Koninklijke KPN N.V. (KKPNF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:51PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2022 | 2.6760 | 2.8130 | 2.6680 | 2.6900 | 2.6900 | 61,497 |
| 06 Oct 2022 | 2.7000 | 2.7900 | 2.6400 | 2.6600 | 2.6600 | 140,200 |
| 05 Oct 2022 | 2.7300 | 2.8400 | 2.7100 | 2.7400 | 2.7400 | 97,000 |
| 04 Oct 2022 | 2.8900 | 2.9800 | 2.7700 | 2.8500 | 2.8500 | 36,400 |
| 03 Oct 2022 | 2.7700 | 2.8800 | 2.7500 | 2.7900 | 2.7900 | 81,200 |
| 30 Sept 2022 | 2.6800 | 2.8300 | 2.6800 | 2.7100 | 2.7100 | 76,900 |
| 29 Sept 2022 | 2.6700 | 2.8400 | 2.6700 | 2.7400 | 2.7400 | 55,000 |
| 28 Sept 2022 | 2.6700 | 2.7500 | 2.6500 | 2.7300 | 2.7300 | 77,400 |
| 27 Sept 2022 | 2.7000 | 2.8700 | 2.6700 | 2.7000 | 2.7000 | 72,800 |
| 26 Sept 2022 | 2.8400 | 2.8400 | 2.7200 | 2.7500 | 2.7500 | 104,900 |
| 23 Sept 2022 | 2.8600 | 2.9800 | 2.7900 | 2.8300 | 2.8300 | 60,500 |
| 22 Sept 2022 | 2.8300 | 3.0300 | 2.8300 | 2.9100 | 2.9100 | 35,800 |
| 21 Sept 2022 | 2.9600 | 3.0200 | 2.8700 | 2.8900 | 2.8900 | 49,900 |
| 20 Sept 2022 | 3.0000 | 3.0400 | 2.9400 | 2.9500 | 2.9500 | 38,100 |
| 19 Sept 2022 | 3.0200 | 3.2000 | 3.0200 | 3.0800 | 3.0800 | 44,600 |
| 16 Sept 2022 | 3.0300 | 3.1800 | 3.0300 | 3.0600 | 3.0600 | 60,900 |
| 15 Sept 2022 | 3.1000 | 3.1600 | 3.0500 | 3.0900 | 3.0900 | 107,700 |
| 14 Sept 2022 | 3.1200 | 3.1700 | 3.1100 | 3.1200 | 3.1200 | 33,100 |
| 13 Sept 2022 | 3.1500 | 3.2000 | 3.1200 | 3.1400 | 3.1400 | 17,600 |
| 12 Sept 2022 | 3.1700 | 3.2600 | 3.1500 | 3.1900 | 3.1900 | 32,800 |
| 09 Sept 2022 | 3.1300 | 3.2500 | 3.1200 | 3.1600 | 3.1600 | 46,700 |
| 08 Sept 2022 | 3.0500 | 3.1500 | 3.0500 | 3.1000 | 3.1000 | 26,300 |
| 07 Sept 2022 | 3.1100 | 3.1600 | 3.1000 | 3.1400 | 3.1400 | 15,400 |
| 06 Sept 2022 | 3.1400 | 3.1700 | 3.1100 | 3.1400 | 3.1400 | 84,800 |
| 02 Sept 2022 | 3.2200 | 3.2200 | 3.1200 | 3.1400 | 3.1400 | 45,800 |
| 01 Sept 2022 | 3.1600 | 3.2200 | 3.1000 | 3.1700 | 3.1700 | 71,600 |
| 31 Aug 2022 | 3.1700 | 3.2200 | 3.1600 | 3.1900 | 3.1900 | 17,100 |
| 30 Aug 2022 | 3.2200 | 3.2900 | 3.1700 | 3.2200 | 3.2200 | 43,300 |
| 29 Aug 2022 | 3.2900 | 3.2900 | 3.2000 | 3.2300 | 3.2300 | 57,300 |
| 26 Aug 2022 | 3.2900 | 3.2900 | 3.1600 | 3.1600 | 3.1600 | 32,000 |
| 25 Aug 2022 | 3.2900 | 3.3300 | 3.1800 | 3.2300 | 3.2300 | 14,500 |
| 24 Aug 2022 | 3.2200 | 3.3800 | 3.2100 | 3.2600 | 3.2600 | 27,400 |
