Koninklijke KPN N.V. (KKPNF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:57PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 3.3400 | 3.3800 | 3.2900 | 3.3200 | 3.3200 | 31,600 |
| 02 Feb 2023 | 3.4200 | 3.4600 | 3.3700 | 3.3900 | 3.3900 | 27,100 |
| 01 Feb 2023 | 3.5000 | 3.5400 | 3.4300 | 3.4800 | 3.4800 | 32,000 |
| 31 Jan 2023 | 3.4200 | 3.4700 | 3.3900 | 3.4300 | 3.4300 | 7,000 |
| 30 Jan 2023 | 3.3300 | 3.4400 | 3.3300 | 3.3500 | 3.3500 | 53,800 |
| 27 Jan 2023 | 3.3400 | 3.3500 | 3.3000 | 3.3200 | 3.3200 | 87,000 |
| 26 Jan 2023 | 3.3000 | 3.3900 | 3.2800 | 3.3000 | 3.3000 | 31,100 |
| 25 Jan 2023 | 3.3400 | 3.3800 | 3.3100 | 3.3500 | 3.3500 | 35,000 |
| 24 Jan 2023 | 3.3700 | 3.4200 | 3.3000 | 3.3100 | 3.3100 | 18,700 |
| 23 Jan 2023 | 3.3600 | 3.4200 | 3.3000 | 3.3100 | 3.3100 | 541,700 |
| 20 Jan 2023 | 3.2600 | 3.3900 | 3.2600 | 3.3200 | 3.3200 | 79,900 |
| 19 Jan 2023 | 3.2200 | 3.3300 | 3.2200 | 3.2800 | 3.2800 | 53,500 |
| 18 Jan 2023 | 3.2400 | 3.3200 | 3.2200 | 3.2400 | 3.2400 | 61,500 |
| 17 Jan 2023 | 3.3300 | 3.3700 | 3.2500 | 3.3000 | 3.3000 | 261,600 |
| 13 Jan 2023 | 3.2700 | 3.3700 | 3.2500 | 3.2900 | 3.2900 | 31,300 |
| 12 Jan 2023 | 3.2900 | 3.3700 | 3.2900 | 3.2900 | 3.2900 | 27,600 |
| 11 Jan 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 7,300 |
| 10 Jan 2023 | 3.2400 | 3.2800 | 3.2000 | 3.2100 | 3.2100 | 8,600 |
| 09 Jan 2023 | 3.2100 | 3.3300 | 3.2100 | 3.2400 | 3.2400 | 576,700 |
| 06 Jan 2023 | 3.2200 | 3.2900 | 3.1800 | 3.2500 | 3.2500 | 30,900 |
| 05 Jan 2023 | 3.0900 | 3.2200 | 3.0900 | 3.1600 | 3.1600 | 41,300 |
| 04 Jan 2023 | 3.1900 | 3.2000 | 3.0700 | 3.1500 | 3.1500 | 46,500 |
| 03 Jan 2023 | 3.0200 | 3.1600 | 3.0100 | 3.0600 | 3.0600 | 104,700 |
| 30 Dec 2022 | 3.0600 | 3.1800 | 3.0100 | 3.1300 | 3.1300 | 85,800 |
| 29 Dec 2022 | 3.0800 | 3.2100 | 3.0800 | 3.1200 | 3.1200 | 18,700 |
| 28 Dec 2022 | 3.0700 | 3.1400 | 3.0200 | 3.1400 | 3.1400 | 42,500 |
| 27 Dec 2022 | 3.2600 | 3.2600 | 3.0600 | 3.1100 | 3.1100 | 84,400 |
| 23 Dec 2022 | 3.0600 | 3.1400 | 3.0600 | 3.1100 | 3.1100 | 38,000 |
| 22 Dec 2022 | 3.0600 | 3.2300 | 3.0400 | 3.1400 | 3.1400 | 35,000 |
| 21 Dec 2022 | 3.0600 | 3.2300 | 3.0600 | 3.1000 | 3.1000 | 38,200 |
| 20 Dec 2022 | 3.0400 | 3.1800 | 3.0400 | 3.0900 | 3.0900 | 60,700 |
| 19 Dec 2022 | 3.0500 | 3.1800 | 3.0200 | 3.0700 | 3.0700 | 155,900 |
| 16 Dec 2022 | 3.0200 | 3.1700 | 3.0200 | 3.0600 | 3.0600 | 94,400 |
| 15 Dec 2022 | 3.2300 | 3.2300 | 3.0900 | 3.1100 | 3.1100 | 99,400 |
| 14 Dec 2022 | 3.1000 | 3.1900 | 3.0800 | 3.1300 | 3.1300 | 154,100 |
| 13 Dec 2022 | 3.2400 | 3.2400 | 3.1100 | 3.1200 | 3.1200 | 78,400 |
| 12 Dec 2022 | 3.1100 | 3.2100 | 3.0700 | 3.1200 | 3.1200 | 127,700 |
| 09 Dec 2022 | 3.0900 | 3.2200 | 3.0900 | 3.1200 | 3.1200 | 71,400 |
| 08 Dec 2022 | 3.1900 | 3.2200 | 3.0800 | 3.1300 | 3.1300 | 36,300 |
| 07 Dec 2022 | 3.1900 | 3.2400 | 3.0700 | 3.1000 | 3.1000 | 97,700 |
| 06 Dec 2022 | 3.1200 | 3.2800 | 3.0900 | 3.1200 | 3.1200 | 62,200 |
