Koninklijke KPN N.V. (KKPNF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.9400 | 4.1300 | 3.9400 | 4.0000 | 4.0000 | 10,600 |
| 26 Jul 2024 | 0.074 Dividend | |||||
| 25 Jul 2024 | 4.1700 | 4.1700 | 3.8500 | 4.0200 | 3.9460 | 8,300 |
| 24 Jul 2024 | 4.0300 | 4.1100 | 3.8700 | 3.9200 | 3.8478 | 12,000 |
| 23 Jul 2024 | 4.2000 | 4.2700 | 4.0100 | 4.1200 | 4.0442 | 4,000 |
| 22 Jul 2024 | 4.2200 | 4.2700 | 4.0300 | 4.0700 | 3.9951 | 3,200 |
| 19 Jul 2024 | 4.1800 | 4.1800 | 4.0200 | 4.0600 | 3.9853 | 4,800 |
| 18 Jul 2024 | 4.1800 | 4.1800 | 4.0100 | 4.0600 | 3.9853 | 22,800 |
| 17 Jul 2024 | 4.0100 | 4.2000 | 3.9900 | 4.0100 | 3.9362 | 3,800 |
| 16 Jul 2024 | 3.8800 | 4.1500 | 3.8800 | 3.9800 | 3.9067 | 6,400 |
| 15 Jul 2024 | 4.1700 | 4.1700 | 3.8800 | 4.0300 | 3.9558 | 4,800 |
| 12 Jul 2024 | 4.0400 | 4.1100 | 3.9100 | 3.9500 | 3.8773 | 8,200 |
| 11 Jul 2024 | 4.0400 | 4.1000 | 3.8600 | 3.9300 | 3.8577 | 7,600 |
| 10 Jul 2024 | 3.9500 | 4.0800 | 3.9200 | 3.9600 | 3.8871 | 6,900 |
| 09 Jul 2024 | 3.9800 | 4.0600 | 3.8000 | 3.9200 | 3.8478 | 5,200 |
| 08 Jul 2024 | 4.0300 | 4.0600 | 3.8500 | 3.8800 | 3.8086 | 12,200 |
| 05 Jul 2024 | 3.8300 | 4.0600 | 3.8300 | 3.9000 | 3.8282 | 2,500 |
| 03 Jul 2024 | 3.9400 | 4.0100 | 3.8100 | 3.9000 | 3.8282 | 6,500 |
| 02 Jul 2024 | 3.9300 | 4.0000 | 3.7600 | 3.7600 | 3.6908 | 11,100 |
| 01 Jul 2024 | 3.9800 | 4.0600 | 3.7600 | 3.8200 | 3.7497 | 19,000 |
| 28 Jun 2024 | 3.7500 | 3.9700 | 3.7500 | 3.8700 | 3.7988 | 12,500 |
| 27 Jun 2024 | 3.8900 | 3.9500 | 3.7400 | 3.8500 | 3.7791 | 8,600 |
| 26 Jun 2024 | 3.8700 | 3.9000 | 3.7300 | 3.8000 | 3.7300 | 2,500 |
| 25 Jun 2024 | 3.9300 | 4.0000 | 3.7700 | 3.8800 | 3.8086 | 12,000 |
| 24 Jun 2024 | 3.8200 | 4.0100 | 3.8100 | 3.8100 | 3.7399 | 4,500 |
| 21 Jun 2024 | 3.8200 | 3.9500 | 3.7400 | 3.8700 | 3.7988 | 71,000 |
| 20 Jun 2024 | 3.9400 | 4.0100 | 3.7800 | 3.8900 | 3.8184 | 5,200 |
| 18 Jun 2024 | 3.8500 | 3.9200 | 3.7200 | 3.8300 | 3.7595 | 7,000 |
| 17 Jun 2024 | 3.8000 | 3.8700 | 3.6700 | 3.7700 | 3.7006 | 5,500 |
| 14 Jun 2024 | 3.6700 | 3.8200 | 3.6100 | 3.7700 | 3.7006 | 14,500 |
| 13 Jun 2024 | 3.6700 | 3.8100 | 3.6700 | 3.7200 | 3.6515 | 4,500 |
| 12 Jun 2024 | 3.8300 | 3.8300 | 3.6100 | 3.7400 | 3.6712 | 21,300 |
| 11 Jun 2024 | 3.7800 | 3.7800 | 3.6500 | 3.6500 | 3.5828 | 2,100 |