| 23 Aug 2022 | 3.2300 | 3.3800 | 3.2300 | 3.3000 | 3.3000 | 10,000 |
| 22 Aug 2022 | 3.2600 | 3.3200 | 3.2100 | 3.2300 | 3.2300 | 40,800 |
| 19 Aug 2022 | 3.3300 | 3.3400 | 3.2600 | 3.2800 | 3.2800 | 9,200 |
| 18 Aug 2022 | 3.2700 | 3.3400 | 3.2300 | 3.2500 | 3.2500 | 8,700 |
| 17 Aug 2022 | 3.2600 | 3.3400 | 3.2400 | 3.2700 | 3.2700 | 19,500 |
| 16 Aug 2022 | 3.2600 | 3.3900 | 3.2600 | 3.3000 | 3.3000 | 32,000 |
| 15 Aug 2022 | 3.2100 | 3.2800 | 3.2000 | 3.2400 | 3.2400 | 21,200 |
| 12 Aug 2022 | 3.2100 | 3.2800 | 3.2000 | 3.2100 | 3.2100 | 13,800 |
| 11 Aug 2022 | 3.2800 | 3.2800 | 3.2300 | 3.2300 | 3.2300 | 27,700 |
| 10 Aug 2022 | 3.2400 | 3.2800 | 3.2200 | 3.2300 | 3.2300 | 16,800 |
| 09 Aug 2022 | 3.2400 | 3.2800 | 3.2400 | 3.2400 | 3.2400 | 18,100 |
| 08 Aug 2022 | 3.3800 | 3.3800 | 3.2200 | 3.2800 | 3.2800 | 13,600 |
| 05 Aug 2022 | 3.2200 | 3.3000 | 3.1900 | 3.2600 | 3.2600 | 62,300 |
| 04 Aug 2022 | 3.2000 | 3.3000 | 3.2000 | 3.2400 | 3.2400 | 41,100 |
| 03 Aug 2022 | 3.2100 | 3.3000 | 3.1900 | 3.2500 | 3.2500 | 23,800 |
| 02 Aug 2022 | 3.3700 | 3.3700 | 3.2500 | 3.3000 | 3.3000 | 14,800 |
| 01 Aug 2022 | 3.3800 | 3.3800 | 3.2200 | 3.2300 | 3.2300 | 10,200 |
| 29 Jul 2022 | 3.2200 | 3.3500 | 3.2200 | 3.2700 | 3.2700 | 18,300 |
| 29 Jul 2022 | 0.049 Dividend | |||||
| 28 Jul 2022 | 3.3500 | 3.3500 | 3.2400 | 3.2800 | 3.2310 | 28,400 |
| 27 Jul 2022 | 3.3000 | 3.3900 | 3.3000 | 3.3800 | 3.3295 | 38,000 |
| 26 Jul 2022 | 3.3000 | 3.4300 | 3.3000 | 3.3600 | 3.3098 | 215,500 |
| 25 Jul 2022 | 3.3200 | 3.4400 | 3.3200 | 3.3500 | 3.3000 | 20,900 |
| 22 Jul 2022 | 3.3200 | 3.4400 | 3.3200 | 3.3500 | 3.3000 | 31,700 |
| 21 Jul 2022 | 3.4400 | 3.4400 | 3.3300 | 3.3500 | 3.3000 | 8,900 |
| 20 Jul 2022 | 3.5800 | 3.5800 | 3.3900 | 3.4000 | 3.3492 | 21,900 |
| 19 Jul 2022 | 3.4800 | 3.6200 | 3.4500 | 3.4600 | 3.4083 | 8,900 |
| 18 Jul 2022 | 3.4700 | 3.5900 | 3.4600 | 3.4700 | 3.4182 | 57,700 |
| 15 Jul 2022 | 3.4800 | 3.4800 | 3.3600 | 3.4200 | 3.3689 | 13,500 |
| 14 Jul 2022 | 3.4700 | 3.5000 | 3.3900 | 3.4200 | 3.3689 | 30,400 |
| 13 Jul 2022 | 3.5200 | 3.5400 | 3.4100 | 3.4500 | 3.3985 | 13,900 |
| 12 Jul 2022 | 3.5100 | 3.5100 | 3.4100 | 3.4300 | 3.3788 | 28,200 |
| 11 Jul 2022 | 3.4200 | 3.4900 | 3.4000 | 3.4100 | 3.3591 | 16,700 |
| 08 Jul 2022 | 3.4900 | 3.4900 | 3.4100 | 3.4300 | 3.3788 | 20,000 |
| 07 Jul 2022 | 3.5300 | 3.5300 | 3.4300 | 3.4900 | 3.4379 | 15,700 |
