Singapore markets close in 2 hours 40 minutes
Straits Times Index
3,409.58 +41.68 (+1.24%) Nikkei
40,585.26 +510.57 (+1.27%) Hang Seng
17,979.54 +210.40 (+1.18%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
61,071.55 -1,768.71 (-2.81%) CMC Crypto 200
1,313.71 -21.21 (-1.59%)
Poste Italiane S.p.A. (PST.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM 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 | 12.16 | 12.16 | 12.06 | 12.06 | 12.06 | - |
| 01 Jul 2024 | 12.13 | 12.23 | 12.13 | 12.23 | 12.23 | 300 |
| 28 Jun 2024 | 12.06 | 12.06 | 11.86 | 11.86 | 11.86 | - |
| 27 Jun 2024 | 11.95 | 12.02 | 11.95 | 12.02 | 12.02 | - |
| 26 Jun 2024 | 12.08 | 12.08 | 11.96 | 11.96 | 11.96 | - |
| 25 Jun 2024 | 11.98 | 12.06 | 11.98 | 12.06 | 12.06 | - |
| 24 Jun 2024 | 12.16 | 12.16 | 11.95 | 12.05 | 12.05 | 864 |
| 24 Jun 2024 | 0.563 Dividend | |||||
| 21 Jun 2024 | 12.65 | 12.65 | 12.64 | 12.64 | 12.08 | - |
| 20 Jun 2024 | 12.49 | 12.64 | 12.49 | 12.64 | 12.08 | - |
| 19 Jun 2024 | 12.48 | 12.48 | 12.43 | 12.43 | 11.88 | - |
| 18 Jun 2024 | 12.50 | 12.50 | 12.41 | 12.41 | 11.86 | - |
| 17 Jun 2024 | 12.32 | 12.35 | 12.32 | 12.35 | 11.80 | - |
| 14 Jun 2024 | 12.38 | 12.38 | 12.19 | 12.19 | 11.65 | - |
| 13 Jun 2024 | 12.59 | 12.59 | 12.40 | 12.40 | 11.84 | - |
| 12 Jun 2024 | 12.65 | 12.65 | 12.58 | 12.58 | 12.02 | - |
| 11 Jun 2024 | 12.89 | 12.89 | 12.59 | 12.59 | 12.03 | - |
| 10 Jun 2024 | 12.69 | 12.73 | 12.69 | 12.73 | 12.17 | - |
| 07 Jun 2024 | 12.82 | 12.82 | 12.80 | 12.80 | 12.23 | - |
| 06 Jun 2024 | 12.97 | 12.97 | 12.79 | 12.79 | 12.22 | - |
| 05 Jun 2024 | 12.91 | 12.98 | 12.91 | 12.98 | 12.41 | - |
| 04 Jun 2024 | 12.90 | 12.90 | 12.80 | 12.80 | 12.23 | - |
| 03 Jun 2024 | 12.82 | 12.89 | 12.82 | 12.89 | 12.32 | - |
| 31 May 2024 | 12.56 | 12.66 | 12.56 | 12.66 | 12.10 | - |
| 30 May 2024 | 12.53 | 12.56 | 12.53 | 12.56 | 12.00 | - |
| 29 May 2024 | 12.60 | 12.60 | 12.55 | 12.55 | 11.99 | - |
| 28 May 2024 | 12.65 | 12.65 | 12.60 | 12.60 | 12.03 | - |
| 27 May 2024 | 12.63 | 12.63 | 12.61 | 12.61 | 12.05 | - |
| 24 May 2024 | 12.35 | 12.65 | 12.35 | 12.65 | 12.09 | - |
| 23 May 2024 | 12.44 | 12.44 | 12.41 | 12.41 | 11.86 | - |
| 22 May 2024 | 12.40 | 12.40 | 12.32 | 12.32 | 11.78 | - |
| 21 May 2024 | 12.34 | 12.39 | 12.34 | 12.39 | 11.84 | - |
| 20 May 2024 | 12.43 | 12.44 | 12.43 | 12.44 | 11.89 | - |
| 17 May 2024 | 12.36 | 12.38 | 12.36 | 12.38 | 11.82 | - |
| 16 May 2024 | 12.43 | 12.43 | 12.41 | 12.41 | 11.86 | - |
| 15 May 2024 | 12.59 | 12.59 | 12.41 | 12.41 | 11.86 | - |
| 14 May 2024 | 12.36 | 12.56 | 12.36 | 12.56 | 12.00 | - |
| 13 May 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 11.78 | - |
| 10 May 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.76 | - |
| 09 May 2024 | 12.33 | 12.33 | 12.28 | 12.28 | 11.74 | - |
| 08 May 2024 | 12.39 | 12.39 | 12.31 | 12.31 | 11.76 | - |
| 07 May 2024 | 12.16 | 12.37 | 12.16 | 12.37 | 11.82 | - |
| 06 May 2024 | 11.98 | 12.11 | 11.98 | 12.11 | 11.57 | - |
| 03 May 2024 | 11.96 | 11.96 | 11.91 | 11.91 | 11.38 | - |
| 02 May 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.42 | - |
| 30 Apr 2024 | 11.97 | 11.97 | 11.91 | 11.91 | 11.38 | - |
| 29 Apr 2024 | 11.85 | 11.96 | 11.85 | 11.96 | 11.43 | - |
| 26 Apr 2024 | 11.81 | 11.81 | 11.79 | 11.79 | 11.26 | - |
| 25 Apr 2024 | 11.80 | 11.80 | 11.75 | 11.75 | 11.23 | - |
| 24 Apr 2024 | 11.90 | 11.90 | 11.81 | 11.81 | 11.28 | - |
| 23 Apr 2024 | 11.76 | 11.92 | 11.76 | 11.92 | 11.39 | - |