| 05 Dec 2022 | 3.1400 | 3.2200 | 3.1000 | 3.1000 | 3.1000 | 172,900 |
| 02 Dec 2022 | 3.0500 | 3.1800 | 3.0500 | 3.1000 | 3.1000 | 56,600 |
| 01 Dec 2022 | 3.1000 | 3.1900 | 3.0900 | 3.1200 | 3.1200 | 70,300 |
| 30 Nov 2022 | 2.9800 | 3.1200 | 2.9700 | 3.0600 | 3.0600 | 37,100 |
| 29 Nov 2022 | 2.9700 | 3.0900 | 2.9500 | 3.0000 | 3.0000 | 58,000 |
| 28 Nov 2022 | 2.9900 | 3.1100 | 2.9800 | 3.0000 | 3.0000 | 129,400 |
| 25 Nov 2022 | 2.9900 | 3.1000 | 2.9900 | 3.0300 | 3.0300 | 47,500 |
| 23 Nov 2022 | 2.9400 | 3.0600 | 2.9400 | 3.0000 | 3.0000 | 75,600 |
| 22 Nov 2022 | 2.9200 | 3.0400 | 2.9000 | 2.9700 | 2.9700 | 60,700 |
| 21 Nov 2022 | 2.8900 | 2.9900 | 2.8700 | 2.9200 | 2.9200 | 82,300 |
| 18 Nov 2022 | 2.8600 | 2.9600 | 2.8600 | 2.8900 | 2.8900 | 190,700 |
| 17 Nov 2022 | 2.8800 | 2.9700 | 2.8500 | 2.8800 | 2.8800 | 85,200 |
| 16 Nov 2022 | 2.8500 | 2.9900 | 2.8500 | 2.9000 | 2.9000 | 71,600 |
| 15 Nov 2022 | 2.9200 | 3.0000 | 2.8800 | 2.8800 | 2.8800 | 31,200 |
| 14 Nov 2022 | 2.9900 | 3.0000 | 2.8700 | 2.9000 | 2.9000 | 89,600 |
| 11 Nov 2022 | 2.8600 | 3.0600 | 2.8300 | 2.8700 | 2.8700 | 119,100 |
| 10 Nov 2022 | 2.8100 | 3.0000 | 2.8100 | 2.8700 | 2.8700 | 25,100 |
| 09 Nov 2022 | 2.7700 | 2.9300 | 2.7500 | 2.8000 | 2.8000 | 75,900 |
| 08 Nov 2022 | 2.7800 | 2.8900 | 2.7500 | 2.8100 | 2.8100 | 48,500 |
| 07 Nov 2022 | 2.7500 | 2.8000 | 2.7300 | 2.7800 | 2.7800 | 150,300 |
| 04 Nov 2022 | 2.7200 | 2.7900 | 2.7200 | 2.7600 | 2.7600 | 64,000 |
| 03 Nov 2022 | 2.7500 | 2.7900 | 2.6700 | 2.7000 | 2.7000 | 79,200 |
| 02 Nov 2022 | 2.7700 | 2.8900 | 2.7300 | 2.7300 | 2.7300 | 85,400 |
| 01 Nov 2022 | 2.7800 | 2.8900 | 2.7400 | 2.7500 | 2.7500 | 23,500 |
| 31 Oct 2022 | 2.7700 | 2.8900 | 2.7500 | 2.7900 | 2.7900 | 121,200 |
| 28 Oct 2022 | 2.7800 | 2.9000 | 2.7300 | 2.7700 | 2.7700 | 144,900 |
| 27 Oct 2022 | 2.7100 | 2.7700 | 2.6200 | 2.7000 | 2.7000 | 108,500 |
| 26 Oct 2022 | 2.6500 | 2.7700 | 2.6500 | 2.7000 | 2.7000 | 63,400 |
| 25 Oct 2022 | 2.6600 | 2.7800 | 2.6400 | 2.6700 | 2.6700 | 43,300 |
| 24 Oct 2022 | 2.6300 | 2.8100 | 2.6300 | 2.6400 | 2.6400 | 122,300 |
| 21 Oct 2022 | 2.5800 | 2.7300 | 2.5800 | 2.6500 | 2.6500 | 86,800 |
| 20 Oct 2022 | 2.6700 | 2.8300 | 2.6700 | 2.6900 | 2.6900 | 241,500 |
| 19 Oct 2022 | 2.7200 | 2.8700 | 2.6900 | 2.7200 | 2.7200 | 86,600 |
| 18 Oct 2022 | 2.7400 | 2.8400 | 2.7200 | 2.7500 | 2.7500 | 55,100 |
| 17 Oct 2022 | 2.6700 | 2.8300 | 2.6700 | 2.7200 | 2.7200 | 414,900 |
| 14 Oct 2022 | 2.6600 | 2.7000 | 2.6100 | 2.6300 | 2.6300 | 61,300 |
| 13 Oct 2022 | 2.6900 | 2.6900 | 2.5900 | 2.6700 | 2.6700 | 134,200 |
| 12 Oct 2022 | 2.6200 | 2.7300 | 2.6000 | 2.6200 | 2.6200 | 229,300 |
| 11 Oct 2022 | 2.7400 | 2.7400 | 2.5700 | 2.6400 | 2.6400 | 56,200 |
| 10 Oct 2022 | 2.6600 | 2.8300 | 2.6400 | 2.6400 | 2.6400 | 71,700 |
| 07 Oct 2022 | 2.6800 | 2.8100 | 2.6700 | 2.6900 | 2.6900 | 61,500 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
