Koninklijke KPN N.V. (KKPNF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.1900+0.0100 (+0.31%)
At close: 3:50PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Oct 2021 | 3.2400 | 3.2400 | 3.1200 | 3.1900 | 3.1900 | 5,400 |
| 21 Oct 2021 | 3.2600 | 3.2600 | 3.1800 | 3.1800 | 3.1800 | 7,200 |
| 20 Oct 2021 | 3.2300 | 3.2400 | 3.1100 | 3.1700 | 3.1700 | 10,000 |
| 19 Oct 2021 | 3.2200 | 3.2200 | 3.1000 | 3.1600 | 3.1600 | 24,000 |
| 18 Oct 2021 | 3.2000 | 3.2000 | 3.1200 | 3.1700 | 3.1700 | 9,700 |
| 15 Oct 2021 | 3.1500 | 3.2600 | 3.1400 | 3.2600 | 3.2600 | 12,400 |
| 14 Oct 2021 | 3.1200 | 3.2400 | 3.1200 | 3.1900 | 3.1900 | 9,100 |
| 13 Oct 2021 | 3.1900 | 3.2000 | 3.0600 | 3.1100 | 3.1100 | 6,400 |
| 12 Oct 2021 | 3.1800 | 3.1800 | 3.0700 | 3.1400 | 3.1400 | 11,300 |
| 11 Oct 2021 | 3.1900 | 3.1900 | 3.1000 | 3.1300 | 3.1300 | 3,600 |
| 08 Oct 2021 | 3.1600 | 3.2200 | 3.0800 | 3.1400 | 3.1400 | 8,200 |
| 07 Oct 2021 | 3.0700 | 3.1300 | 3.0600 | 3.1200 | 3.1200 | 14,000 |
| 06 Oct 2021 | 3.0700 | 3.1900 | 3.0700 | 3.1300 | 3.1300 | 14,200 |
| 05 Oct 2021 | 3.1700 | 3.1800 | 3.0800 | 3.1500 | 3.1500 | 11,800 |
| 04 Oct 2021 | 3.2400 | 3.2400 | 3.0800 | 3.0800 | 3.0800 | 18,500 |
| 01 Oct 2021 | 3.2000 | 3.2100 | 3.0800 | 3.1300 | 3.1300 | 148,600 |
| 30 Sept 2021 | 3.2300 | 3.2300 | 3.1200 | 3.1400 | 3.1400 | 13,200 |
| 29 Sept 2021 | 3.2800 | 3.2800 | 3.1600 | 3.1700 | 3.1700 | 5,500 |
| 28 Sept 2021 | 3.2600 | 3.2900 | 3.1700 | 3.2100 | 3.2100 | 19,900 |
| 27 Sept 2021 | 3.3200 | 3.3300 | 3.2000 | 3.2400 | 3.2400 | 10,400 |
| 24 Sept 2021 | 3.2000 | 3.3300 | 3.2000 | 3.2600 | 3.2600 | 9,800 |
| 23 Sept 2021 | 3.3300 | 3.3400 | 3.2100 | 3.2600 | 3.2600 | 18,900 |
| 22 Sept 2021 | 3.3300 | 3.3700 | 3.2100 | 3.2500 | 3.2500 | 17,600 |
| 21 Sept 2021 | 3.3100 | 3.3100 | 3.1800 | 3.2300 | 3.2300 | 14,800 |
| 20 Sept 2021 | 3.2600 | 3.2700 | 3.1500 | 3.2000 | 3.2000 | 10,500 |
| 17 Sept 2021 | 3.3100 | 3.3100 | 3.2100 | 3.2500 | 3.2500 | 10,600 |
| 16 Sept 2021 | 3.3300 | 3.3300 | 3.2200 | 3.2800 | 3.2800 | 13,400 |
| 15 Sept 2021 | 3.3900 | 3.3900 | 3.2600 | 3.3000 | 3.3000 | 136,200 |
| 14 Sept 2021 | 3.3900 | 3.3900 | 3.3000 | 3.3100 | 3.3100 | 6,900 |
| 13 Sept 2021 | 3.4000 | 3.4000 | 3.3000 | 3.3200 | 3.3200 | 5,200 |
| 10 Sept 2021 | 3.4100 | 3.4100 | 3.2900 | 3.3000 | 3.3000 | 12,800 |
| 09 Sept 2021 | 3.3800 | 3.3800 | 3.2700 | 3.3100 | 3.3100 | 7,900 |
