UK markets closed

Koninklijke KPN N.V. (KKPNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.1900+0.0275 (+0.87%)
At close: 3:47PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20213.24003.24003.12003.19003.190013,300
22 Jul 20213.19003.26003.13003.16003.160011,300
21 Jul 20213.17003.23003.17003.17003.170010,900
20 Jul 20213.20003.24003.09003.09003.09009,700
19 Jul 20213.22003.22003.09003.13003.13009,000
16 Jul 20213.14003.26003.14003.21003.210049,900
15 Jul 20213.24003.24003.13003.19003.190011,500
14 Jul 20213.28003.28003.14003.19003.190010,400
13 Jul 20213.23003.24003.14003.19003.190018,100
12 Jul 20213.25003.25003.14003.20003.200012,300
09 Jul 20213.18003.25003.18003.19003.190021,800
08 Jul 20213.23003.23003.10003.15003.15007,300
07 Jul 20213.19003.19003.14003.14003.14008,300
06 Jul 20213.23003.23003.08003.11003.11007,900
02 Jul 20213.19003.19003.13003.14003.14006,400
01 Jul 20213.19003.19003.07003.13003.13006,900
30 Jun 20213.19003.19003.13003.14003.14006,200
29 Jun 20213.19003.19003.07003.13003.13005,700
28 Jun 20213.06003.19003.06003.10003.100011,400
25 Jun 20213.23003.23003.11003.14003.140011,000
24 Jun 20213.23003.23003.16003.16003.160019,600
23 Jun 20213.23003.23003.11003.15003.15002,800
22 Jun 20213.15003.24003.12003.19003.19007,800
21 Jun 20213.23003.23003.10003.15003.150010,500
18 Jun 20213.11003.18003.04003.11003.11004,300
17 Jun 20213.22003.22003.12003.16003.16007,800
16 Jun 20213.29003.29003.16003.21003.21006,000
15 Jun 20213.29003.29003.17003.24003.24009,500
14 Jun 20213.30003.32003.20003.25003.25003,700
11 Jun 20213.29003.30003.24003.24003.240013,000
10 Jun 20213.22003.34003.22003.22003.220018,800
09 Jun 20213.29003.31003.19003.23003.23005,300
08 Jun 20213.25003.26003.11003.24003.240014,100
07 Jun 20213.39003.39003.27003.32003.320010,900
04 Jun 20213.36003.36003.24003.32003.320011,000
03 Jun 20213.38003.38003.26003.33003.33004,900
02 Jun 20213.41003.44003.30003.38003.380012,100
01 Jun 20213.43003.43003.29003.40003.40008,100
28 May 20213.43003.43003.29003.35003.35009,000
27 May 20213.43003.45003.32003.35003.350010,300
26 May 20213.49003.49003.37003.40003.40008,900
25 May 20213.49003.50003.37003.42003.420014,900
24 May 20213.50003.50003.38003.38003.38004,600
21 May 20213.50003.50003.38003.44003.440018,700
20 May 20213.47003.47003.35003.44003.440016,600
19 May 20213.49003.50003.37003.40003.400013,100
18 May 20213.28003.54003.28003.45003.450010,200
17 May 20213.53003.53003.36003.45003.450021,700
14 May 20213.30003.47003.30003.45003.450010,100
13 May 20213.38003.40003.34003.35003.35009,500
12 May 20213.43003.43003.31003.35003.3500262,300
11 May 20213.32003.48003.32003.35003.350047,100
10 May 20213.48003.48003.37003.41003.41004,400
07 May 20213.53003.53003.38003.44003.44004,700
06 May 20213.43003.44003.34003.44003.440014,800
05 May 20213.39003.44003.29003.35003.3500107,600
04 May 20213.39003.39003.27003.34003.340031,900
03 May 20213.39003.39003.35003.39003.390010,300
30 Apr 20213.52003.52003.42003.46003.46007,600
29 Apr 20213.49003.50003.38003.45003.450014,200
28 Apr 20213.46003.46003.35003.41003.410016,000
27 Apr 20213.45003.49003.39003.39003.39007,700
26 Apr 20213.49003.50003.40003.46003.460010,000
23 Apr 20213.50003.56003.45003.55003.550039,900
22 Apr 20213.48003.48003.40003.45003.45008,600
21 Apr 20213.43003.50003.36003.50003.500047,600
20 Apr 20213.31003.31003.27003.27003.27009,200
19 Apr 20213.36003.36003.30003.30003.300011,300
16 Apr 20213.31003.33003.27003.30003.300020,800
16 Apr 20210.104 Dividend
15 Apr 20213.43003.43003.35003.40003.29607,100
14 Apr 20213.45003.45003.34003.34003.237823,900
13 Apr 20213.45003.45003.35003.42003.315410,900
12 Apr 20213.50003.50003.43003.44003.33485,400
09 Apr 20213.45003.46003.36003.41003.305710,800
08 Apr 20213.55003.55003.43003.50003.3929285,100
07 Apr 20213.49003.49003.41003.43003.3251155,600
06 Apr 20213.49003.49003.40003.46003.354215,100
05 Apr 20213.48003.49003.41003.48003.37369,500
01 Apr 20213.49003.49003.36003.37003.2669224,800
31 Mar 20213.37003.49003.37003.43003.3251197,000
30 Mar 20213.37003.48003.36003.42003.31548,200
29 Mar 20213.37003.49003.37003.44003.33487,400
26 Mar 20213.46003.48003.36003.44003.334813,400
25 Mar 20213.40003.40003.29003.37003.266926,800
24 Mar 20213.43003.44003.32003.42003.315440,100
23 Mar 20213.43003.43003.31003.40003.296011,400
22 Mar 20213.49003.49003.38003.48003.373626,100
19 Mar 20213.51003.52003.40003.44003.334833,700
18 Mar 20213.53003.53003.42003.45003.344515,900
17 Mar 20213.37003.54003.37003.52003.412315,900
16 Mar 20213.47003.51003.44003.44003.334823,500
15 Mar 20213.53003.58003.46003.51003.402617,200
12 Mar 20213.57003.57003.47003.55003.441443,200
11 Mar 20213.57003.57003.46003.53003.422011,200
10 Mar 20213.52003.52003.48003.52003.412323,200
09 Mar 20213.35003.45003.35003.43003.325113,700
08 Mar 20213.43003.45003.30003.33003.228114,900
05 Mar 20213.39003.39003.28003.35003.247515,700
04 Mar 20213.48003.48003.35003.37003.266941,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...