Poste Italiane SpA (7PI.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:31PM CEST
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 11.77 | 12.15 | 11.77 | 12.13 | 12.13 | - |
| 28 June 2024 | 12.01 | 12.01 | 11.77 | 11.78 | 11.78 | - |
| 27 June 2024 | 11.94 | 11.94 | 11.83 | 11.90 | 11.90 | - |
| 26 June 2024 | 11.88 | 11.95 | 11.82 | 11.82 | 11.82 | - |
| 25 June 2024 | 11.99 | 11.99 | 11.84 | 11.94 | 11.94 | - |
| 24 June 2024 | 12.39 | 12.39 | 11.85 | 11.90 | 11.90 | 340 |
| 24 June 2024 | 0.563 Dividend | |||||
| 21 June 2024 | 12.57 | 12.57 | 12.38 | 12.44 | 11.88 | - |
| 20 June 2024 | 12.41 | 12.50 | 12.35 | 12.50 | 11.93 | - |
| 19 June 2024 | 12.40 | 12.40 | 12.28 | 12.28 | 11.73 | - |
| 18 June 2024 | 12.17 | 12.54 | 12.17 | 12.31 | 11.75 | 427 |
| 17 June 2024 | 12.17 | 12.21 | 12.11 | 12.18 | 11.63 | - |
| 14 June 2024 | 12.41 | 12.41 | 12.01 | 12.01 | 11.47 | - |
| 13 June 2024 | 12.51 | 12.51 | 12.27 | 12.27 | 11.72 | 500 |
| 12 June 2024 | 12.58 | 12.58 | 12.48 | 12.48 | 11.91 | - |
| 11 June 2024 | 12.51 | 12.72 | 12.51 | 12.68 | 12.10 | - |
| 10 June 2024 | 12.69 | 12.72 | 12.57 | 12.58 | 12.01 | 500 |
| 07 June 2024 | 12.73 | 12.73 | 12.63 | 12.67 | 12.10 | - |
| 06 June 2024 | 12.96 | 12.96 | 12.60 | 12.69 | 12.11 | - |
| 05 June 2024 | 12.83 | 12.86 | 12.76 | 12.82 | 12.24 | - |
| 04 June 2024 | 12.81 | 12.81 | 12.56 | 12.69 | 12.12 | - |
| 03 June 2024 | 12.69 | 12.83 | 12.69 | 12.73 | 12.15 | - |
| 31 May 2024 | 12.52 | 12.58 | 12.43 | 12.49 | 11.92 | - |
| 30 May 2024 | 12.41 | 12.44 | 12.36 | 12.43 | 11.87 | - |
| 29 May 2024 | 12.52 | 12.52 | 12.38 | 12.38 | 11.81 | - |
| 28 May 2024 | 12.59 | 12.59 | 12.44 | 12.45 | 11.89 | - |
| 27 May 2024 | 12.61 | 12.61 | 12.39 | 12.41 | 11.85 | - |
| 24 May 2024 | 12.31 | 12.32 | 12.22 | 12.32 | 11.77 | - |
| 23 May 2024 | 12.10 | 12.35 | 12.10 | 12.31 | 11.75 | - |
| 22 May 2024 | 12.14 | 12.25 | 12.14 | 12.23 | 11.68 | - |
| 21 May 2024 | 12.36 | 12.36 | 12.10 | 12.17 | 11.62 | - |
| 20 May 2024 | 12.35 | 12.35 | 12.28 | 12.30 | 11.74 | - |
| 17 May 2024 | 12.32 | 12.32 | 12.19 | 12.23 | 11.68 | - |
| 16 May 2024 | 12.36 | 12.36 | 12.26 | 12.27 | 11.71 | - |
| 15 May 2024 | 12.55 | 12.80 | 12.26 | 12.26 | 11.70 | 75 |
| 14 May 2024 | 12.26 | 12.37 | 12.22 | 12.34 | 11.78 | - |
| 13 May 2024 | 12.29 | 12.29 | 12.15 | 12.15 | 11.60 | - |
| 10 May 2024 | 12.25 | 12.25 | 12.14 | 12.16 | 11.61 | - |
| 09 May 2024 | 12.27 | 12.27 | 12.12 | 12.13 | 11.58 | - |
| 08 May 2024 | 12.32 | 12.32 | 12.18 | 12.18 | 11.62 | - |
| 07 May 2024 | 12.08 | 12.25 | 12.06 | 12.25 | 11.70 | - |
| 06 May 2024 | 11.90 | 12.01 | 11.90 | 11.98 | 11.43 | - |
| 03 May 2024 | 11.94 | 11.94 | 11.77 | 11.77 | 11.24 | - |
| 02 May 2024 | 11.83 | 11.88 | 11.81 | 11.85 | 11.32 | - |
| 30 Apr 2024 | 11.92 | 11.92 | 11.77 | 11.81 | 11.28 | - |
| 29 Apr 2024 | 11.81 | 11.95 | 11.81 | 11.82 | 11.29 | 1,000 |
| 26 Apr 2024 | 11.81 | 11.81 | 11.60 | 11.68 | 11.15 | - |
| 25 Apr 2024 | 11.73 | 11.73 | 11.59 | 11.60 | 11.07 | - |
| 24 Apr 2024 | 11.69 | 11.69 | 11.68 | 11.68 | 11.15 | - |
