Österreichische Post AG（O3P.DE）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	30.80	30.80	30.70	30.70	-0.97%	364
2026-09-01	31.15	31.35	31.00	31.00	-0.32%	1,043
2026-08-31	31.20	31.20	31.10	31.10	+0.00%	62
2026-08-28	31.10	31.50	31.10	31.10	-2.05%	505
2026-08-27	31.75	31.75	31.75	31.75	+0.79%	71
2026-08-26	30.85	31.50	30.85	31.50	-0.63%	71
2026-08-25	31.10	31.70	31.10	31.70	+2.42%	35
2026-08-24	31.15	31.20	30.90	30.95	-1.75%	448
2026-08-21	31.25	31.50	31.00	31.50	-0.16%	301
2026-08-20	31.00	31.55	31.00	31.55	+2.44%	1,850
2026-08-19	30.55	30.80	30.55	30.80	+0.00%	401
2026-08-18	31.05	31.05	30.70	30.80	-2.22%	622
2026-08-17	31.05	31.50	30.55	31.50	+1.12%	1,280
2026-08-14	31.05	31.15	31.05	31.15	+0.00%	25
2026-08-13	31.00	31.30	30.85	31.15	+0.00%	987
2026-08-12	31.00	31.15	30.75	31.15	-1.58%	1,199
2026-08-11	30.80	31.65	30.80	31.65	+4.11%	985
2026-08-10	30.80	31.00	30.30	30.40	-3.80%	2,568
2026-08-07	32.10	32.10	30.95	31.60	-2.02%	952
2026-08-06	32.50	32.50	32.25	32.25	+0.78%	709
2026-08-05	32.65	32.65	31.90	32.00	-2.29%	28
2026-08-04	32.75	32.75	32.50	32.75	+0.15%	501
2026-08-03	32.35	32.75	32.35	32.70	+1.71%	409
2026-07-31	32.30	32.45	32.15	32.15	-1.38%	781
2026-07-30	32.40	32.60	32.25	32.60	+2.19%	504
2026-07-29	32.30	32.30	31.90	31.90	-1.54%	315
2026-07-28	32.15	32.40	32.15	32.40	+0.31%	91
2026-07-27	32.20	32.30	32.20	32.30	-0.46%	1
2026-07-24	32.25	32.45	32.25	32.45	-0.31%	57
2026-07-23	32.60	32.60	32.30	32.55	+0.00%	86
2026-07-22	32.35	32.55	32.30	32.55	+0.00%	777
2026-07-21	32.40	32.55	32.15	32.55	-0.15%	860
2026-07-20	32.60	32.60	32.60	32.60	-0.15%	1,819
2026-07-17	32.10	32.65	32.10	32.65	+1.40%	1,819
2026-07-16	32.15	32.50	32.15	32.20	+0.00%	2,048
2026-07-15	32.20	32.20	32.20	32.20	+1.42%	118
2026-07-14	31.75	32.30	31.75	31.75	-1.09%	681
2026-07-13	31.85	32.25	31.70	32.10	+0.31%	1,048
2026-07-10	31.95	32.25	31.95	32.00	+0.79%	18
2026-07-09	31.45	31.95	31.45	31.75	-1.09%	2,716
2026-07-08	32.10	32.10	32.10	32.10	+1.58%	4
2026-07-07	31.60	31.60	31.60	31.60	-1.71%	5
2026-07-06	32.15	32.15	31.60	32.15	-1.08%	193
2026-07-03	31.95	32.50	31.95	32.50	+2.36%	35
2026-07-02	32.10	32.10	31.75	31.75	+0.00%	1,358
2026-07-01	31.05	31.75	31.05	31.75	+0.95%	708
2026-06-30	31.95	31.95	30.80	31.45	+0.32%	1,198
2026-06-29	31.80	31.80	31.35	31.35	-2.94%	59
2026-06-26	31.75	32.30	31.75	32.30	+1.73%	103
2026-06-25	31.75	31.75	31.75	31.75	-0.63%	711
2026-06-24	31.35	31.95	31.15	31.95	+0.63%	711
2026-06-23	31.55	31.75	30.95	31.75	-1.24%	1,678
