Singapore markets open in 2 hours 37 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
61,940.16 -1,078.89 (-1.71%) CMC Crypto 200
1,333.22 -11.28 (-0.84%)
PostNL N.V. (PNL.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 1.2850 | 1.2850 | 1.2650 | 1.2610 | 1.2610 | 858,621 |
| 01 Jul 2024 | 1.2920 | 1.3010 | 1.2660 | 1.2850 | 1.2850 | 1,085,516 |
| 28 Jun 2024 | 1.2800 | 1.2960 | 1.2580 | 1.2680 | 1.2680 | 1,965,395 |
| 27 Jun 2024 | 1.3300 | 1.3310 | 1.2770 | 1.2770 | 1.2770 | 1,905,351 |
| 26 Jun 2024 | 1.3490 | 1.3690 | 1.3170 | 1.3290 | 1.3290 | 1,802,308 |
| 25 Jun 2024 | 1.3250 | 1.3500 | 1.3210 | 1.3260 | 1.3260 | 1,186,558 |
| 24 Jun 2024 | 1.3380 | 1.3450 | 1.3130 | 1.3250 | 1.3250 | 1,169,291 |
| 21 Jun 2024 | 1.3760 | 1.3770 | 1.3390 | 1.3390 | 1.3390 | 1,894,235 |
| 20 Jun 2024 | 1.3750 | 1.3850 | 1.3670 | 1.3820 | 1.3820 | 751,744 |
| 19 Jun 2024 | 1.4000 | 1.4070 | 1.3720 | 1.3720 | 1.3720 | 890,012 |
| 18 Jun 2024 | 1.4000 | 1.4000 | 1.3650 | 1.3940 | 1.3940 | 1,219,287 |
| 17 Jun 2024 | 1.3800 | 1.4130 | 1.3740 | 1.3820 | 1.3820 | 1,231,627 |
| 14 Jun 2024 | 1.4040 | 1.4210 | 1.3640 | 1.3790 | 1.3790 | 1,872,310 |
| 13 Jun 2024 | 1.4060 | 1.4200 | 1.3840 | 1.4050 | 1.4050 | 1,761,173 |
| 12 Jun 2024 | 1.4180 | 1.4290 | 1.3950 | 1.4110 | 1.4110 | 1,576,504 |
| 11 Jun 2024 | 1.4150 | 1.4360 | 1.3960 | 1.4110 | 1.4110 | 2,008,077 |
| 10 Jun 2024 | 1.3400 | 1.4490 | 1.3280 | 1.4070 | 1.4070 | 6,648,248 |
| 07 Jun 2024 | 1.3010 | 1.3090 | 1.2860 | 1.2960 | 1.2960 | 1,099,798 |
| 06 Jun 2024 | 1.3210 | 1.3300 | 1.2900 | 1.2940 | 1.2940 | 1,689,544 |
| 05 Jun 2024 | 1.3370 | 1.3440 | 1.3160 | 1.3190 | 1.3190 | 1,139,340 |
| 04 Jun 2024 | 1.3900 | 1.3970 | 1.3200 | 1.3320 | 1.3320 | 3,217,983 |
| 03 Jun 2024 | 1.3340 | 1.4120 | 1.3340 | 1.4020 | 1.4020 | 5,148,159 |
| 31 May 2024 | 1.3100 | 1.3260 | 1.2980 | 1.3260 | 1.3260 | 2,658,914 |
| 30 May 2024 | 1.2660 | 1.3190 | 1.2580 | 1.3110 | 1.3110 | 1,971,697 |
| 29 May 2024 | 1.2990 | 1.3050 | 1.2550 | 1.2690 | 1.2690 | 1,560,165 |
| 28 May 2024 | 1.2880 | 1.3210 | 1.2810 | 1.3000 | 1.3000 | 2,570,318 |
| 27 May 2024 | 1.2440 | 1.2880 | 1.2400 | 1.2880 | 1.2880 | 1,271,943 |
| 24 May 2024 | 1.2450 | 1.2520 | 1.2340 | 1.2420 | 1.2420 | 1,784,721 |
| 23 May 2024 | 1.2650 | 1.2720 | 1.2580 | 1.2600 | 1.2600 | 809,843 |
| 22 May 2024 | 1.2420 | 1.2740 | 1.2380 | 1.2690 | 1.2690 | 1,213,923 |
| 21 May 2024 | 1.2650 | 1.2800 | 1.2390 | 1.2400 | 1.2400 | 1,351,952 |
| 20 May 2024 | 1.2820 | 1.2820 | 1.2620 | 1.2700 | 1.2700 | 1,032,894 |