| 10 Jun 2024 | 3.8300 | 3.8300 | 3.6500 | 3.7300 | 3.6613 | 8,400 |
| 07 Jun 2024 | 3.7200 | 3.8800 | 3.6800 | 3.7600 | 3.6908 | 3,300 |
| 06 Jun 2024 | 3.8900 | 3.8900 | 3.7300 | 3.7900 | 3.7202 | 8,100 |
| 05 Jun 2024 | 3.9500 | 3.9500 | 3.7000 | 3.8100 | 3.7399 | 4,500 |
| 04 Jun 2024 | 3.8700 | 3.8700 | 3.7100 | 3.8100 | 3.7399 | 8,300 |
| 03 Jun 2024 | 3.8300 | 3.8300 | 3.7000 | 3.7700 | 3.7006 | 46,500 |
| 31 May 2024 | 3.8400 | 3.8400 | 3.6800 | 3.8000 | 3.7300 | 7,200 |
| 30 May 2024 | 3.8300 | 3.8800 | 3.6900 | 3.7000 | 3.6319 | 502,600 |
| 29 May 2024 | 3.8400 | 3.8800 | 3.7200 | 3.7500 | 3.6810 | 56,900 |
| 28 May 2024 | 3.7900 | 3.8300 | 3.6900 | 3.7300 | 3.6613 | 254,400 |
| 24 May 2024 | 3.7600 | 3.8300 | 3.7000 | 3.7600 | 3.6908 | 237,500 |
| 23 May 2024 | 3.7900 | 3.7900 | 3.6900 | 3.7300 | 3.6613 | 12,300 |
| 22 May 2024 | 3.7900 | 3.8300 | 3.6700 | 3.7100 | 3.6417 | 6,400 |
| 21 May 2024 | 3.8300 | 3.8800 | 3.7100 | 3.7200 | 3.6515 | 6,000 |
| 20 May 2024 | 3.8800 | 3.9500 | 3.7400 | 3.7800 | 3.7104 | 111,100 |
| 17 May 2024 | 3.8400 | 3.8500 | 3.7400 | 3.8200 | 3.7497 | 13,100 |
| 16 May 2024 | 3.8400 | 3.9000 | 3.7000 | 3.8000 | 3.7300 | 17,200 |
| 15 May 2024 | 3.8400 | 3.8700 | 3.7100 | 3.8100 | 3.7399 | 3,500 |
| 14 May 2024 | 3.8200 | 3.8200 | 3.6700 | 3.7600 | 3.6908 | 65,300 |
| 13 May 2024 | 3.7900 | 3.7900 | 3.6300 | 3.7200 | 3.6515 | 342,900 |
| 10 May 2024 | 3.6400 | 3.7400 | 3.6000 | 3.7000 | 3.6319 | 9,200 |
| 09 May 2024 | 3.7800 | 3.7900 | 3.6200 | 3.7100 | 3.6417 | 5,100 |
| 08 May 2024 | 3.6900 | 3.6900 | 3.5700 | 3.5900 | 3.5239 | 5,900 |
| 07 May 2024 | 3.6400 | 3.6500 | 3.5600 | 3.6100 | 3.5435 | 3,200 |
| 06 May 2024 | 3.6300 | 3.6300 | 3.5100 | 3.6000 | 3.5337 | 12,200 |
| 03 May 2024 | 3.5800 | 3.6400 | 3.5400 | 3.6300 | 3.5632 | 8,700 |
| 02 May 2024 | 3.6700 | 3.6700 | 3.5500 | 3.6400 | 3.5730 | 8,900 |
| 01 May 2024 | 3.6900 | 3.6900 | 3.4800 | 3.6600 | 3.5926 | 6,700 |
| 30 Apr 2024 | 3.7600 | 3.7600 | 3.5400 | 3.5800 | 3.5141 | 9,400 |
| 29 Apr 2024 | 3.6900 | 3.7300 | 3.6500 | 3.7000 | 3.6319 | 10,700 |
| 26 Apr 2024 | 3.7800 | 3.7800 | 3.6200 | 3.6900 | 3.6221 | 9,200 |
| 25 Apr 2024 | 3.6300 | 3.7800 | 3.6100 | 3.6500 | 3.5828 | 6,100 |
| 24 Apr 2024 | 3.7400 | 3.8200 | 3.5900 | 3.6900 | 3.6221 | 5,600 |
| 23 Apr 2024 | 3.5900 | 3.7800 | 3.5900 | 3.6200 | 3.5534 | 16,000 |