2026-06-22	32.15	32.15	32.15	32.15	-0.46%	268
2026-06-19	32.30	32.30	32.30	32.30	+0.31%	268
2026-06-18	31.25	32.20	31.25	32.20	-0.46%	268
2026-06-17	31.50	32.35	31.50	32.35	+2.21%	3,454
2026-06-16	31.75	31.75	31.35	31.65	+0.32%	771
2026-06-15	32.35	32.35	31.55	31.55	+0.00%	187
2026-06-12	31.70	31.70	31.55	31.55	+0.00%	42
2026-06-11	31.50	31.55	31.20	31.55	-1.71%	220
2026-06-10	31.80	32.10	31.65	32.10	+0.00%	254
2026-06-09	32.10	32.10	32.10	32.10	+0.00%	322
2026-06-08	32.30	32.30	31.80	32.10	-0.77%	322
2026-06-05	32.30	32.50	32.05	32.35	+0.94%	67
2026-06-04	31.95	32.40	31.95	32.05	+0.00%	981
2026-06-03	32.15	32.40	32.00	32.05	+0.00%	1,132
2026-06-02	32.10	32.10	32.05	32.05	+0.94%	175
2026-06-01	32.45	32.45	31.75	31.75	-2.46%	56
2026-05-29	32.10	32.95	32.10	32.55	+0.31%	485
2026-05-28	32.20	32.45	31.70	32.45	+3.02%	633
2026-05-27	32.20	32.50	31.50	31.50	+0.00%	775
2026-05-26	31.75	32.25	31.50	31.50	+0.80%	1,896
2026-05-25	31.85	32.10	31.25	31.25	+0.00%	102
2026-05-22	31.75	31.75	31.25	31.25	+0.00%	2
2026-05-21	31.60	32.00	31.25	31.25	-1.73%	656
2026-05-20	30.80	31.80	30.70	31.80	+1.76%	804
2026-05-19	31.45	31.45	31.25	31.25	+0.00%	1
2026-05-18	31.05	31.55	31.05	31.25	+0.00%	335
2026-05-15	31.15	31.25	30.85	31.25	-1.88%	2,178
2026-05-14	31.10	31.85	31.10	31.85	+2.91%	65
2026-05-13	30.90	30.95	30.75	30.95	+0.32%	1,363
2026-05-12	31.40	31.40	30.85	30.85	-0.48%	123
2026-05-11	30.35	31.00	30.35	31.00	+1.64%	1,209
2026-05-08	30.75	30.75	30.05	30.50	-0.97%	2,366
2026-05-07	31.50	31.50	30.80	30.80	-2.38%	4,774
2026-05-06	31.15	31.60	31.15	31.55	+1.61%	494
2026-05-05	31.55	31.55	31.00	31.05	-1.74%	2,071
2026-05-04	32.25	32.30	31.60	31.60	-1.86%	810
2026-04-30	32.00	32.30	32.00	32.20	+0.78%	1,122
2026-04-29	32.70	32.70	31.95	31.95	-3.77%	1,589
2026-04-28	32.95	33.20	32.95	33.20	+0.00%	5,297
2026-04-27	33.45	33.60	33.10	33.20	-0.75%	1,226
2026-04-24	33.85	33.85	33.30	33.45	-5.77%	1,712
2026-04-23	35.30	35.85	35.30	35.50	+1.72%	4,215
2026-04-22	35.10	35.65	34.90	34.90	-0.14%	2,210
2026-04-21	35.20	35.75	34.65	34.95	+0.14%	6,503
2026-04-20	34.45	35.20	34.45	34.90	-0.14%	2,672
2026-04-17	34.45	35.10	34.45	34.95	+0.29%	8,377
2026-04-16	34.45	34.90	34.30	34.85	+1.16%	1,596
2026-04-15	34.40	34.80	34.25	34.45	+1.03%	2,812
2026-04-14	34.70	35.20	34.10	34.10	-2.71%	1,338
2026-04-13	34.35	35.05	33.95	35.05	-3.31%	7,307
2026-04-10	36.20	36.30	36.20	36.25	+1.12%	520
2026-04-09	35.50	36.00	35.50	35.85	+1.27%	1,980