| 22 Apr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.22 | - |
| 19 Apr 2024 | 11.60 | 11.65 | 11.60 | 11.65 | 11.13 | - |
| 18 Apr 2024 | 11.59 | 11.68 | 11.59 | 11.68 | 11.15 | - |
| 17 Apr 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.02 | - |
| 16 Apr 2024 | 11.52 | 11.52 | 11.48 | 11.48 | 10.97 | - |
| 15 Apr 2024 | 11.65 | 11.66 | 11.65 | 11.66 | 11.15 | - |
| 12 Apr 2024 | 11.74 | 11.74 | 11.56 | 11.56 | 11.04 | - |
| 11 Apr 2024 | 11.70 | 11.70 | 11.65 | 11.65 | 11.13 | - |
| 10 Apr 2024 | 11.63 | 11.73 | 11.63 | 11.73 | 11.20 | - |
| 09 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.13 | - |
| 08 Apr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.03 | - |
| 05 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.05 | - |
| 04 Apr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.20 | - |
| 03 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.05 | - |
| 02 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.14 | - |
| 28 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.10 | - |
| 27 Mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.06 | - |
| 26 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.10 | - |
| 25 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 10.95 | - |
| 22 Mar 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.02 | - |
| 21 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.04 | - |
| 20 Mar 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.24 | - |
| 19 Mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.26 | - |
| 18 Mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.31 | - |
| 15 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.23 | - |
| 14 Mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.22 | - |
| 13 Mar 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.12 | - |
| 12 Mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.10 | - |
| 11 Mar 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 10.97 | - |
| 08 Mar 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.07 | - |
| 07 Mar 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 10.87 | - |
| 06 Mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 10.72 | - |
| 05 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 10.80 | - |
| 04 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 10.73 | - |
| 01 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.44 | - |
| 29 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 9.99 | - |
| 28 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 9.99 | - |
| 27 Feb 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 9.87 | - |
| 26 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.84 | - |
| 23 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 9.83 | - |
| 22 Feb 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 9.85 | - |
| 21 Feb 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.67 | - |
| 20 Feb 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.60 | - |
| 19 Feb 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.58 | - |
| 16 Feb 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 9.63 | - |
| 15 Feb 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.49 | - |
| 14 Feb 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.42 | - |
| 13 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.47 | - |
| 12 Feb 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.40 | - |
| *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.