| 17 May 2024 | 1.2700 | 1.2980 | 1.2600 | 1.2850 | 1.2850 | 1,116,030 |
| 16 May 2024 | 1.3110 | 1.3150 | 1.2780 | 1.2810 | 1.2810 | 1,704,511 |
| 15 May 2024 | 1.2500 | 1.3290 | 1.2470 | 1.3090 | 1.3090 | 4,883,634 |
| 14 May 2024 | 1.2600 | 1.2850 | 1.2540 | 1.2790 | 1.2790 | 1,109,199 |
| 13 May 2024 | 1.2570 | 1.2690 | 1.2460 | 1.2600 | 1.2600 | 1,215,820 |
| 10 May 2024 | 1.2400 | 1.2850 | 1.2350 | 1.2560 | 1.2560 | 2,871,466 |
| 09 May 2024 | 1.2270 | 1.2490 | 1.2270 | 1.2420 | 1.2420 | 1,240,563 |
| 08 May 2024 | 1.2170 | 1.2270 | 1.2170 | 1.2240 | 1.2240 | 1,321,631 |
| 07 May 2024 | 1.2020 | 1.2300 | 1.1900 | 1.2190 | 1.2190 | 3,409,674 |
| 06 May 2024 | 1.2180 | 1.2200 | 1.1750 | 1.1940 | 1.1940 | 7,621,396 |
| 03 May 2024 | 1.2220 | 1.2460 | 1.2220 | 1.2420 | 1.2420 | 2,044,944 |
| 02 May 2024 | 1.2610 | 1.2680 | 1.2120 | 1.2190 | 1.2190 | 3,164,913 |
| 30 Apr 2024 | 1.2600 | 1.3050 | 1.2600 | 1.2650 | 1.2650 | 2,469,382 |
| 29 Apr 2024 | 1.2580 | 1.2700 | 1.2500 | 1.2640 | 1.2640 | 1,877,754 |
| 26 Apr 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 1,766,025 |
| 25 Apr 2024 | 1.2340 | 1.2390 | 1.1950 | 1.2040 | 1.2040 | 1,803,919 |
| 24 Apr 2024 | 1.2410 | 1.2450 | 1.2280 | 1.2330 | 1.2330 | 1,157,272 |
| 23 Apr 2024 | 1.2300 | 1.2480 | 1.2260 | 1.2410 | 1.2410 | 949,579 |
| 22 Apr 2024 | 1.2350 | 1.2380 | 1.2200 | 1.2250 | 1.2250 | 810,436 |
| 19 Apr 2024 | 1.2290 | 1.2380 | 1.2120 | 1.2250 | 1.2250 | 1,717,700 |
| 18 Apr 2024 | 1.2840 | 1.2980 | 1.2300 | 1.2410 | 1.2410 | 2,916,414 |
| 18 Apr 2024 | 0.03 Dividend | |||||
| 17 Apr 2024 | 1.2310 | 1.3190 | 1.2260 | 1.3180 | 1.2880 | 4,020,721 |
| 16 Apr 2024 | 1.2490 | 1.2500 | 1.2310 | 1.2310 | 1.2030 | 1,572,298 |
| 15 Apr 2024 | 1.2830 | 1.2860 | 1.2540 | 1.2600 | 1.2313 | 1,631,754 |
| 12 Apr 2024 | 1.2950 | 1.3120 | 1.2780 | 1.2790 | 1.2499 | 1,189,867 |
| 11 Apr 2024 | 1.3110 | 1.3130 | 1.2830 | 1.2880 | 1.2587 | 1,071,035 |
| 10 Apr 2024 | 1.2790 | 1.3240 | 1.2790 | 1.3110 | 1.2812 | 2,454,767 |
| 09 Apr 2024 | 1.2650 | 1.2850 | 1.2630 | 1.2690 | 1.2401 | 1,328,488 |
| 08 Apr 2024 | 1.2700 | 1.2750 | 1.2620 | 1.2730 | 1.2440 | 610,131 |
| 05 Apr 2024 | 1.2500 | 1.2710 | 1.2500 | 1.2670 | 1.2382 | 1,156,594 |
| 04 Apr 2024 | 1.2480 | 1.2680 | 1.2410 | 1.2640 | 1.2352 | 1,902,435 |
| 03 Apr 2024 | 1.2310 | 1.2500 | 1.2200 | 1.2440 | 1.2157 | 2,066,826 |
| 02 Apr 2024 | 1.2600 | 1.2760 | 1.2300 | 1.2300 | 1.2020 | 1,550,727 |