| 06 Jul 2022 | 3.5400 | 3.5400 | 3.4200 | 3.4300 | 3.3788 | 16,300 |
| 05 Jul 2022 | 3.6200 | 3.6200 | 3.4500 | 3.4500 | 3.3985 | 12,400 |
| 01 Jul 2022 | 3.5100 | 3.6300 | 3.5100 | 3.5800 | 3.5265 | 26,400 |
| 30 Jun 2022 | 3.5800 | 3.5900 | 3.5200 | 3.5900 | 3.5364 | 29,900 |
| 29 Jun 2022 | 3.6800 | 3.6800 | 3.5500 | 3.5800 | 3.5265 | 33,600 |
| 28 Jun 2022 | 3.6600 | 3.6600 | 3.5400 | 3.6500 | 3.5955 | 29,700 |
| 27 Jun 2022 | 3.6400 | 3.6400 | 3.5200 | 3.5800 | 3.5265 | 9,000 |
| 24 Jun 2022 | 3.5800 | 3.6300 | 3.4700 | 3.5900 | 3.5364 | 13,100 |
| 23 Jun 2022 | 3.6500 | 3.6500 | 3.4200 | 3.4700 | 3.4182 | 21,200 |
| 22 Jun 2022 | 3.3800 | 3.6700 | 3.3800 | 3.4200 | 3.3689 | 20,900 |
| 21 Jun 2022 | 3.5900 | 3.5900 | 3.4400 | 3.5400 | 3.4871 | 39,800 |
| 17 Jun 2022 | 3.3900 | 3.6100 | 3.3900 | 3.4700 | 3.4182 | 46,300 |
| 16 Jun 2022 | 3.4900 | 3.4900 | 3.3700 | 3.4400 | 3.3886 | 49,800 |
| 15 Jun 2022 | 3.3900 | 3.5800 | 3.3900 | 3.4400 | 3.3886 | 59,600 |
| 14 Jun 2022 | 3.4000 | 3.5300 | 3.3800 | 3.4500 | 3.3985 | 41,800 |
| 13 Jun 2022 | 3.5400 | 3.5400 | 3.4100 | 3.4100 | 3.3591 | 22,400 |
| 10 Jun 2022 | 3.3900 | 3.6100 | 3.3700 | 3.4600 | 3.4083 | 18,100 |
| 09 Jun 2022 | 3.6300 | 3.6300 | 3.4900 | 3.5400 | 3.4871 | 6,800 |
| 08 Jun 2022 | 3.4800 | 3.6300 | 3.4800 | 3.5800 | 3.5265 | 8,200 |
| 07 Jun 2022 | 3.6800 | 3.6800 | 3.5400 | 3.6500 | 3.5955 | 14,400 |
| 06 Jun 2022 | 3.5600 | 3.7000 | 3.5600 | 3.6400 | 3.5856 | 16,500 |
| 03 Jun 2022 | 3.7000 | 3.7000 | 3.5600 | 3.6400 | 3.5856 | 19,100 |
| 02 Jun 2022 | 3.7400 | 3.7400 | 3.5700 | 3.6600 | 3.6053 | 20,500 |
| 01 Jun 2022 | 3.7200 | 3.7200 | 3.5700 | 3.6500 | 3.5955 | 8,500 |
| 31 May 2022 | 3.6900 | 3.6900 | 3.5700 | 3.6100 | 3.5561 | 9,900 |
| 27 May 2022 | 3.7000 | 3.7000 | 3.5500 | 3.6000 | 3.5462 | 12,400 |
| 26 May 2022 | 3.5700 | 3.7100 | 3.5700 | 3.6200 | 3.5659 | 29,600 |
| 25 May 2022 | 3.7000 | 3.7100 | 3.5800 | 3.6200 | 3.5659 | 13,900 |
| 24 May 2022 | 3.7300 | 3.7300 | 3.5900 | 3.6500 | 3.5955 | 31,900 |
| 23 May 2022 | 3.5300 | 3.6900 | 3.5200 | 3.5900 | 3.5364 | 20,600 |
| 20 May 2022 | 3.4700 | 3.6300 | 3.4700 | 3.5300 | 3.4773 | 35,300 |
| 19 May 2022 | 3.3800 | 3.6200 | 3.3800 | 3.4800 | 3.4280 | 38,600 |
| 18 May 2022 | 3.4700 | 3.6300 | 3.4500 | 3.4500 | 3.3985 | 4,632,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