| 08 Sept 2021 | 3.3200 | 3.3400 | 3.2200 | 3.2700 | 3.2700 | 6,900 |
| 07 Sept 2021 | 3.2900 | 3.2900 | 3.2300 | 3.2300 | 3.2300 | 8,900 |
| 03 Sept 2021 | 3.2600 | 3.2900 | 3.1700 | 3.2200 | 3.2200 | 15,500 |
| 02 Sept 2021 | 3.2800 | 3.3300 | 3.1900 | 3.2700 | 3.2700 | 10,600 |
| 01 Sept 2021 | 3.2900 | 3.2900 | 3.2200 | 3.2200 | 3.2200 | 5,800 |
| 31 Aug 2021 | 3.1400 | 3.2900 | 3.1400 | 3.2200 | 3.2200 | 8,600 |
| 30 Aug 2021 | 3.1500 | 3.3000 | 3.1500 | 3.2100 | 3.2100 | 2,700 |
| 27 Aug 2021 | 3.2600 | 3.2800 | 3.2000 | 3.2000 | 3.2000 | 5,300 |
| 26 Aug 2021 | 3.2800 | 3.2800 | 3.1200 | 3.1800 | 3.1800 | 7,600 |
| 25 Aug 2021 | 3.2800 | 3.2900 | 3.1600 | 3.2100 | 3.2100 | 8,600 |
| 24 Aug 2021 | 3.1600 | 3.3100 | 3.1600 | 3.2300 | 3.2300 | 3,600 |
| 23 Aug 2021 | 3.3000 | 3.3000 | 3.1800 | 3.2500 | 3.2500 | 4,700 |
| 20 Aug 2021 | 3.2400 | 3.2400 | 3.1300 | 3.2400 | 3.2400 | 9,300 |
| 19 Aug 2021 | 3.2500 | 3.2500 | 3.1400 | 3.2200 | 3.2200 | 14,300 |
| 18 Aug 2021 | 3.2200 | 3.2700 | 3.1800 | 3.2700 | 3.2700 | 9,800 |
| 17 Aug 2021 | 3.2900 | 3.2900 | 3.1700 | 3.2400 | 3.2400 | 8,200 |
| 16 Aug 2021 | 3.2600 | 3.3200 | 3.1900 | 3.2700 | 3.2700 | 8,300 |
| 13 Aug 2021 | 3.2900 | 3.2900 | 3.1700 | 3.2400 | 3.2400 | 5,500 |
| 12 Aug 2021 | 3.2800 | 3.3000 | 3.1500 | 3.1900 | 3.1900 | 9,100 |
| 11 Aug 2021 | 3.2400 | 3.2400 | 3.1300 | 3.1900 | 3.1900 | 6,300 |
| 10 Aug 2021 | 3.1400 | 3.2700 | 3.1400 | 3.2100 | 3.2100 | 6,600 |
| 09 Aug 2021 | 3.3800 | 3.3800 | 3.2400 | 3.2900 | 3.2900 | 4,400 |
| 06 Aug 2021 | 3.2200 | 3.3500 | 3.2200 | 3.2500 | 3.2500 | 5,200 |
| 05 Aug 2021 | 3.3600 | 3.3600 | 3.2400 | 3.2900 | 3.2900 | 14,300 |
| 04 Aug 2021 | 3.4200 | 3.4200 | 3.2800 | 3.3300 | 3.3300 | 7,300 |
| 03 Aug 2021 | 3.3500 | 3.4300 | 3.2900 | 3.3200 | 3.3200 | 12,400 |
| 02 Aug 2021 | 3.4100 | 3.4100 | 3.2500 | 3.3000 | 3.3000 | 9,800 |
| 30 Jul 2021 | 3.2700 | 3.4200 | 3.2400 | 3.3000 | 3.3000 | 6,900 |
| 29 Jul 2021 | 3.3100 | 3.3900 | 3.2900 | 3.2900 | 3.2900 | 9,500 |
| 29 Jul 2021 | 0.053 Dividend | |||||
| 28 Jul 2021 | 3.4100 | 3.4100 | 3.2700 | 3.3300 | 3.2770 | 4,800 |
| 27 Jul 2021 | 3.2400 | 3.3400 | 3.1800 | 3.2400 | 3.1884 | 5,600 |
| 26 Jul 2021 | 3.2400 | 3.2400 | 3.1200 | 3.1900 | 3.1392 | 10,000 |
| 23 Jul 2021 | 3.2400 | 3.2400 | 3.1200 | 3.1900 | 3.1392 | 13,300 |
