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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Jul 2021 | 3.2400 | 3.2400 | 3.1200 | 3.1900 | 3.1900 | 13,300 |
| 22 Jul 2021 | 3.1900 | 3.2600 | 3.1300 | 3.1600 | 3.1600 | 11,300 |
| 21 Jul 2021 | 3.1700 | 3.2300 | 3.1700 | 3.1700 | 3.1700 | 10,900 |
| 20 Jul 2021 | 3.2000 | 3.2400 | 3.0900 | 3.0900 | 3.0900 | 9,700 |
| 19 Jul 2021 | 3.2200 | 3.2200 | 3.0900 | 3.1300 | 3.1300 | 9,000 |
| 16 Jul 2021 | 3.1400 | 3.2600 | 3.1400 | 3.2100 | 3.2100 | 49,900 |
| 15 Jul 2021 | 3.2400 | 3.2400 | 3.1300 | 3.1900 | 3.1900 | 11,500 |
| 14 Jul 2021 | 3.2800 | 3.2800 | 3.1400 | 3.1900 | 3.1900 | 10,400 |
| 13 Jul 2021 | 3.2300 | 3.2400 | 3.1400 | 3.1900 | 3.1900 | 18,100 |
| 12 Jul 2021 | 3.2500 | 3.2500 | 3.1400 | 3.2000 | 3.2000 | 12,300 |
| 09 Jul 2021 | 3.1800 | 3.2500 | 3.1800 | 3.1900 | 3.1900 | 21,800 |
| 08 Jul 2021 | 3.2300 | 3.2300 | 3.1000 | 3.1500 | 3.1500 | 7,300 |
| 07 Jul 2021 | 3.1900 | 3.1900 | 3.1400 | 3.1400 | 3.1400 | 8,300 |
| 06 Jul 2021 | 3.2300 | 3.2300 | 3.0800 | 3.1100 | 3.1100 | 7,900 |
| 02 Jul 2021 | 3.1900 | 3.1900 | 3.1300 | 3.1400 | 3.1400 | 6,400 |
| 01 Jul 2021 | 3.1900 | 3.1900 | 3.0700 | 3.1300 | 3.1300 | 6,900 |
| 30 Jun 2021 | 3.1900 | 3.1900 | 3.1300 | 3.1400 | 3.1400 | 6,200 |
| 29 Jun 2021 | 3.1900 | 3.1900 | 3.0700 | 3.1300 | 3.1300 | 5,700 |
| 28 Jun 2021 | 3.0600 | 3.1900 | 3.0600 | 3.1000 | 3.1000 | 11,400 |
| 25 Jun 2021 | 3.2300 | 3.2300 | 3.1100 | 3.1400 | 3.1400 | 11,000 |
| 24 Jun 2021 | 3.2300 | 3.2300 | 3.1600 | 3.1600 | 3.1600 | 19,600 |
| 23 Jun 2021 | 3.2300 | 3.2300 | 3.1100 | 3.1500 | 3.1500 | 2,800 |
| 22 Jun 2021 | 3.1500 | 3.2400 | 3.1200 | 3.1900 | 3.1900 | 7,800 |
| 21 Jun 2021 | 3.2300 | 3.2300 | 3.1000 | 3.1500 | 3.1500 | 10,500 |
| 18 Jun 2021 | 3.1100 | 3.1800 | 3.0400 | 3.1100 | 3.1100 | 4,300 |
| 17 Jun 2021 | 3.2200 | 3.2200 | 3.1200 | 3.1600 | 3.1600 | 7,800 |
| 16 Jun 2021 | 3.2900 | 3.2900 | 3.1600 | 3.2100 | 3.2100 | 6,000 |
| 15 Jun 2021 | 3.2900 | 3.2900 | 3.1700 | 3.2400 | 3.2400 | 9,500 |
| 14 Jun 2021 | 3.3000 | 3.3200 | 3.2000 | 3.2500 | 3.2500 | 3,700 |
| 11 Jun 2021 | 3.2900 | 3.3000 | 3.2400 | 3.2400 | 3.2400 | 13,000 |
| 10 Jun 2021 | 3.2200 | 3.3400 | 3.2200 | 3.2200 | 3.2200 | 18,800 |
| 09 Jun 2021 | 3.2900 | 3.3100 | 3.1900 | 3.2300 | 3.2300 | 5,300 |
| 08 Jun 2021 | 3.2500 | 3.2600 | 3.1100 | 3.2400 | 3.2400 | 14,100 |
