Koninklijke KPN N.V. (KKPNF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.7800 | 3.7800 | 3.6200 | 3.7800 | 3.7800 | 5,521 |
| 25 Apr 2024 | 3.6300 | 3.7800 | 3.6100 | 3.6500 | 3.6500 | 6,100 |
| 24 Apr 2024 | 3.7400 | 3.8200 | 3.5900 | 3.6900 | 3.6900 | 5,600 |
| 23 Apr 2024 | 3.5900 | 3.7800 | 3.5900 | 3.6200 | 3.6200 | 16,000 |
| 22 Apr 2024 | 3.5200 | 3.5800 | 3.5000 | 3.5800 | 3.5800 | 9,400 |
| 19 Apr 2024 | 3.5100 | 3.6200 | 3.5100 | 3.5600 | 3.5600 | 6,800 |
| 19 Apr 2024 | 0.104 Dividend | |||||
| 18 Apr 2024 | 3.6100 | 3.6700 | 3.5500 | 3.6300 | 3.5260 | 12,600 |
| 17 Apr 2024 | 3.6900 | 3.6900 | 3.5600 | 3.5900 | 3.4871 | 6,300 |
| 16 Apr 2024 | 3.6800 | 3.6900 | 3.5500 | 3.5600 | 3.4580 | 18,100 |
| 15 Apr 2024 | 3.6900 | 3.6900 | 3.5700 | 3.5700 | 3.4677 | 8,000 |
| 12 Apr 2024 | 3.6100 | 3.6700 | 3.6100 | 3.6100 | 3.5066 | 40,100 |
| 11 Apr 2024 | 3.6700 | 3.7100 | 3.6300 | 3.7100 | 3.6037 | 34,100 |
| 10 Apr 2024 | 3.6600 | 3.7700 | 3.6600 | 3.7100 | 3.6037 | 3,800 |
| 09 Apr 2024 | 3.7400 | 3.8100 | 3.6900 | 3.7300 | 3.6231 | 20,400 |
| 08 Apr 2024 | 3.7900 | 3.7900 | 3.6700 | 3.7300 | 3.6231 | 5,200 |
| 05 Apr 2024 | 3.7900 | 3.7900 | 3.6700 | 3.6900 | 3.5843 | 34,500 |
| 04 Apr 2024 | 3.7200 | 3.7900 | 3.6700 | 3.6700 | 3.5649 | 4,200 |
| 03 Apr 2024 | 3.7900 | 3.7900 | 3.6700 | 3.6700 | 3.5649 | 15,200 |
| 02 Apr 2024 | 3.7900 | 3.7900 | 3.6400 | 3.7000 | 3.5940 | 8,300 |
| 01 Apr 2024 | 3.6200 | 3.8600 | 3.6200 | 3.7500 | 3.6426 | 16,400 |
| 28 Mar 2024 | 3.8100 | 3.8100 | 3.7200 | 3.7500 | 3.6426 | 54,000 |
| 27 Mar 2024 | 3.7900 | 3.7900 | 3.6700 | 3.7100 | 3.6037 | 21,000 |
| 26 Mar 2024 | 3.6600 | 3.7000 | 3.6300 | 3.6900 | 3.5843 | 10,600 |
| 25 Mar 2024 | 3.6800 | 3.6800 | 3.6100 | 3.6600 | 3.5551 | 14,800 |
| 22 Mar 2024 | 3.6900 | 3.6900 | 3.5700 | 3.6600 | 3.5551 | 12,100 |
| 21 Mar 2024 | 3.6100 | 3.6900 | 3.5500 | 3.5500 | 3.4483 | 4,500 |
| 20 Mar 2024 | 3.6900 | 3.7000 | 3.6000 | 3.6800 | 3.5746 | 6,800 |
| 19 Mar 2024 | 3.6900 | 3.6900 | 3.5700 | 3.6000 | 3.4969 | 10,600 |
| 18 Mar 2024 | 3.6900 | 3.6900 | 3.5700 | 3.6200 | 3.5163 | 8,300 |
| 15 Mar 2024 | 3.7700 | 3.8100 | 3.6900 | 3.7100 | 3.6037 | 8,300 |
| 14 Mar 2024 | 3.7900 | 3.7900 | 3.6600 | 3.7700 | 3.6620 | 6,000 |
| 13 Mar 2024 | 3.8200 | 3.8200 | 3.7000 | 3.7200 | 3.6134 | 5,100 |
