UK Markets closed

Koninklijke KPN N.V. (KKPNY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.9900-0.0300 (-0.99%)
At close: 3:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20212.97003.00002.95002.96002.9600200,200
24 Nov 20213.06003.12003.06003.08003.0800176,300
23 Nov 20213.01003.05003.00003.03003.0300272,900
22 Nov 20213.02003.03002.99002.99002.9900385,900
19 Nov 20212.97002.97002.91002.92002.9200142,200
18 Nov 20212.98003.02002.98002.99002.9900759,300
17 Nov 20213.00003.05003.00003.02003.0200154,800
16 Nov 20213.05003.06003.01003.01003.0100137,900
15 Nov 20213.06003.09003.03003.05003.0500172,700
12 Nov 20213.09003.09003.06003.07003.0700127,500
11 Nov 20213.05003.08003.04003.05003.0500170,700
10 Nov 20213.06003.10003.04003.04003.0400140,700
09 Nov 20213.08003.09003.05003.07003.0700322,400
08 Nov 20213.08003.09003.05003.07003.0700184,800
05 Nov 20213.04003.12003.04003.09003.0900165,200
04 Nov 20213.07003.10003.05003.06003.0600236,900
03 Nov 20213.07003.10003.05003.08003.0800163,600
02 Nov 20213.07003.10003.07003.07003.0700150,800
01 Nov 20213.09003.13003.07003.10003.1000286,800
29 Oct 20213.05003.06003.02003.04003.0400204,400
28 Oct 20213.11003.11003.08003.08003.0800111,300
27 Oct 20213.12003.13003.09003.10003.1000123,800
26 Oct 20213.15003.16003.13003.15003.1500137,200
25 Oct 20213.19003.22003.13003.17003.1700154,200
22 Oct 20213.19003.22003.19003.21003.210097,300
21 Oct 20213.22003.24003.19003.22003.2200117,500
20 Oct 20213.20003.21003.18003.21003.2100119,900
19 Oct 20213.11003.22003.11003.19003.1900121,800
18 Oct 20213.21003.23003.19003.23003.2300100,600
15 Oct 20213.16003.25003.16003.23003.2300135,500
14 Oct 20213.20003.22003.18003.20003.2000115,600
13 Oct 20213.16003.19003.15003.17003.1700116,300
12 Oct 20213.13003.17003.13003.16003.1600119,900
11 Oct 20213.08003.17003.08003.16003.1600149,100
08 Oct 20213.14003.17003.13003.15003.1500102,700
07 Oct 20213.14003.16003.12003.13003.1300168,000
06 Oct 20213.15003.20003.13003.16003.1600141,500
05 Oct 20213.16003.21003.15003.17003.1700135,000
04 Oct 20213.17003.22003.16003.19003.1900173,500
01 Oct 20213.09003.20003.09003.15003.1500129,900
30 Sept 20213.19003.20003.15003.17003.1700146,400
29 Sept 20213.18003.26003.18003.20003.2000122,300
28 Sept 20213.26003.26003.22003.24003.2400135,600
27 Sept 20213.27003.28003.25003.25003.2500155,700
24 Sept 20213.28003.29003.26003.27003.2700134,000
23 Sept 20213.29003.30003.26003.27003.2700215,300
22 Sept 20213.27003.31003.25003.29003.2900145,700
21 Sept 20213.23003.29003.23003.24003.2400116,500
20 Sept 20213.21003.25003.20003.24003.2400228,600
17 Sept 20213.28003.29003.20003.25003.250087,800
16 Sept 20213.25003.30003.25003.28003.2800121,100
15 Sept 20213.31003.32003.28003.31003.31001,478,900
14 Sept 20213.33003.34003.29003.30003.300083,700
13 Sept 20213.33003.34003.30003.32003.320055,700
10 Sept 20213.26003.37003.26003.31003.310090,700
09 Sept 20213.28003.32003.27003.29003.290087,500
08 Sept 20213.25003.29003.25003.28003.280065,400
07 Sept 20213.20003.28003.20003.24003.240068,900
03 Sept 20213.23003.29003.20003.22003.2200103,100
02 Sept 20213.24003.28003.23003.24003.2400145,400
01 Sept 20213.24003.24003.22003.22003.220067,800
31 Aug 20213.21003.23003.18003.21003.210098,100
30 Aug 20213.22003.23003.20003.21003.210056,900
27 Aug 20213.21003.25003.18003.20003.200089,500
26 Aug 20213.19003.29003.17003.20003.2000107,100
25 Aug 20213.21003.26003.16003.21003.210058,000
24 Aug 20213.23003.29003.19003.24003.240069,900
23 Aug 20213.24003.36003.22003.27003.270065,900
20 Aug 20213.13003.30003.13003.23003.230098,600
19 Aug 20213.17003.32003.17003.19003.1900135,900
18 Aug 20213.24003.24003.19003.19003.190086,800
17 Aug 20213.22003.25003.19003.21003.210055,800
16 Aug 20213.24003.28003.21003.23003.230070,400
13 Aug 20213.26003.26003.21003.23003.230096,700
12 Aug 20213.21003.22003.16003.19003.1900100,100
11 Aug 20213.16003.20003.16003.18003.180088,900
10 Aug 20213.23003.23003.16003.21003.2100110,500
09 Aug 20213.25003.35003.25003.27003.270092,300
09 Aug 20210.053306 Dividend
06 Aug 20213.31003.34003.29003.29003.236769,500
05 Aug 20213.29003.35003.29003.33003.276068,000
04 Aug 20213.37003.38003.33003.36003.305674,700
03 Aug 20213.35003.40003.32003.36003.3056253,700
02 Aug 20213.34003.36003.32003.35003.2957101,400
30 Jul 20213.35003.35003.31003.32003.266268,800
29 Jul 20213.33003.35003.31003.33003.2760171,600
28 Jul 20213.30003.33003.30003.33003.2760129,000
27 Jul 20213.24003.26003.22003.26003.2072215,700
26 Jul 20213.14003.19003.14003.18003.1285170,700
23 Jul 20213.15003.27003.15003.18003.128587,500
22 Jul 20213.17003.19003.14003.14003.0891281,800
21 Jul 20213.15003.21003.15003.16003.108873,900
20 Jul 20213.13003.15003.12003.13003.0793143,100
19 Jul 20213.15003.15003.11003.12003.069481,800
16 Jul 20213.19003.22003.19003.20003.1482116,800
15 Jul 20213.17003.19003.16003.18003.128594,700
14 Jul 20213.19003.19003.17003.18003.1285114,700
13 Jul 20213.19003.20003.16003.18003.1285141,400
12 Jul 20213.20003.20003.17003.18003.1285492,900
09 Jul 20213.19003.21003.18003.19003.1383136,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...