2026-04-08	35.05	35.75	35.05	35.40	+0.85%	2,098
2026-04-07	34.85	35.40	34.85	35.10	+0.14%	1,150
2026-04-02	34.95	35.05	34.90	35.05	+0.43%	340
2026-04-01	34.80	34.90	34.60	34.90	+1.75%	243
2026-03-31	34.30	34.30	34.30	34.30	-0.87%	512
2026-03-30	34.10	34.60	34.00	34.60	+2.22%	1,630
2026-03-27	34.00	34.00	33.85	33.85	-1.17%	550
2026-03-26	34.15	34.35	34.15	34.25	+0.29%	770
2026-03-25	34.10	34.50	33.95	34.15	+0.44%	1,942
2026-03-24	33.85	34.00	33.80	34.00	+0.29%	839
2026-03-23	33.60	34.05	32.90	33.90	-0.59%	1,158
2026-03-20	33.95	34.10	33.90	34.10	+0.15%	93
2026-03-19	34.15	34.15	34.05	34.05	+0.74%	701
2026-03-18	33.60	33.80	33.50	33.80	+0.90%	268
2026-03-17	33.30	33.50	33.25	33.50	-0.15%	3,602
2026-03-16	33.90	33.90	32.95	33.55	-0.89%	488
2026-03-13	33.40	33.85	33.40	33.85	+1.35%	3,269
2026-03-12	33.10	33.40	32.55	33.40	-1.91%	2,829
2026-03-11	34.00	34.05	32.85	34.05	-0.29%	2,408
2026-03-10	34.15	34.15	34.15	34.15	+0.89%	335
2026-03-09	34.05	34.05	33.65	33.85	-1.88%	790
2026-03-06	33.90	34.50	33.90	34.50	+0.00%	1,488
2026-03-05	33.65	34.50	33.65	34.50	+0.73%	2,446
2026-03-04	33.50	34.25	33.35	34.25	+2.24%	10,526
2026-03-03	34.20	34.20	33.50	33.50	-2.19%	1,405
2026-03-02	35.15	35.20	34.25	34.25	-3.25%	7,318
2026-02-27	34.65	35.40	34.60	35.40	+1.14%	674
2026-02-26	35.05	35.05	34.65	35.00	-0.43%	696
2026-02-25	34.80	35.20	34.80	35.15	+0.57%	129
2026-02-24	35.10	35.20	34.95	34.95	-0.43%	622
2026-02-23	35.10	35.10	35.10	35.10	+0.29%	391
2026-02-20	35.00	35.00	34.95	35.00	+0.00%	1,167
2026-02-19	35.15	35.35	35.00	35.00	-0.85%	1,567
2026-02-18	34.50	35.30	34.50	35.30	+1.44%	303
2026-02-17	34.60	34.80	34.60	34.80	+1.02%	458
2026-02-16	34.85	34.85	34.45	34.45	-0.86%	719
2026-02-13	34.55	34.75	34.35	34.75	+1.91%	3,201
2026-02-12	34.15	34.15	34.10	34.10	-1.45%	27
2026-02-11	34.30	34.60	34.10	34.60	+0.44%	242
2026-02-10	34.50	34.50	34.20	34.45	+0.00%	1,609
2026-02-09	34.10	34.70	34.10	34.45	+1.17%	2,025
2026-02-06	34.10	34.25	33.65	34.05	+0.44%	1,150
2026-02-05	33.70	34.10	33.70	33.90	+0.89%	2,338
2026-02-04	33.20	33.60	33.20	33.60	+0.90%	1,678
2026-02-03	33.05	33.40	33.05	33.30	+1.06%	443
2026-02-02	32.90	33.30	32.75	32.95	-0.45%	3,193
2026-01-30	33.00	33.20	32.90	33.10	-0.30%	924
2026-01-29	33.00	33.25	32.95	33.20	+0.30%	442
2026-01-28	32.60	33.10	32.60	33.10	+0.76%	49
2026-01-27	32.55	32.85	32.30	32.85	+0.77%	1,877
2026-01-26	32.50	32.60	32.50	32.60	-0.61%	558
2026-01-23	32.75	32.80	32.50	32.80	-0.46%	570
2026-01-22	32.35	32.95	32.35	32.95	+1.38%	569