| 12 Mar 2024 | 3.8400 | 3.8400 | 3.7100 | 3.7100 | 3.6037 | 13,100 |
| 11 Mar 2024 | 3.8200 | 3.8200 | 3.7200 | 3.7500 | 3.6426 | 7,400 |
| 08 Mar 2024 | 3.7200 | 3.8300 | 3.7100 | 3.7400 | 3.6328 | 16,300 |
| 07 Mar 2024 | 3.7900 | 3.8100 | 3.7000 | 3.7500 | 3.6426 | 5,400 |
| 06 Mar 2024 | 3.7500 | 3.7600 | 3.6400 | 3.6800 | 3.5746 | 10,000 |
| 05 Mar 2024 | 3.7500 | 3.7700 | 3.6500 | 3.6800 | 3.5746 | 6,100 |
| 04 Mar 2024 | 3.6400 | 3.7700 | 3.6400 | 3.7000 | 3.5940 | 13,800 |
| 01 Mar 2024 | 3.7200 | 3.7400 | 3.6200 | 3.6800 | 3.5746 | 10,400 |
| 29 Feb 2024 | 3.6400 | 3.7300 | 3.6200 | 3.6800 | 3.5746 | 5,000 |
| 28 Feb 2024 | 3.6200 | 3.7400 | 3.6200 | 3.6800 | 3.5746 | 10,300 |
| 27 Feb 2024 | 3.7100 | 3.7400 | 3.6200 | 3.6600 | 3.5551 | 3,200 |
| 26 Feb 2024 | 3.7300 | 3.7300 | 3.6000 | 3.6500 | 3.5454 | 13,500 |
| 23 Feb 2024 | 3.6600 | 3.7600 | 3.6000 | 3.6600 | 3.5551 | 11,200 |
| 22 Feb 2024 | 3.7200 | 3.7300 | 3.5800 | 3.6600 | 3.5551 | 16,400 |
| 21 Feb 2024 | 3.7100 | 3.7100 | 3.5900 | 3.6400 | 3.5357 | 2,021,300 |
| 20 Feb 2024 | 3.6000 | 3.7400 | 3.6000 | 3.6300 | 3.5260 | 12,100 |
| 16 Feb 2024 | 3.5500 | 3.6300 | 3.5100 | 3.5500 | 3.4483 | 10,400 |
| 15 Feb 2024 | 3.5100 | 3.5600 | 3.4600 | 3.5400 | 3.4386 | 84,400 |
| 14 Feb 2024 | 3.4000 | 3.5100 | 3.3700 | 3.4500 | 3.3512 | 49,100 |
| 13 Feb 2024 | 3.4700 | 3.5700 | 3.4500 | 3.4500 | 3.3512 | 22,200 |
| 12 Feb 2024 | 3.5700 | 3.5900 | 3.4300 | 3.5000 | 3.3997 | 36,400 |
| 09 Feb 2024 | 3.4500 | 3.5800 | 3.4500 | 3.4900 | 3.3900 | 4,500 |
| 08 Feb 2024 | 3.5000 | 3.5700 | 3.4400 | 3.4700 | 3.3706 | 8,500 |
| 07 Feb 2024 | 3.5800 | 3.5900 | 3.5100 | 3.5100 | 3.4094 | 6,000 |
| 06 Feb 2024 | 3.4100 | 3.5600 | 3.4100 | 3.4300 | 3.3317 | 13,300 |
| 05 Feb 2024 | 3.5800 | 3.5800 | 3.4600 | 3.5100 | 3.4094 | 10,500 |
| 02 Feb 2024 | 3.6000 | 3.6200 | 3.5000 | 3.5500 | 3.4483 | 6,100 |
| 01 Feb 2024 | 3.5900 | 3.6200 | 3.5000 | 3.5500 | 3.4483 | 10,900 |
| 31 Jan 2024 | 3.4000 | 3.4900 | 3.3600 | 3.3900 | 3.2929 | 12,900 |
| 30 Jan 2024 | 3.4700 | 3.4700 | 3.3600 | 3.3800 | 3.2832 | 508,900 |
| 29 Jan 2024 | 3.4300 | 3.4800 | 3.3200 | 3.3600 | 3.2637 | 2,046,300 |
| 26 Jan 2024 | 3.5000 | 3.5000 | 3.3800 | 3.4500 | 3.3512 | 11,700 |
| 25 Jan 2024 | 3.4000 | 3.5100 | 3.4000 | 3.4000 | 3.3026 | 6,100 |
| 24 Jan 2024 | 3.5100 | 3.5100 | 3.3700 | 3.4100 | 3.3123 | 14,800 |