| 07 Jun 2021 | 3.3900 | 3.3900 | 3.2700 | 3.3200 | 3.3200 | 10,900 |
| 04 Jun 2021 | 3.3600 | 3.3600 | 3.2400 | 3.3200 | 3.3200 | 11,000 |
| 03 Jun 2021 | 3.3800 | 3.3800 | 3.2600 | 3.3300 | 3.3300 | 4,900 |
| 02 Jun 2021 | 3.4100 | 3.4400 | 3.3000 | 3.3800 | 3.3800 | 12,100 |
| 01 Jun 2021 | 3.4300 | 3.4300 | 3.2900 | 3.4000 | 3.4000 | 8,100 |
| 28 May 2021 | 3.4300 | 3.4300 | 3.2900 | 3.3500 | 3.3500 | 9,000 |
| 27 May 2021 | 3.4300 | 3.4500 | 3.3200 | 3.3500 | 3.3500 | 10,300 |
| 26 May 2021 | 3.4900 | 3.4900 | 3.3700 | 3.4000 | 3.4000 | 8,900 |
| 25 May 2021 | 3.4900 | 3.5000 | 3.3700 | 3.4200 | 3.4200 | 14,900 |
| 24 May 2021 | 3.5000 | 3.5000 | 3.3800 | 3.3800 | 3.3800 | 4,600 |
| 21 May 2021 | 3.5000 | 3.5000 | 3.3800 | 3.4400 | 3.4400 | 18,700 |
| 20 May 2021 | 3.4700 | 3.4700 | 3.3500 | 3.4400 | 3.4400 | 16,600 |
| 19 May 2021 | 3.4900 | 3.5000 | 3.3700 | 3.4000 | 3.4000 | 13,100 |
| 18 May 2021 | 3.2800 | 3.5400 | 3.2800 | 3.4500 | 3.4500 | 10,200 |
| 17 May 2021 | 3.5300 | 3.5300 | 3.3600 | 3.4500 | 3.4500 | 21,700 |
| 14 May 2021 | 3.3000 | 3.4700 | 3.3000 | 3.4500 | 3.4500 | 10,100 |
| 13 May 2021 | 3.3800 | 3.4000 | 3.3400 | 3.3500 | 3.3500 | 9,500 |
| 12 May 2021 | 3.4300 | 3.4300 | 3.3100 | 3.3500 | 3.3500 | 262,300 |
| 11 May 2021 | 3.3200 | 3.4800 | 3.3200 | 3.3500 | 3.3500 | 47,100 |
| 10 May 2021 | 3.4800 | 3.4800 | 3.3700 | 3.4100 | 3.4100 | 4,400 |
| 07 May 2021 | 3.5300 | 3.5300 | 3.3800 | 3.4400 | 3.4400 | 4,700 |
| 06 May 2021 | 3.4300 | 3.4400 | 3.3400 | 3.4400 | 3.4400 | 14,800 |
| 05 May 2021 | 3.3900 | 3.4400 | 3.2900 | 3.3500 | 3.3500 | 107,600 |
| 04 May 2021 | 3.3900 | 3.3900 | 3.2700 | 3.3400 | 3.3400 | 31,900 |
| 03 May 2021 | 3.3900 | 3.3900 | 3.3500 | 3.3900 | 3.3900 | 10,300 |
| 30 Apr 2021 | 3.5200 | 3.5200 | 3.4200 | 3.4600 | 3.4600 | 7,600 |
| 29 Apr 2021 | 3.4900 | 3.5000 | 3.3800 | 3.4500 | 3.4500 | 14,200 |
| 28 Apr 2021 | 3.4600 | 3.4600 | 3.3500 | 3.4100 | 3.4100 | 16,000 |
| 27 Apr 2021 | 3.4500 | 3.4900 | 3.3900 | 3.3900 | 3.3900 | 7,700 |
| 26 Apr 2021 | 3.4900 | 3.5000 | 3.4000 | 3.4600 | 3.4600 | 10,000 |
| 23 Apr 2021 | 3.5000 | 3.5600 | 3.4500 | 3.5500 | 3.5500 | 39,900 |
| 22 Apr 2021 | 3.4800 | 3.4800 | 3.4000 | 3.4500 | 3.4500 | 8,600 |
| 21 Apr 2021 | 3.4300 | 3.5000 | 3.3600 | 3.5000 | 3.5000 | 47,600 |