2026-01-20	32.50	32.80	32.35	32.50	-1.22%	1,017
2026-01-19	32.70	32.90	32.50	32.90	+1.23%	516
2026-01-16	32.55	33.00	32.45	32.50	+0.00%	11,726
2026-01-15	32.15	32.70	32.15	32.50	+1.09%	2,966
2026-01-14	32.20	32.25	32.15	32.15	-0.31%	556
2026-01-13	32.35	32.40	32.00	32.25	+0.16%	6,046
2026-01-12	31.70	32.35	31.70	32.20	+0.63%	998
2026-01-09	32.30	32.30	32.00	32.00	-1.39%	1,270
2026-01-08	31.80	32.45	31.80	32.45	+1.72%	566
2026-01-07	31.95	32.00	31.90	31.90	+1.43%	414
2026-01-06	31.75	31.90	31.45	31.45	-0.47%	520
2026-01-05	31.25	31.60	31.25	31.60	+0.16%	1,695
2026-01-02	31.00	31.55	31.00	31.55	+1.45%	696
2025-12-30	30.95	31.25	30.55	31.10	+0.81%	1,289
2025-12-29	31.00	31.00	30.65	30.85	+0.98%	2,016
2025-12-23	30.80	30.90	30.55	30.55	+0.00%	981
2025-12-22	31.05	31.05	30.55	30.55	-1.45%	1,346
2025-12-19	30.70	31.00	30.30	31.00	+1.47%	1,655
2025-12-18	30.80	30.80	30.25	30.55	-1.13%	16,920
2025-12-17	30.65	30.90	30.65	30.90	+0.32%	167
2025-12-16	30.85	30.90	30.80	30.80	+0.65%	92
2025-12-15	31.15	31.20	30.60	30.60	-1.29%	1,458
2025-12-12	30.70	31.00	30.70	31.00	+0.16%	2,369
2025-12-11	30.75	30.95	30.45	30.95	+1.64%	3,882
2025-12-10	30.65	30.65	30.45	30.45	-2.87%	1,209
2025-12-09	30.95	31.35	30.90	31.35	+1.46%	733
2025-12-08	30.65	30.90	30.65	30.90	+0.32%	227
2025-12-05	31.00	31.05	30.80	30.80	+1.65%	2,215
2025-12-03	30.55	30.55	30.30	30.30	-1.78%	1
2025-12-02	30.55	30.85	30.55	30.85	+0.49%	487
2025-12-01	30.55	30.70	30.45	30.70	+0.33%	761
2025-11-27	30.45	30.60	30.45	30.60	+0.99%	160
2025-11-26	30.15	30.30	30.15	30.30	+2.02%	656
2025-11-24	29.70	29.70	29.70	29.70	+0.51%	5
2025-11-21	29.95	29.95	29.55	29.55	-1.50%	102
2025-11-20	30.00	30.00	30.00	30.00	+0.33%	2,040
2025-11-19	29.95	29.95	29.85	29.90	+0.34%	940
2025-11-18	29.80	29.80	29.80	29.80	-0.83%	1
2025-11-17	30.20	30.20	30.05	30.05	-0.50%	697
2025-11-14	30.20	30.20	30.20	30.20	-0.33%	473
2025-11-13	30.30	30.35	29.95	30.30	-0.33%	1,678
2025-11-12	30.45	31.00	29.85	30.40	-0.65%	3,204
2025-11-11	30.45	30.60	30.45	30.60	+1.83%	255
2025-11-10	30.30	30.30	30.05	30.05	-1.31%	382
2025-11-07	30.25	30.45	30.20	30.45	+0.00%	9
2025-11-06	29.95	30.45	29.95	30.45	+1.67%	279
2025-11-05	29.90	29.95	29.90	29.95	+0.17%	111
2025-11-04	29.85	30.15	29.85	29.90	-1.32%	1,129
2025-11-03	30.20	30.30	30.00	30.30	+0.66%	1,397
2025-10-31	30.20	30.20	30.10	30.10	-0.66%	32
2025-10-29	30.05	30.30	30.05	30.30	+0.50%	1,104
2025-10-28	30.05	30.15	30.05	30.15	+0.00%	72