| 23 Jan 2024 | 3.5100 | 3.5100 | 3.4200 | 3.4600 | 3.3609 | 17,200 |
| 22 Jan 2024 | 3.5000 | 3.5000 | 3.3900 | 3.3900 | 3.2929 | 28,600 |
| 19 Jan 2024 | 3.5300 | 3.5400 | 3.4100 | 3.4700 | 3.3706 | 17,500 |
| 18 Jan 2024 | 3.5300 | 3.5300 | 3.4000 | 3.4400 | 3.3414 | 1,222,000 |
| 17 Jan 2024 | 3.4900 | 3.5100 | 3.3900 | 3.4500 | 3.3512 | 16,600 |
| 16 Jan 2024 | 3.5100 | 3.5200 | 3.3900 | 3.4400 | 3.3414 | 37,900 |
| 12 Jan 2024 | 3.5100 | 3.5100 | 3.4000 | 3.4200 | 3.3220 | 9,500 |
| 11 Jan 2024 | 3.5100 | 3.5100 | 3.3900 | 3.4300 | 3.3317 | 31,000 |
| 10 Jan 2024 | 3.4900 | 3.5100 | 3.3900 | 3.4300 | 3.3317 | 9,900 |
| 09 Jan 2024 | 3.3800 | 3.5000 | 3.3800 | 3.4000 | 3.3026 | 9,300 |
| 08 Jan 2024 | 3.5100 | 3.5100 | 3.3900 | 3.4200 | 3.3220 | 47,900 |
| 05 Jan 2024 | 3.3800 | 3.5100 | 3.3700 | 3.4300 | 3.3317 | 49,600 |
| 04 Jan 2024 | 3.5100 | 3.5300 | 3.4000 | 3.4100 | 3.3123 | 3,000 |
| 03 Jan 2024 | 3.4900 | 3.4900 | 3.3600 | 3.3600 | 3.2637 | 36,000 |
| 02 Jan 2024 | 3.4900 | 3.5100 | 3.3900 | 3.3900 | 3.2929 | 10,500 |
| 29 Dec 2023 | 3.4100 | 3.5200 | 3.4100 | 3.4300 | 3.3317 | 9,800 |
| 28 Dec 2023 | 3.4200 | 3.5300 | 3.3700 | 3.4600 | 3.3609 | 7,200 |
| 27 Dec 2023 | 3.5400 | 3.5500 | 3.3800 | 3.4300 | 3.3317 | 24,500 |
| 26 Dec 2023 | 3.3600 | 3.6200 | 3.3600 | 3.4400 | 3.3414 | 16,800 |
| 22 Dec 2023 | 3.4100 | 3.5800 | 3.4100 | 3.4700 | 3.3706 | 53,900 |
| 21 Dec 2023 | 3.3800 | 3.5300 | 3.3800 | 3.4200 | 3.3220 | 13,100 |
| 20 Dec 2023 | 3.3800 | 3.5300 | 3.3800 | 3.5300 | 3.4289 | 12,200 |
| 19 Dec 2023 | 3.4900 | 3.4900 | 3.3500 | 3.4200 | 3.3220 | 9,500 |
| 18 Dec 2023 | 3.3600 | 3.4700 | 3.3600 | 3.3900 | 3.2929 | 28,500 |
| 15 Dec 2023 | 3.4800 | 3.4800 | 3.3600 | 3.3800 | 3.2832 | 31,900 |
| 14 Dec 2023 | 3.3900 | 3.5200 | 3.3900 | 3.4200 | 3.3220 | 39,600 |
| 13 Dec 2023 | 3.3900 | 3.4000 | 3.3100 | 3.4000 | 3.3026 | 19,800 |
| 12 Dec 2023 | 3.3900 | 3.3900 | 3.3200 | 3.3700 | 3.2734 | 17,500 |
| 11 Dec 2023 | 3.3400 | 3.3900 | 3.3100 | 3.3700 | 3.2734 | 31,100 |
| 08 Dec 2023 | 3.3400 | 3.4400 | 3.3300 | 3.3300 | 3.2346 | 14,000 |
| 07 Dec 2023 | 3.3600 | 3.4600 | 3.3600 | 3.3900 | 3.2929 | 33,900 |
| 06 Dec 2023 | 3.4800 | 3.4800 | 3.3700 | 3.3700 | 3.2734 | 247,700 |
| 05 Dec 2023 | 3.3800 | 3.4800 | 3.3700 | 3.3900 | 3.2929 | 33,900 |
| *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.