UK markets open in 20 minutes

Koninklijke KPN N.V. (KKPNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.6500-0.0100 (-0.27%)
At close: 03:54PM EST
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20243.73003.73003.60003.65003.650013,500
23 Feb 20243.66003.76003.60003.66003.660011,200
22 Feb 20243.72003.73003.58003.66003.660016,400
21 Feb 20243.71003.71003.59003.64003.64002,021,300
20 Feb 20243.60003.74003.60003.63003.630012,100
16 Feb 20243.55003.63003.51003.55003.550010,400
15 Feb 20243.51003.56003.46003.54003.540084,400
14 Feb 20243.40003.51003.37003.45003.450049,100
13 Feb 20243.47003.57003.45003.45003.450022,200
12 Feb 20243.57003.59003.43003.50003.500036,400
09 Feb 20243.45003.58003.45003.49003.49004,500
08 Feb 20243.50003.57003.44003.47003.47008,500
07 Feb 20243.58003.59003.51003.51003.51006,000
06 Feb 20243.41003.56003.41003.43003.430013,300
05 Feb 20243.58003.58003.46003.51003.510010,500
02 Feb 20243.60003.62003.50003.55003.55006,100
01 Feb 20243.59003.62003.50003.55003.550010,900
31 Jan 20243.40003.49003.36003.39003.390012,900
30 Jan 20243.47003.47003.36003.38003.3800508,900
29 Jan 20243.43003.48003.32003.36003.36002,046,300
26 Jan 20243.50003.50003.38003.45003.450011,700
25 Jan 20243.40003.51003.40003.40003.40006,100
24 Jan 20243.51003.51003.37003.41003.410014,800
23 Jan 20243.51003.51003.42003.46003.460017,200
22 Jan 20243.50003.50003.39003.39003.390028,600
19 Jan 20243.53003.54003.41003.47003.470017,500
18 Jan 20243.53003.53003.40003.44003.44001,222,000
17 Jan 20243.49003.51003.39003.45003.450016,600
16 Jan 20243.51003.52003.39003.44003.440037,900
12 Jan 20243.51003.51003.40003.42003.42009,500
11 Jan 20243.51003.51003.39003.43003.430031,000
10 Jan 20243.49003.51003.39003.43003.43009,900
09 Jan 20243.38003.50003.38003.40003.40009,300
08 Jan 20243.51003.51003.39003.42003.420047,900
05 Jan 20243.38003.51003.37003.43003.430049,600
04 Jan 20243.51003.53003.40003.41003.41003,000
03 Jan 20243.49003.49003.36003.36003.360036,000
02 Jan 20243.49003.51003.39003.39003.390010,500
29 Dec 20233.41003.52003.41003.43003.43009,800
28 Dec 20233.42003.53003.37003.46003.46007,200
27 Dec 20233.54003.55003.38003.43003.430024,500
26 Dec 20233.36003.62003.36003.44003.440016,800
22 Dec 20233.41003.58003.41003.47003.470053,900
21 Dec 20233.38003.53003.38003.42003.420013,100
20 Dec 20233.38003.53003.38003.53003.530012,200
19 Dec 20233.49003.49003.35003.42003.42009,500
18 Dec 20233.36003.47003.36003.39003.390028,500
15 Dec 20233.48003.48003.36003.38003.380031,900
14 Dec 20233.39003.52003.39003.42003.420039,600
13 Dec 20233.39003.40003.31003.40003.400019,800
12 Dec 20233.39003.39003.32003.37003.370017,500
11 Dec 20233.34003.39003.31003.37003.370031,100
08 Dec 20233.34003.44003.33003.33003.330014,000
07 Dec 20233.36003.46003.36003.39003.390033,900
06 Dec 20233.48003.48003.37003.37003.3700247,700
05 Dec 20233.38003.48003.37003.39003.390033,900
04 Dec 20233.39003.48003.38003.40003.400031,800
01 Dec 20233.52003.52003.39003.41003.410013,900
30 Nov 20233.49003.53003.40003.40003.40006,500
29 Nov 20233.55003.55003.46003.49003.49006,300
28 Nov 20233.47003.63003.45003.48003.48005,800
27 Nov 20233.51003.52003.45003.46003.46008,000
24 Nov 20233.46003.47003.46003.46003.46001,700
22 Nov 20233.50003.52003.43003.46003.46003,700
21 Nov 20233.50003.50003.45003.49003.49005,100
20 Nov 20233.47003.60003.47003.50003.500017,800
17 Nov 20233.32003.58003.32003.45003.450029,200
16 Nov 20233.44003.55003.42003.43003.430021,400
15 Nov 20233.43003.50003.39003.43003.430017,800
14 Nov 20233.51003.57003.44003.45003.450012,600
13 Nov 20233.49003.55003.43003.44003.440017,500
10 Nov 20233.43003.45003.41003.43003.430027,400
09 Nov 20233.41003.45003.39003.40003.400010,300
08 Nov 20233.43003.54003.41003.42003.420011,900
07 Nov 20233.41003.51003.39003.42003.420021,700
06 Nov 20233.48003.53003.40003.43003.430015,500
03 Nov 20233.41003.48003.38003.39003.390023,200
02 Nov 20233.36003.36003.36003.36003.36002,600
01 Nov 20233.34003.48003.31003.36003.360013,500
31 Oct 20233.40003.40003.40003.40003.40005,600
30 Oct 20233.49003.53003.40003.40003.400021,700
27 Oct 20233.34003.46003.32003.32003.320035,500
26 Oct 20233.32003.32003.32003.32003.320055,800
25 Oct 20233.35003.36003.30003.32003.32002,564,300
24 Oct 20233.40003.40003.28003.28003.280023,200
23 Oct 20233.27003.39003.27003.31003.310019,500
20 Oct 20233.29003.40003.29003.30003.300021,800
19 Oct 20233.40003.40003.30003.30003.300027,700
18 Oct 20233.39003.39003.26003.30003.300025,200
17 Oct 20233.39003.39003.32003.35003.350010,300
16 Oct 20233.32003.39003.31003.31003.310041,200
13 Oct 20233.40003.40003.28003.34003.34006,700
12 Oct 20233.41003.41003.31003.35003.350014,900
11 Oct 20233.37003.43003.32003.34003.340021,100
10 Oct 20233.35003.41003.32003.34003.340017,100
09 Oct 20233.33003.40003.31003.34003.340020,900
06 Oct 20233.35003.39003.30003.36003.360019,800
05 Oct 20233.28003.34003.26003.28003.280020,200
04 Oct 20233.34003.34003.23003.26003.26009,600
03 Oct 20233.24003.31003.19003.23003.230020,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...