UK markets closed

Koninklijke KPN N.V. (KKPNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.6900+0.0300 (+1.13%)
At close: 03:51PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20222.67602.81302.66802.69002.690061,497
06 Oct 20222.70002.79002.64002.66002.6600140,200
05 Oct 20222.73002.84002.71002.74002.740097,000
04 Oct 20222.89002.98002.77002.85002.850036,400
03 Oct 20222.77002.88002.75002.79002.790081,200
30 Sept 20222.68002.83002.68002.71002.710076,900
29 Sept 20222.67002.84002.67002.74002.740055,000
28 Sept 20222.67002.75002.65002.73002.730077,400
27 Sept 20222.70002.87002.67002.70002.700072,800
26 Sept 20222.84002.84002.72002.75002.7500104,900
23 Sept 20222.86002.98002.79002.83002.830060,500
22 Sept 20222.83003.03002.83002.91002.910035,800
21 Sept 20222.96003.02002.87002.89002.890049,900
20 Sept 20223.00003.04002.94002.95002.950038,100
19 Sept 20223.02003.20003.02003.08003.080044,600
16 Sept 20223.03003.18003.03003.06003.060060,900
15 Sept 20223.10003.16003.05003.09003.0900107,700
14 Sept 20223.12003.17003.11003.12003.120033,100
13 Sept 20223.15003.20003.12003.14003.140017,600
12 Sept 20223.17003.26003.15003.19003.190032,800
09 Sept 20223.13003.25003.12003.16003.160046,700
08 Sept 20223.05003.15003.05003.10003.100026,300
07 Sept 20223.11003.16003.10003.14003.140015,400
06 Sept 20223.14003.17003.11003.14003.140084,800
02 Sept 20223.22003.22003.12003.14003.140045,800
01 Sept 20223.16003.22003.10003.17003.170071,600
31 Aug 20223.17003.22003.16003.19003.190017,100
30 Aug 20223.22003.29003.17003.22003.220043,300
29 Aug 20223.29003.29003.20003.23003.230057,300
26 Aug 20223.29003.29003.16003.16003.160032,000
25 Aug 20223.29003.33003.18003.23003.230014,500
24 Aug 20223.22003.38003.21003.26003.260027,400
23 Aug 20223.23003.38003.23003.30003.300010,000
22 Aug 20223.26003.32003.21003.23003.230040,800
19 Aug 20223.33003.34003.26003.28003.28009,200
18 Aug 20223.27003.34003.23003.25003.25008,700
17 Aug 20223.26003.34003.24003.27003.270019,500
16 Aug 20223.26003.39003.26003.30003.300032,000
15 Aug 20223.21003.28003.20003.24003.240021,200
12 Aug 20223.21003.28003.20003.21003.210013,800
11 Aug 20223.28003.28003.23003.23003.230027,700
10 Aug 20223.24003.28003.22003.23003.230016,800
09 Aug 20223.24003.28003.24003.24003.240018,100
08 Aug 20223.38003.38003.22003.28003.280013,600
05 Aug 20223.22003.30003.19003.26003.260062,300
04 Aug 20223.20003.30003.20003.24003.240041,100
03 Aug 20223.21003.30003.19003.25003.250023,800
02 Aug 20223.37003.37003.25003.30003.300014,800
01 Aug 20223.38003.38003.22003.23003.230010,200
29 Jul 20223.22003.35003.22003.27003.270018,300
29 Jul 20220.049 Dividend
28 Jul 20223.35003.35003.24003.28003.231028,400
27 Jul 20223.30003.39003.30003.38003.329538,000
26 Jul 20223.30003.43003.30003.36003.3098215,500
25 Jul 20223.32003.44003.32003.35003.300020,900
22 Jul 20223.32003.44003.32003.35003.300031,700
21 Jul 20223.44003.44003.33003.35003.30008,900
20 Jul 20223.58003.58003.39003.40003.349221,900
19 Jul 20223.48003.62003.45003.46003.40838,900
18 Jul 20223.47003.59003.46003.47003.418257,700
15 Jul 20223.48003.48003.36003.42003.368913,500
14 Jul 20223.47003.50003.39003.42003.368930,400
13 Jul 20223.52003.54003.41003.45003.398513,900
12 Jul 20223.51003.51003.41003.43003.378828,200
11 Jul 20223.42003.49003.40003.41003.359116,700
08 Jul 20223.49003.49003.41003.43003.378820,000
07 Jul 20223.53003.53003.43003.49003.437915,700
06 Jul 20223.54003.54003.42003.43003.378816,300
05 Jul 20223.62003.62003.45003.45003.398512,400
01 Jul 20223.51003.63003.51003.58003.526526,400
30 Jun 20223.58003.59003.52003.59003.536429,900
29 Jun 20223.68003.68003.55003.58003.526533,600
28 Jun 20223.66003.66003.54003.65003.595529,700
27 Jun 20223.64003.64003.52003.58003.52659,000
24 Jun 20223.58003.63003.47003.59003.536413,100
23 Jun 20223.65003.65003.42003.47003.418221,200
22 Jun 20223.38003.67003.38003.42003.368920,900
21 Jun 20223.59003.59003.44003.54003.487139,800
17 Jun 20223.39003.61003.39003.47003.418246,300
16 Jun 20223.49003.49003.37003.44003.388649,800
15 Jun 20223.39003.58003.39003.44003.388659,600
14 Jun 20223.40003.53003.38003.45003.398541,800
13 Jun 20223.54003.54003.41003.41003.359122,400
10 Jun 20223.39003.61003.37003.46003.408318,100
09 Jun 20223.63003.63003.49003.54003.48716,800
08 Jun 20223.48003.63003.48003.58003.52658,200
07 Jun 20223.68003.68003.54003.65003.595514,400
06 Jun 20223.56003.70003.56003.64003.585616,500
03 Jun 20223.70003.70003.56003.64003.585619,100
02 Jun 20223.74003.74003.57003.66003.605320,500
01 Jun 20223.72003.72003.57003.65003.59558,500
31 May 20223.69003.69003.57003.61003.55619,900
27 May 20223.70003.70003.55003.60003.546212,400
26 May 20223.57003.71003.57003.62003.565929,600
25 May 20223.70003.71003.58003.62003.565913,900
24 May 20223.73003.73003.59003.65003.595531,900
23 May 20223.53003.69003.52003.59003.536420,600
20 May 20223.47003.63003.47003.53003.477335,300
19 May 20223.38003.62003.38003.48003.428038,600
18 May 20223.47003.63003.45003.45003.39854,632,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...