UK markets close in 8 hours 30 minutes

Koninklijke KPN N.V. (KKPNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.2600+0.0100 (+0.31%)
At close: 3:47PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20213.33003.34003.21003.26003.260018,900
22 Sept 20213.33003.37003.21003.25003.250017,600
21 Sept 20213.31003.31003.18003.23003.230014,800
20 Sept 20213.26003.27003.15003.20003.200010,500
17 Sept 20213.31003.31003.21003.25003.250010,600
16 Sept 20213.33003.33003.22003.28003.280013,400
15 Sept 20213.39003.39003.26003.30003.3000136,200
14 Sept 20213.39003.39003.30003.31003.31006,900
13 Sept 20213.40003.40003.30003.32003.32005,200
10 Sept 20213.41003.41003.29003.30003.300012,800
09 Sept 20213.38003.38003.27003.31003.31007,900
08 Sept 20213.32003.34003.22003.27003.27006,900
07 Sept 20213.29003.29003.23003.23003.23008,900
03 Sept 20213.26003.29003.17003.22003.220015,500
02 Sept 20213.28003.33003.19003.27003.270010,600
01 Sept 20213.29003.29003.22003.22003.22005,800
31 Aug 20213.14003.29003.14003.22003.22008,600
30 Aug 20213.15003.30003.15003.21003.21002,700
27 Aug 20213.26003.28003.20003.20003.20005,300
26 Aug 20213.28003.28003.12003.18003.18007,600
25 Aug 20213.28003.29003.16003.21003.21008,600
24 Aug 20213.16003.31003.16003.23003.23003,600
23 Aug 20213.30003.30003.18003.25003.25004,700
20 Aug 20213.24003.24003.13003.24003.24009,300
19 Aug 20213.25003.25003.14003.22003.220014,300
18 Aug 20213.22003.27003.18003.27003.27009,800
17 Aug 20213.29003.29003.17003.24003.24008,200
16 Aug 20213.26003.32003.19003.27003.27008,300
13 Aug 20213.29003.29003.17003.24003.24005,500
12 Aug 20213.28003.30003.15003.19003.19009,100
11 Aug 20213.24003.24003.13003.19003.19006,300
10 Aug 20213.14003.27003.14003.21003.21006,600
09 Aug 20213.38003.38003.24003.29003.29004,400
06 Aug 20213.22003.35003.22003.25003.25005,200
05 Aug 20213.36003.36003.24003.29003.290014,300
04 Aug 20213.42003.42003.28003.33003.33007,300
03 Aug 20213.35003.43003.29003.32003.320012,400
02 Aug 20213.41003.41003.25003.30003.30009,800
30 Jul 20213.27003.42003.24003.30003.30006,900
29 Jul 20213.31003.39003.29003.29003.29009,500
29 Jul 20210.053 Dividend
28 Jul 20213.41003.41003.27003.33003.27704,800
27 Jul 20213.24003.34003.18003.24003.18845,600
26 Jul 20213.24003.24003.12003.19003.139210,000
23 Jul 20213.24003.24003.12003.19003.139213,300
22 Jul 20213.19003.26003.13003.16003.109711,300
21 Jul 20213.17003.23003.17003.17003.119510,900
20 Jul 20213.20003.24003.09003.09003.04089,700
19 Jul 20213.22003.22003.09003.13003.08029,000
16 Jul 20213.14003.26003.14003.21003.158949,900
15 Jul 20213.24003.24003.13003.19003.139211,500
14 Jul 20213.28003.28003.14003.19003.139210,400
13 Jul 20213.23003.24003.14003.19003.139218,100
12 Jul 20213.25003.25003.14003.20003.149112,300
09 Jul 20213.18003.25003.18003.19003.139221,800
08 Jul 20213.23003.23003.10003.15003.09997,300
07 Jul 20213.19003.19003.14003.14003.09008,300
06 Jul 20213.23003.23003.08003.11003.06057,900
02 Jul 20213.19003.19003.13003.14003.09006,400
01 Jul 20213.19003.19003.07003.13003.08026,900
30 Jun 20213.19003.19003.13003.14003.09006,200
29 Jun 20213.19003.19003.07003.13003.08025,700
28 Jun 20213.06003.19003.06003.10003.050711,400
25 Jun 20213.23003.23003.11003.14003.090011,000
24 Jun 20213.23003.23003.16003.16003.109719,600
23 Jun 20213.23003.23003.11003.15003.09992,800
22 Jun 20213.15003.24003.12003.19003.13927,800
21 Jun 20213.23003.23003.10003.15003.099910,500
18 Jun 20213.11003.18003.04003.11003.06054,300
17 Jun 20213.22003.22003.12003.16003.10977,800
16 Jun 20213.29003.29003.16003.21003.15896,000
15 Jun 20213.29003.29003.17003.24003.18849,500
14 Jun 20213.30003.32003.20003.25003.19833,700
11 Jun 20213.29003.30003.24003.24003.188413,000
10 Jun 20213.22003.34003.22003.22003.168818,800
09 Jun 20213.29003.31003.19003.23003.17865,300
08 Jun 20213.25003.26003.11003.24003.188414,100
07 Jun 20213.39003.39003.27003.32003.267210,900
04 Jun 20213.36003.36003.24003.32003.267211,000
03 Jun 20213.38003.38003.26003.33003.27704,900
02 Jun 20213.41003.44003.30003.38003.326212,100
01 Jun 20213.43003.43003.29003.40003.34598,100
28 May 20213.43003.43003.29003.35003.29679,000
27 May 20213.43003.45003.32003.35003.296710,300
26 May 20213.49003.49003.37003.40003.34598,900
25 May 20213.49003.50003.37003.42003.365614,900
24 May 20213.50003.50003.38003.38003.32624,600
21 May 20213.50003.50003.38003.44003.385218,700
20 May 20213.47003.47003.35003.44003.385216,600
19 May 20213.49003.50003.37003.40003.345913,100
18 May 20213.28003.54003.28003.45003.395110,200
17 May 20213.53003.53003.36003.45003.395121,700
14 May 20213.30003.47003.30003.45003.395110,100
13 May 20213.38003.40003.34003.35003.29679,500
12 May 20213.43003.43003.31003.35003.2967262,300
11 May 20213.32003.48003.32003.35003.296747,100
10 May 20213.48003.48003.37003.41003.35574,400
07 May 20213.53003.53003.38003.44003.38524,700
06 May 20213.43003.44003.34003.44003.385214,800
05 May 20213.39003.44003.29003.35003.2967107,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...