| 23 Apr 2024 | 11.74 | 11.74 | 11.64 | 11.67 | 11.14 | - |
| 22 Apr 2024 | 11.43 | 11.61 | 11.43 | 11.59 | 11.06 | - |
| 19 Apr 2024 | 11.53 | 11.53 | 11.41 | 11.51 | 10.98 | - |
| 18 Apr 2024 | 11.52 | 11.52 | 11.44 | 11.49 | 10.97 | - |
| 17 Apr 2024 | 11.41 | 11.50 | 11.40 | 11.48 | 10.96 | - |
| 16 Apr 2024 | 11.34 | 11.39 | 11.31 | 11.32 | 10.81 | - |
| 15 Apr 2024 | 11.59 | 11.66 | 11.56 | 11.61 | 11.09 | - |
| 12 Apr 2024 | 11.70 | 11.70 | 11.46 | 11.48 | 10.96 | - |
| 11 Apr 2024 | 11.68 | 11.70 | 11.56 | 11.62 | 11.09 | - |
| 10 Apr 2024 | 11.55 | 11.60 | 11.48 | 11.54 | 11.02 | - |
| 09 Apr 2024 | 11.61 | 11.76 | 11.44 | 11.48 | 10.96 | 185 |
| 08 Apr 2024 | 11.49 | 11.49 | 11.42 | 11.43 | 10.91 | - |
| 05 Apr 2024 | 11.48 | 11.48 | 11.36 | 11.38 | 10.86 | - |
| 04 Apr 2024 | 11.31 | 11.60 | 11.31 | 11.56 | 11.04 | - |
| 03 Apr 2024 | 11.48 | 11.48 | 11.40 | 11.40 | 10.88 | - |
| 02 Apr 2024 | 11.64 | 11.73 | 11.44 | 11.44 | 10.92 | 631 |
| 28 Mar 2024 | 11.53 | 11.56 | 11.45 | 11.47 | 10.95 | - |
| 27 Mar 2024 | 11.53 | 11.53 | 11.44 | 11.47 | 10.95 | - |
| 26 Mar 2024 | 11.19 | 11.45 | 11.19 | 11.43 | 10.91 | - |
| 25 Mar 2024 | 11.39 | 11.39 | 11.28 | 11.28 | 10.77 | - |
| 22 Mar 2024 | 11.41 | 11.41 | 11.27 | 11.27 | 10.76 | - |
| 21 Mar 2024 | 11.59 | 11.59 | 11.35 | 11.35 | 10.83 | 1,750 |
| 20 Mar 2024 | 11.85 | 11.85 | 11.35 | 11.35 | 10.84 | - |
| 19 Mar 2024 | 11.77 | 11.77 | 11.65 | 11.67 | 11.14 | - |
| 18 Mar 2024 | 11.73 | 11.73 | 11.65 | 11.65 | 11.12 | - |
| 15 Mar 2024 | 11.68 | 11.68 | 11.59 | 11.60 | 11.07 | - |
| 14 Mar 2024 | 11.42 | 11.60 | 11.42 | 11.56 | 11.04 | - |
| 13 Mar 2024 | 11.60 | 11.60 | 11.49 | 11.56 | 11.03 | - |
| 12 Mar 2024 | 11.59 | 11.59 | 11.48 | 11.51 | 10.98 | - |
| 11 Mar 2024 | 11.36 | 11.36 | 11.31 | 11.35 | 10.84 | - |
| 08 Mar 2024 | 11.23 | 11.52 | 11.23 | 11.41 | 10.90 | - |
| 07 Mar 2024 | 11.32 | 11.35 | 11.26 | 11.32 | 10.81 | - |
| 06 Mar 2024 | 11.25 | 11.27 | 11.09 | 11.27 | 10.76 | - |
| 05 Mar 2024 | 11.15 | 11.19 | 11.12 | 11.15 | 10.65 | - |
| 04 Mar 2024 | 11.23 | 11.32 | 11.11 | 11.11 | 10.61 | 1,750 |
| 01 Mar 2024 | 10.82 | 11.16 | 10.78 | 11.13 | 10.63 | - |
| 29 Feb 2024 | 10.50 | 10.74 | 10.50 | 10.67 | 10.19 | - |
| 28 Feb 2024 | 10.42 | 10.42 | 10.31 | 10.38 | 9.91 | - |
| 27 Feb 2024 | 10.26 | 10.32 | 10.22 | 10.32 | 9.85 | - |
| 26 Feb 2024 | 10.24 | 10.24 | 10.14 | 10.21 | 9.75 | - |
| 23 Feb 2024 | 10.22 | 10.22 | 10.12 | 10.18 | 9.71 | - |
| 22 Feb 2024 | 10.22 | 10.22 | 10.08 | 10.14 | 9.68 | - |
| 21 Feb 2024 | 10.10 | 10.10 | 10.05 | 10.06 | 9.61 | - |
| 20 Feb 2024 | 10.05 | 10.05 | 9.95 | 9.98 | 9.53 | - |
| 19 Feb 2024 | 9.97 | 10.01 | 9.91 | 9.99 | 9.54 | - |
| 16 Feb 2024 | 10.06 | 10.06 | 9.95 | 9.95 | 9.50 | - |
| 15 Feb 2024 | 9.96 | 9.96 | 9.89 | 9.96 | 9.51 | - |
| 14 Feb 2024 | 9.81 | 9.94 | 9.81 | 9.94 | 9.49 | - |
| 13 Feb 2024 | 9.85 | 9.93 | 9.84 | 9.84 | 9.39 | - |
| 12 Feb 2024 | 9.79 | 9.87 | 9.79 | 9.86 | 9.42 | - |
| 09 Feb 2024 | 9.82 | 9.83 | 9.74 | 9.74 | 9.30 | - |
| *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.