| 22 Apr 2024 | 3.5200 | 3.5800 | 3.5000 | 3.5800 | 3.5141 | 9,400 |
| 19 Apr 2024 | 3.5100 | 3.6200 | 3.5100 | 3.5600 | 3.4945 | 6,800 |
| 19 Apr 2024 | 0.104 Dividend | |||||
| 18 Apr 2024 | 3.6100 | 3.6700 | 3.5500 | 3.6300 | 3.4611 | 12,600 |
| 17 Apr 2024 | 3.6900 | 3.6900 | 3.5600 | 3.5900 | 3.4230 | 6,300 |
| 16 Apr 2024 | 3.6800 | 3.6900 | 3.5500 | 3.5600 | 3.3944 | 18,100 |
| 15 Apr 2024 | 3.6900 | 3.6900 | 3.5700 | 3.5700 | 3.4039 | 8,000 |
| 12 Apr 2024 | 3.6100 | 3.6700 | 3.6100 | 3.6100 | 3.4420 | 40,100 |
| 11 Apr 2024 | 3.6700 | 3.7100 | 3.6300 | 3.7100 | 3.5374 | 34,100 |
| 10 Apr 2024 | 3.6600 | 3.7700 | 3.6600 | 3.7100 | 3.5374 | 3,800 |
| 09 Apr 2024 | 3.7400 | 3.8100 | 3.6900 | 3.7300 | 3.5564 | 20,400 |
| 08 Apr 2024 | 3.7900 | 3.7900 | 3.6700 | 3.7300 | 3.5564 | 5,200 |
| 05 Apr 2024 | 3.7900 | 3.7900 | 3.6700 | 3.6900 | 3.5183 | 34,500 |
| 04 Apr 2024 | 3.7200 | 3.7900 | 3.6700 | 3.6700 | 3.4992 | 4,200 |
| 03 Apr 2024 | 3.7900 | 3.7900 | 3.6700 | 3.6700 | 3.4992 | 15,200 |
| 02 Apr 2024 | 3.7900 | 3.7900 | 3.6400 | 3.7000 | 3.5278 | 8,300 |
| 01 Apr 2024 | 3.6200 | 3.8600 | 3.6200 | 3.7500 | 3.5755 | 16,400 |
| 28 Mar 2024 | 3.8100 | 3.8100 | 3.7200 | 3.7500 | 3.5755 | 54,000 |
| 27 Mar 2024 | 3.7900 | 3.7900 | 3.6700 | 3.7100 | 3.5374 | 21,000 |
| 26 Mar 2024 | 3.6600 | 3.7000 | 3.6300 | 3.6900 | 3.5183 | 10,600 |
| 25 Mar 2024 | 3.6800 | 3.6800 | 3.6100 | 3.6600 | 3.4897 | 14,800 |
| 22 Mar 2024 | 3.6900 | 3.6900 | 3.5700 | 3.6600 | 3.4897 | 12,100 |
| 21 Mar 2024 | 3.6100 | 3.6900 | 3.5500 | 3.5500 | 3.3848 | 4,500 |
| 20 Mar 2024 | 3.6900 | 3.7000 | 3.6000 | 3.6800 | 3.5088 | 6,800 |
| 19 Mar 2024 | 3.6900 | 3.6900 | 3.5700 | 3.6000 | 3.4325 | 10,600 |
| 18 Mar 2024 | 3.6900 | 3.6900 | 3.5700 | 3.6200 | 3.4516 | 8,300 |
| 15 Mar 2024 | 3.7700 | 3.8100 | 3.6900 | 3.7100 | 3.5374 | 8,300 |
| 14 Mar 2024 | 3.7900 | 3.7900 | 3.6600 | 3.7700 | 3.5946 | 6,000 |
| 13 Mar 2024 | 3.8200 | 3.8200 | 3.7000 | 3.7200 | 3.5469 | 5,100 |
| 12 Mar 2024 | 3.8400 | 3.8400 | 3.7100 | 3.7100 | 3.5374 | 13,100 |
| 11 Mar 2024 | 3.8200 | 3.8200 | 3.7200 | 3.7500 | 3.5755 | 7,400 |
| 08 Mar 2024 | 3.7200 | 3.8300 | 3.7100 | 3.7400 | 3.5660 | 16,300 |
| 07 Mar 2024 | 3.7900 | 3.8100 | 3.7000 | 3.7500 | 3.5755 | 5,400 |
| *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.