2025-10-27	30.20	30.20	29.90	30.15	+0.00%	1,424
2025-10-24	30.50	30.50	30.00	30.15	-1.63%	1,030
2025-10-23	29.95	30.75	29.95	30.65	+3.03%	4,873
2025-10-22	29.75	29.75	29.75	29.75	+0.17%	103
2025-10-20	29.55	29.70	29.55	29.70	+0.00%	28
2025-10-17	29.65	29.70	29.65	29.70	+0.34%	170
2025-10-16	29.25	29.60	29.25	29.60	+0.17%	1,608
2025-10-15	29.55	29.60	29.30	29.55	+0.85%	1,366
2025-10-14	29.70	29.70	29.30	29.30	-1.35%	203
2025-10-13	29.75	29.85	29.70	29.70	-0.67%	1,444
2025-10-10	29.90	29.90	29.90	29.90	-0.33%	100
2025-10-09	29.65	30.00	29.55	30.00	+0.00%	990
2025-10-08	29.85	30.00	29.60	30.00	+0.17%	485
2025-10-07	29.90	29.95	29.90	29.95	-0.33%	271
2025-10-06	30.15	30.15	29.70	30.05	-0.17%	943
2025-10-03	29.90	30.20	29.90	30.10	+1.18%	46
2025-10-02	29.80	29.95	29.70	29.75	-0.83%	1,419
2025-10-01	29.75	30.00	29.75	30.00	+1.69%	138
2025-09-30	29.60	29.60	29.50	29.50	+0.34%	361
2025-09-29	29.35	29.40	29.35	29.40	+0.34%	1,214
2025-09-26	29.30	29.45	29.10	29.30	+0.17%	394
2025-09-25	29.30	29.30	29.25	29.25	+0.52%	408
2025-09-24	29.10	29.10	29.10	29.10	+0.17%	1
2025-09-23	29.35	29.35	29.05	29.05	-0.51%	589
2025-09-22	29.20	29.20	29.20	29.20	+0.86%	14
2025-09-19	29.00	29.00	28.80	28.95	-0.34%	580
2025-09-18	29.10	29.25	29.05	29.05	-0.34%	1,057
2025-09-16	29.45	29.45	29.15	29.15	-0.51%	35
2025-09-15	29.40	29.50	29.20	29.30	-0.17%	675
2025-09-12	29.40	29.40	29.15	29.35	-0.68%	1,230
2025-09-11	29.60	29.60	29.55	29.55	+1.55%	100
2025-09-10	29.35	29.50	29.10	29.10	-0.51%	754
2025-09-09	29.30	29.30	29.25	29.25	+0.00%	200
2025-09-08	29.05	29.25	29.05	29.25	+0.52%	84
2025-09-04	29.20	29.20	29.10	29.10	+1.04%	305
2025-09-02	28.90	28.90	28.80	28.80	-0.86%	725
2025-09-01	29.00	29.05	29.00	29.05	+0.17%	1,334
2025-08-29	29.00	29.15	28.85	29.00	-1.02%	3,105
2025-08-27	28.95	29.30	28.90	29.30	+0.69%	1,277
2025-08-26	29.00	29.10	28.95	29.10	-0.34%	186
2025-08-25	29.25	29.30	29.05	29.20	+0.00%	1,236

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：2月（+9.04%）。最弱月份：4月（-7.16%）。基于2年每日数据（2025–2026）。

1月+4.03%
2月+9.04%
3月-1.02%
4月-7.16%
5月+1.92%
6月-0.22%
7月+0.96%
8月-4.51%
9月+1.55%
10月+0.33%
11月+0.99%
12月+1.30%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Österreichische Post AG（O3P.DE）最新收盘价是多少？

2026-09-02 收于 30.70，来自Closelook数据湖的每日价格记录。

O3P.DE 的52周最高价和最低价是多少？

过去52周最高 36.30、最低 28.80（截至 2026-09-02）。

Österreichische Post AG 历史上最强和最弱的月份是哪个？

历史上，O3P.DE 最强的日历月份是2月（平均 +9.04%），最弱的是4月（平均 -7.16%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的395根日线计算。