| 28 Mar 2024 | 1.2590 | 1.2660 | 1.2415 | 1.2620 | 1.2333 | 1,662,809 |
| 27 Mar 2024 | 1.2340 | 1.2595 | 1.2235 | 1.2510 | 1.2225 | 2,012,138 |
| 26 Mar 2024 | 1.2175 | 1.2420 | 1.2070 | 1.2360 | 1.2079 | 1,653,106 |
| 25 Mar 2024 | 1.2245 | 1.2250 | 1.2050 | 1.2170 | 1.1893 | 1,197,831 |
| 22 Mar 2024 | 1.2230 | 1.2450 | 1.2190 | 1.2285 | 1.2005 | 1,237,304 |
| 21 Mar 2024 | 1.2385 | 1.2535 | 1.2225 | 1.2225 | 1.1947 | 1,824,219 |
| 20 Mar 2024 | 1.2260 | 1.2325 | 1.2160 | 1.2265 | 1.1986 | 1,286,932 |
| 19 Mar 2024 | 1.2025 | 1.2240 | 1.1955 | 1.2240 | 1.1961 | 1,623,149 |
| 18 Mar 2024 | 1.2050 | 1.2165 | 1.1975 | 1.2015 | 1.1742 | 1,766,938 |
| 15 Mar 2024 | 1.2225 | 1.2300 | 1.1965 | 1.2045 | 1.1771 | 4,919,041 |
| 14 Mar 2024 | 1.2490 | 1.2560 | 1.2090 | 1.2240 | 1.1961 | 2,763,362 |
| 13 Mar 2024 | 1.2665 | 1.2680 | 1.2390 | 1.2490 | 1.2206 | 2,161,413 |
| 12 Mar 2024 | 1.2510 | 1.2750 | 1.2480 | 1.2665 | 1.2377 | 1,128,595 |
| 11 Mar 2024 | 1.2500 | 1.2920 | 1.2500 | 1.2505 | 1.2220 | 1,862,338 |
| 08 Mar 2024 | 1.2900 | 1.2925 | 1.2600 | 1.2600 | 1.2313 | 2,139,883 |
| 07 Mar 2024 | 1.2485 | 1.2975 | 1.2485 | 1.2860 | 1.2567 | 1,906,982 |
| 06 Mar 2024 | 1.2350 | 1.2720 | 1.2290 | 1.2610 | 1.2323 | 1,910,144 |
| 05 Mar 2024 | 1.2500 | 1.2650 | 1.2260 | 1.2365 | 1.2084 | 1,948,936 |
| 04 Mar 2024 | 1.2730 | 1.2870 | 1.2620 | 1.2620 | 1.2333 | 1,384,547 |
| 01 Mar 2024 | 1.3120 | 1.3130 | 1.2770 | 1.2770 | 1.2479 | 1,922,789 |
| 29 Feb 2024 | 1.2430 | 1.3220 | 1.2420 | 1.3115 | 1.2816 | 4,838,277 |
| 28 Feb 2024 | 1.2425 | 1.2550 | 1.2000 | 1.2455 | 1.2172 | 4,030,028 |
| 27 Feb 2024 | 1.2605 | 1.2790 | 1.2470 | 1.2545 | 1.2259 | 3,416,698 |
| 26 Feb 2024 | 1.2435 | 1.3000 | 1.2255 | 1.2735 | 1.2445 | 7,905,020 |
| 23 Feb 2024 | 1.3455 | 1.3505 | 1.3265 | 1.3360 | 1.3056 | 1,767,433 |
| 22 Feb 2024 | 1.3600 | 1.3680 | 1.3395 | 1.3440 | 1.3134 | 1,177,894 |
| 21 Feb 2024 | 1.3480 | 1.3680 | 1.3420 | 1.3420 | 1.3115 | 1,332,560 |
| 20 Feb 2024 | 1.3700 | 1.3715 | 1.3490 | 1.3550 | 1.3242 | 2,121,369 |
| 19 Feb 2024 | 1.3580 | 1.3810 | 1.3565 | 1.3770 | 1.3457 | 1,486,854 |
| 16 Feb 2024 | 1.3200 | 1.3700 | 1.3190 | 1.3640 | 1.3330 | 3,547,701 |
| 15 Feb 2024 | 1.3165 | 1.3175 | 1.2990 | 1.3110 | 1.2812 | 1,679,901 |
| 14 Feb 2024 | 1.3025 | 1.3225 | 1.2680 | 1.3100 | 1.2802 | 3,560,767 |
| 13 Feb 2024 | 1.3090 | 1.3280 | 1.2795 | 1.2835 | 1.2543 | 1,848,272 |
| 12 Feb 2024 | 1.2575 | 1.3130 | 1.2575 | 1.3075 | 1.2777 | 2,651,373 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.