| 20 Apr 2021 | 3.3100 | 3.3100 | 3.2700 | 3.2700 | 3.2700 | 9,200 |
| 19 Apr 2021 | 3.3600 | 3.3600 | 3.3000 | 3.3000 | 3.3000 | 11,300 |
| 16 Apr 2021 | 3.3100 | 3.3300 | 3.2700 | 3.3000 | 3.3000 | 20,800 |
| 16 Apr 2021 | 0.104 Dividend | |||||
| 15 Apr 2021 | 3.4300 | 3.4300 | 3.3500 | 3.4000 | 3.2960 | 7,100 |
| 14 Apr 2021 | 3.4500 | 3.4500 | 3.3400 | 3.3400 | 3.2378 | 23,900 |
| 13 Apr 2021 | 3.4500 | 3.4500 | 3.3500 | 3.4200 | 3.3154 | 10,900 |
| 12 Apr 2021 | 3.5000 | 3.5000 | 3.4300 | 3.4400 | 3.3348 | 5,400 |
| 09 Apr 2021 | 3.4500 | 3.4600 | 3.3600 | 3.4100 | 3.3057 | 10,800 |
| 08 Apr 2021 | 3.5500 | 3.5500 | 3.4300 | 3.5000 | 3.3929 | 285,100 |
| 07 Apr 2021 | 3.4900 | 3.4900 | 3.4100 | 3.4300 | 3.3251 | 155,600 |
| 06 Apr 2021 | 3.4900 | 3.4900 | 3.4000 | 3.4600 | 3.3542 | 15,100 |
| 05 Apr 2021 | 3.4800 | 3.4900 | 3.4100 | 3.4800 | 3.3736 | 9,500 |
| 01 Apr 2021 | 3.4900 | 3.4900 | 3.3600 | 3.3700 | 3.2669 | 224,800 |
| 31 Mar 2021 | 3.3700 | 3.4900 | 3.3700 | 3.4300 | 3.3251 | 197,000 |
| 30 Mar 2021 | 3.3700 | 3.4800 | 3.3600 | 3.4200 | 3.3154 | 8,200 |
| 29 Mar 2021 | 3.3700 | 3.4900 | 3.3700 | 3.4400 | 3.3348 | 7,400 |
| 26 Mar 2021 | 3.4600 | 3.4800 | 3.3600 | 3.4400 | 3.3348 | 13,400 |
| 25 Mar 2021 | 3.4000 | 3.4000 | 3.2900 | 3.3700 | 3.2669 | 26,800 |
| 24 Mar 2021 | 3.4300 | 3.4400 | 3.3200 | 3.4200 | 3.3154 | 40,100 |
| 23 Mar 2021 | 3.4300 | 3.4300 | 3.3100 | 3.4000 | 3.2960 | 11,400 |
| 22 Mar 2021 | 3.4900 | 3.4900 | 3.3800 | 3.4800 | 3.3736 | 26,100 |
| 19 Mar 2021 | 3.5100 | 3.5200 | 3.4000 | 3.4400 | 3.3348 | 33,700 |
| 18 Mar 2021 | 3.5300 | 3.5300 | 3.4200 | 3.4500 | 3.3445 | 15,900 |
| 17 Mar 2021 | 3.3700 | 3.5400 | 3.3700 | 3.5200 | 3.4123 | 15,900 |
| 16 Mar 2021 | 3.4700 | 3.5100 | 3.4400 | 3.4400 | 3.3348 | 23,500 |
| 15 Mar 2021 | 3.5300 | 3.5800 | 3.4600 | 3.5100 | 3.4026 | 17,200 |
| 12 Mar 2021 | 3.5700 | 3.5700 | 3.4700 | 3.5500 | 3.4414 | 43,200 |
| 11 Mar 2021 | 3.5700 | 3.5700 | 3.4600 | 3.5300 | 3.4220 | 11,200 |
| 10 Mar 2021 | 3.5200 | 3.5200 | 3.4800 | 3.5200 | 3.4123 | 23,200 |
| 09 Mar 2021 | 3.3500 | 3.4500 | 3.3500 | 3.4300 | 3.3251 | 13,700 |
| 08 Mar 2021 | 3.4300 | 3.4500 | 3.3000 | 3.3300 | 3.2281 | 14,900 |
| 05 Mar 2021 | 3.3900 | 3.3900 | 3.2800 | 3.3500 | 3.2475 | 15,700 |
| 04 Mar 2021 | 3.4800 | 3.4800 | 3.3500 | 3.3700 | 3.2669 | 41,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
