UK Markets closed

Koninklijke KPN N.V. (KKPNY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.5700+0.0400 (+1.13%)
At close: 03:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20223.61003.61003.55003.57003.5700359,500
19 May 20223.53003.54003.51003.53003.5300427,500
18 May 20223.50003.53003.49003.50003.50006,878,500
17 May 20223.41003.60003.41003.53003.53004,153,200
16 May 20223.45003.45003.39003.42003.4200269,000
13 May 20223.38003.42003.37003.41003.4100347,200
12 May 20223.48003.48003.34003.36003.36001,406,000
11 May 20223.51003.51003.42003.42003.4200322,300
10 May 20223.52003.53003.49003.52003.5200306,100
09 May 20223.48003.55003.48003.53003.5300276,000
06 May 20223.53003.56003.51003.51003.5100289,100
05 May 20223.58003.60003.54003.55003.55004,397,100
04 May 20223.58003.61003.54003.61003.6100199,400
03 May 20223.56003.56003.51003.52003.5200408,900
02 May 20223.47003.48003.43003.47003.4700297,200
29 Apr 20223.49003.50003.45003.45003.4500205,200
28 Apr 20223.43003.48003.43003.47003.47001,412,900
27 Apr 20223.49003.53003.47003.50003.5000187,500
26 Apr 20223.54003.59003.53003.55003.5500313,500
25 Apr 20223.55003.57003.52003.54003.5400159,600
22 Apr 20223.60003.62003.54003.57003.5700129,600
21 Apr 20223.65003.67003.58003.61003.6100847,600
20 Apr 20223.63003.68003.63003.65003.6500454,300
19 Apr 20223.63003.75003.63003.67003.67001,922,900
18 Apr 20223.76003.90003.76003.83003.83004,669,000
14 Apr 20223.82003.85003.76003.84003.84009,382,700
13 Apr 20223.68003.89003.67003.84003.840015,269,600
12 Apr 20223.64003.68003.63003.65003.65002,614,800
11 Apr 20223.58003.70003.58003.64003.64001,365,600
08 Apr 20223.59003.64003.58003.62003.62001,139,300
07 Apr 20223.59003.61003.56003.59003.59001,111,700
06 Apr 20223.53003.57003.52003.56003.56001,244,200
05 Apr 20223.60003.63003.56003.60003.60002,524,700
04 Apr 20223.59003.59003.55003.55003.55001,055,700
01 Apr 20223.52003.57003.51003.57003.5700671,500
31 Mar 20223.51003.55003.48003.50003.5000144,400
30 Mar 20223.49003.53003.49003.51003.5100122,000
29 Mar 20223.50003.51003.46003.48003.480089,700
28 Mar 20223.45003.47003.42003.44003.4400147,500
25 Mar 20223.46003.48003.45003.48003.4800114,300
24 Mar 20223.43003.45003.41003.43003.4300398,000
23 Mar 20223.38003.41003.38003.40003.4000201,200
22 Mar 20223.42003.44003.42003.43003.4300211,000
21 Mar 20223.42003.44003.39003.42003.4200108,300
18 Mar 20223.35003.40003.34003.39003.3900109,100
17 Mar 20223.37003.43003.37003.40003.4000336,600
16 Mar 20223.35003.35003.30003.35003.3500136,000
15 Mar 20223.38003.40003.35003.39003.3900273,000
14 Mar 20223.31003.38003.31003.36003.3600252,100
11 Mar 20223.30003.34003.29003.30003.300016,148,600
10 Mar 20223.24003.28003.23003.24003.2400188,600
09 Mar 20223.17003.24003.17003.22003.2200179,600
08 Mar 20223.14003.18003.09003.11003.1100856,600
07 Mar 20223.20003.21003.14003.19003.19001,415,400
04 Mar 20223.23003.25003.21003.23003.2300517,000
03 Mar 20223.32003.34003.30003.31003.3100280,600
02 Mar 20223.31003.41003.28003.35003.3500152,200
01 Mar 20223.39003.39003.30003.32003.3200106,600
28 Feb 20223.35003.40003.35003.37003.3700143,100
25 Feb 20223.38003.39003.36003.37003.3700126,100
24 Feb 20223.33003.36003.28003.35003.3500231,300
23 Feb 20223.45003.47003.40003.40003.4000173,700
22 Feb 20223.47003.48003.44003.44003.4400161,500
18 Feb 20223.48003.48003.46003.47003.4700180,800
17 Feb 20223.44003.47003.43003.45003.4500226,800
16 Feb 20223.47003.49003.46003.49003.4900123,700
15 Feb 20223.48003.48003.43003.45003.4500116,200
14 Feb 20223.42003.44003.40003.44003.4400105,400
11 Feb 20223.48003.51003.45003.46003.4600143,400
10 Feb 20223.51003.52003.46003.46003.4600384,600
09 Feb 20223.48003.48003.46003.47003.4700641,800
08 Feb 20223.41003.43003.39003.41003.4100193,600
07 Feb 20223.40003.41003.37003.40003.4000127,700
04 Feb 20223.35003.50003.33003.36003.3600158,400
03 Feb 20223.36003.39003.33003.36003.3600171,200
02 Feb 20223.28003.32003.27003.30003.3000255,300
01 Feb 20223.24003.29003.20003.24003.2400261,000
31 Jan 20223.22003.28003.22003.28003.2800269,900
28 Jan 20223.17003.24003.17003.21003.2100206,200
27 Jan 20223.19003.19003.15003.18003.1800182,700
26 Jan 20223.18003.19003.11003.14003.1400263,300
25 Jan 20223.15003.19003.14003.17003.1700378,800
24 Jan 20223.14003.17003.11003.14003.1400295,000
21 Jan 20223.14003.17003.13003.15003.1500315,300
20 Jan 20223.22003.22003.16003.18003.1800248,200
19 Jan 20223.24003.26003.23003.25003.2500165,600
18 Jan 20223.21003.22003.18003.18003.1800253,700
14 Jan 20223.16003.17003.14003.15003.1500198,300
13 Jan 20223.13003.17003.13003.14003.1400288,600
12 Jan 20223.07003.11003.07003.10003.1000181,000
11 Jan 20223.10003.15003.08003.11003.1100772,700
10 Jan 20223.06003.12003.06003.09003.0900675,600
07 Jan 20223.11003.13003.09003.12003.1200244,600
06 Jan 20223.08003.12003.07003.09003.0900231,900
05 Jan 20223.10003.12003.07003.07003.0700146,900
04 Jan 20223.08003.12003.07003.08003.0800190,900
03 Jan 20223.07003.17003.05003.06003.0600224,700
31 Dec 20212.98003.09002.98003.06003.0600172,600
30 Dec 20213.05003.07003.04003.04003.0400265,400
29 Dec 20213.05003.09003.05003.05003.0500137,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...