UK markets closed

Koninklijke KPN N.V. (KKPNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.3160-0.0740 (-2.18%)
At close: 03:57PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20233.34003.38003.29003.32003.320031,600
02 Feb 20233.42003.46003.37003.39003.390027,100
01 Feb 20233.50003.54003.43003.48003.480032,000
31 Jan 20233.42003.47003.39003.43003.43007,000
30 Jan 20233.33003.44003.33003.35003.350053,800
27 Jan 20233.34003.35003.30003.32003.320087,000
26 Jan 20233.30003.39003.28003.30003.300031,100
25 Jan 20233.34003.38003.31003.35003.350035,000
24 Jan 20233.37003.42003.30003.31003.310018,700
23 Jan 20233.36003.42003.30003.31003.3100541,700
20 Jan 20233.26003.39003.26003.32003.320079,900
19 Jan 20233.22003.33003.22003.28003.280053,500
18 Jan 20233.24003.32003.22003.24003.240061,500
17 Jan 20233.33003.37003.25003.30003.3000261,600
13 Jan 20233.27003.37003.25003.29003.290031,300
12 Jan 20233.29003.37003.29003.29003.290027,600
11 Jan 20233.24003.24003.24003.24003.24007,300
10 Jan 20233.24003.28003.20003.21003.21008,600
09 Jan 20233.21003.33003.21003.24003.2400576,700
06 Jan 20233.22003.29003.18003.25003.250030,900
05 Jan 20233.09003.22003.09003.16003.160041,300
04 Jan 20233.19003.20003.07003.15003.150046,500
03 Jan 20233.02003.16003.01003.06003.0600104,700
30 Dec 20223.06003.18003.01003.13003.130085,800
29 Dec 20223.08003.21003.08003.12003.120018,700
28 Dec 20223.07003.14003.02003.14003.140042,500
27 Dec 20223.26003.26003.06003.11003.110084,400
23 Dec 20223.06003.14003.06003.11003.110038,000
22 Dec 20223.06003.23003.04003.14003.140035,000
21 Dec 20223.06003.23003.06003.10003.100038,200
20 Dec 20223.04003.18003.04003.09003.090060,700
19 Dec 20223.05003.18003.02003.07003.0700155,900
16 Dec 20223.02003.17003.02003.06003.060094,400
15 Dec 20223.23003.23003.09003.11003.110099,400
14 Dec 20223.10003.19003.08003.13003.1300154,100
13 Dec 20223.24003.24003.11003.12003.120078,400
12 Dec 20223.11003.21003.07003.12003.1200127,700
09 Dec 20223.09003.22003.09003.12003.120071,400
08 Dec 20223.19003.22003.08003.13003.130036,300
07 Dec 20223.19003.24003.07003.10003.100097,700
06 Dec 20223.12003.28003.09003.12003.120062,200
05 Dec 20223.14003.22003.10003.10003.1000172,900
02 Dec 20223.05003.18003.05003.10003.100056,600
01 Dec 20223.10003.19003.09003.12003.120070,300
30 Nov 20222.98003.12002.97003.06003.060037,100
29 Nov 20222.97003.09002.95003.00003.000058,000
28 Nov 20222.99003.11002.98003.00003.0000129,400
25 Nov 20222.99003.10002.99003.03003.030047,500
23 Nov 20222.94003.06002.94003.00003.000075,600
22 Nov 20222.92003.04002.90002.97002.970060,700
21 Nov 20222.89002.99002.87002.92002.920082,300
18 Nov 20222.86002.96002.86002.89002.8900190,700
17 Nov 20222.88002.97002.85002.88002.880085,200
16 Nov 20222.85002.99002.85002.90002.900071,600
15 Nov 20222.92003.00002.88002.88002.880031,200
14 Nov 20222.99003.00002.87002.90002.900089,600
11 Nov 20222.86003.06002.83002.87002.8700119,100
10 Nov 20222.81003.00002.81002.87002.870025,100
09 Nov 20222.77002.93002.75002.80002.800075,900
08 Nov 20222.78002.89002.75002.81002.810048,500
07 Nov 20222.75002.80002.73002.78002.7800150,300
04 Nov 20222.72002.79002.72002.76002.760064,000
03 Nov 20222.75002.79002.67002.70002.700079,200
02 Nov 20222.77002.89002.73002.73002.730085,400
01 Nov 20222.78002.89002.74002.75002.750023,500
31 Oct 20222.77002.89002.75002.79002.7900121,200
28 Oct 20222.78002.90002.73002.77002.7700144,900
27 Oct 20222.71002.77002.62002.70002.7000108,500
26 Oct 20222.65002.77002.65002.70002.700063,400
25 Oct 20222.66002.78002.64002.67002.670043,300
24 Oct 20222.63002.81002.63002.64002.6400122,300
21 Oct 20222.58002.73002.58002.65002.650086,800
20 Oct 20222.67002.83002.67002.69002.6900241,500
19 Oct 20222.72002.87002.69002.72002.720086,600
18 Oct 20222.74002.84002.72002.75002.750055,100
17 Oct 20222.67002.83002.67002.72002.7200414,900
14 Oct 20222.66002.70002.61002.63002.630061,300
13 Oct 20222.69002.69002.59002.67002.6700134,200
12 Oct 20222.62002.73002.60002.62002.6200229,300
11 Oct 20222.74002.74002.57002.64002.640056,200
10 Oct 20222.66002.83002.64002.64002.640071,700
07 Oct 20222.68002.81002.67002.69002.690061,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...