922655 | DE |
| 156 | -5.45 | -14.8907103825 | 36.6 | 38.64 | 25.9 | 1733 | 30.62942264 | DE |
| 260 | -2.75 | -8.11209439528 | 33.9 | 47.95 | 25.9 | 1645 | 31.72991115 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739914020 | 31.05 | -0.05 | -0.16 | 31.2 | 31.45 | 30.85 | 3497 |
| 1739827620 | 31.1 | 0.4 | 1.30 | 30.6 | 31.25 | 30.55 | 3207 |
| 1739568420 | 30.7 | 0.15 | 0.49 | 30.55 | 30.75 | 30.5 | 2586 |
| 1739482020 | 30.55 | 0.35 | 1.16 | 30.35 | 30.6 | 30.05 | 3951 |
| 1739395620 | 30.2 | 0.35 | 1.17 | 29.85 | 30.25 | 29.85 | 1777 |
| 1739309220 | 29.85 | -0.05 | -0.17 | 29.9 | 29.95 | 29.8 | 2819 |
| 1739222820 | 29.9 | 0.1 | 0.34 | 29.85 | 38.64 | 29.7 | 2839 |
| 1738963620 | 29.8 | -0.2 | -0.67 | 29.95 | 29.95 | 29.75 | 1311 |
| 1738877220 | 30 | 0.3 | 1.01 | 29.8 | 30 | 29.6 | 4957 |
| 1738790820 | 29.7 | 0.25 | 0.85 | 29.35 | 29.8 | 29.35 | 1578 |
| 1738704420 | 29.45 | -0.2 | -0.67 | 29.65 | 29.65 | 29.3 | 4224 |
| 1738618020 | 29.65 | 0.5 | 1.72 | 29.4 | 29.65 | 28.95 | 4908 |
| 1738358820 | 29.15 | -0.55 | -1.85 | 29.45 | 29.45 | 29.15 | 2562 |
| 1738272420 | 29.7 | -0.1 | -0.34 | 29.7 | 29.75 | 29.3 | 4272 |
| 1738186020 | 29.8 | 0.15 | 0.51 | 29.95 | 30.05 | 29.45 | 3043 |
| 1738099620 | 29.65 | 0.15 | 0.51 | 29.5 | 29.75 | 29.45 | 1919 |
| 1738013220 | 29.5 | -0.7 | -2.32 | 30 | 30 | 29.45 | 1426 |
| 1737754020 | 30.2 | 0 | 0.00 | 30.25 | 30.25 | 29.75 | 2403 |
| 1737667620 | 30.2 | 0.1 | 0.33 | 30 | 30.25 | 30 | 2019 |
| 1737581220 | 30.1 | 0.25 | 0.84 | 30 | 30.15 | 29.95 | 4165 |
| 1737494820 | 29.85 | 0.1 | 0.34 | 29.85 | 30.1 | 29.7 | 1962 |
| 1737408420 | 29.75 | 0.15 | 0.51 | 29.75 | 29.95 | 29.5 | 4357 |
| 1737149220 | 29.6 | 0 | 0.00 | 29.75 | 29.85 | 29.6 | 7489 |
| 1737062820 | 29.6 | 0.25 | 0.85 | 29.5 | 29.8 | 29.45 | 2262 |
| 1736976420 | 29.35 | -0.2 | -0.68 | 29.65 | 29.65 | 29.35 | 815 |
| 1736890020 | 29.55 | 0.05 | 0.17 | 29.5 | 29.55 | 29.2 | 2936 |
| 1736803620 | 29.5 | 0.25 | 0.85 | 29.2 | 29.6 | 29.2 | 2898 |
| 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 | 3462 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