| 22 Jul 2021 | 3.1900 | 3.2600 | 3.1300 | 3.1600 | 3.1097 | 11,300 |
| 21 Jul 2021 | 3.1700 | 3.2300 | 3.1700 | 3.1700 | 3.1195 | 10,900 |
| 20 Jul 2021 | 3.2000 | 3.2400 | 3.0900 | 3.0900 | 3.0408 | 9,700 |
| 19 Jul 2021 | 3.2200 | 3.2200 | 3.0900 | 3.1300 | 3.0802 | 9,000 |
| 16 Jul 2021 | 3.1400 | 3.2600 | 3.1400 | 3.2100 | 3.1589 | 49,900 |
| 15 Jul 2021 | 3.2400 | 3.2400 | 3.1300 | 3.1900 | 3.1392 | 11,500 |
| 14 Jul 2021 | 3.2800 | 3.2800 | 3.1400 | 3.1900 | 3.1392 | 10,400 |
| 13 Jul 2021 | 3.2300 | 3.2400 | 3.1400 | 3.1900 | 3.1392 | 18,100 |
| 12 Jul 2021 | 3.2500 | 3.2500 | 3.1400 | 3.2000 | 3.1491 | 12,300 |
| 09 Jul 2021 | 3.1800 | 3.2500 | 3.1800 | 3.1900 | 3.1392 | 21,800 |
| 08 Jul 2021 | 3.2300 | 3.2300 | 3.1000 | 3.1500 | 3.0999 | 7,300 |
| 07 Jul 2021 | 3.1900 | 3.1900 | 3.1400 | 3.1400 | 3.0900 | 8,300 |
| 06 Jul 2021 | 3.2300 | 3.2300 | 3.0800 | 3.1100 | 3.0605 | 7,900 |
| 02 Jul 2021 | 3.1900 | 3.1900 | 3.1300 | 3.1400 | 3.0900 | 6,400 |
| 01 Jul 2021 | 3.1900 | 3.1900 | 3.0700 | 3.1300 | 3.0802 | 6,900 |
| 30 Jun 2021 | 3.1900 | 3.1900 | 3.1300 | 3.1400 | 3.0900 | 6,200 |
| 29 Jun 2021 | 3.1900 | 3.1900 | 3.0700 | 3.1300 | 3.0802 | 5,700 |
| 28 Jun 2021 | 3.0600 | 3.1900 | 3.0600 | 3.1000 | 3.0507 | 11,400 |
| 25 Jun 2021 | 3.2300 | 3.2300 | 3.1100 | 3.1400 | 3.0900 | 11,000 |
| 24 Jun 2021 | 3.2300 | 3.2300 | 3.1600 | 3.1600 | 3.1097 | 19,600 |
| 23 Jun 2021 | 3.2300 | 3.2300 | 3.1100 | 3.1500 | 3.0999 | 2,800 |
| 22 Jun 2021 | 3.1500 | 3.2400 | 3.1200 | 3.1900 | 3.1392 | 7,800 |
| 21 Jun 2021 | 3.2300 | 3.2300 | 3.1000 | 3.1500 | 3.0999 | 10,500 |
| 18 Jun 2021 | 3.1100 | 3.1800 | 3.0400 | 3.1100 | 3.0605 | 4,300 |
| 17 Jun 2021 | 3.2200 | 3.2200 | 3.1200 | 3.1600 | 3.1097 | 7,800 |
| 16 Jun 2021 | 3.2900 | 3.2900 | 3.1600 | 3.2100 | 3.1589 | 6,000 |
| 15 Jun 2021 | 3.2900 | 3.2900 | 3.1700 | 3.2400 | 3.1884 | 9,500 |
| 14 Jun 2021 | 3.3000 | 3.3200 | 3.2000 | 3.2500 | 3.1983 | 3,700 |
| 11 Jun 2021 | 3.2900 | 3.3000 | 3.2400 | 3.2400 | 3.1884 | 13,000 |
| 10 Jun 2021 | 3.2200 | 3.3400 | 3.2200 | 3.2200 | 3.1688 | 18,800 |
| 09 Jun 2021 | 3.2900 | 3.3100 | 3.1900 | 3.2300 | 3.1786 | 5,300 |
| 08 Jun 2021 | 3.2500 | 3.2600 | 3.1100 | 3.2400 | 3.1884 | 14,100 |
| 07 Jun 2021 | 3.3900 | 3.3900 | 3.2700 | 3.3200 | 3.2672 | 10,900 |
| 04 Jun 2021 | 3.3600 | 3.3600 | 3.2400 | 3.3200 | 3.2672 | 11,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
