Koninklijke KPN N.V. (KKPNY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 3.6100 | 3.6100 | 3.5500 | 3.5700 | 3.5700 | 359,500 |
| 19 May 2022 | 3.5300 | 3.5400 | 3.5100 | 3.5300 | 3.5300 | 427,500 |
| 18 May 2022 | 3.5000 | 3.5300 | 3.4900 | 3.5000 | 3.5000 | 6,878,500 |
| 17 May 2022 | 3.4100 | 3.6000 | 3.4100 | 3.5300 | 3.5300 | 4,153,200 |
| 16 May 2022 | 3.4500 | 3.4500 | 3.3900 | 3.4200 | 3.4200 | 269,000 |
| 13 May 2022 | 3.3800 | 3.4200 | 3.3700 | 3.4100 | 3.4100 | 347,200 |
| 12 May 2022 | 3.4800 | 3.4800 | 3.3400 | 3.3600 | 3.3600 | 1,406,000 |
| 11 May 2022 | 3.5100 | 3.5100 | 3.4200 | 3.4200 | 3.4200 | 322,300 |
| 10 May 2022 | 3.5200 | 3.5300 | 3.4900 | 3.5200 | 3.5200 | 306,100 |
| 09 May 2022 | 3.4800 | 3.5500 | 3.4800 | 3.5300 | 3.5300 | 276,000 |
| 06 May 2022 | 3.5300 | 3.5600 | 3.5100 | 3.5100 | 3.5100 | 289,100 |
| 05 May 2022 | 3.5800 | 3.6000 | 3.5400 | 3.5500 | 3.5500 | 4,397,100 |
| 04 May 2022 | 3.5800 | 3.6100 | 3.5400 | 3.6100 | 3.6100 | 199,400 |
| 03 May 2022 | 3.5600 | 3.5600 | 3.5100 | 3.5200 | 3.5200 | 408,900 |
| 02 May 2022 | 3.4700 | 3.4800 | 3.4300 | 3.4700 | 3.4700 | 297,200 |
| 29 Apr 2022 | 3.4900 | 3.5000 | 3.4500 | 3.4500 | 3.4500 | 205,200 |
| 28 Apr 2022 | 3.4300 | 3.4800 | 3.4300 | 3.4700 | 3.4700 | 1,412,900 |
| 27 Apr 2022 | 3.4900 | 3.5300 | 3.4700 | 3.5000 | 3.5000 | 187,500 |
| 26 Apr 2022 | 3.5400 | 3.5900 | 3.5300 | 3.5500 | 3.5500 | 313,500 |
| 25 Apr 2022 | 3.5500 | 3.5700 | 3.5200 | 3.5400 | 3.5400 | 159,600 |
| 22 Apr 2022 | 3.6000 | 3.6200 | 3.5400 | 3.5700 | 3.5700 | 129,600 |
| 21 Apr 2022 | 3.6500 | 3.6700 | 3.5800 | 3.6100 | 3.6100 | 847,600 |
| 20 Apr 2022 | 3.6300 | 3.6800 | 3.6300 | 3.6500 | 3.6500 | 454,300 |
| 19 Apr 2022 | 3.6300 | 3.7500 | 3.6300 | 3.6700 | 3.6700 | 1,922,900 |
| 18 Apr 2022 | 3.7600 | 3.9000 | 3.7600 | 3.8300 | 3.8300 | 4,669,000 |
| 14 Apr 2022 | 3.8200 | 3.8500 | 3.7600 | 3.8400 | 3.8400 | 9,382,700 |
| 13 Apr 2022 | 3.6800 | 3.8900 | 3.6700 | 3.8400 | 3.8400 | 15,269,600 |
| 12 Apr 2022 | 3.6400 | 3.6800 | 3.6300 | 3.6500 | 3.6500 | 2,614,800 |
| 11 Apr 2022 | 3.5800 | 3.7000 | 3.5800 | 3.6400 | 3.6400 | 1,365,600 |
| 08 Apr 2022 | 3.5900 | 3.6400 | 3.5800 | 3.6200 | 3.6200 | 1,139,300 |
| 07 Apr 2022 | 3.5900 | 3.6100 | 3.5600 | 3.5900 | 3.5900 | 1,111,700 |
| 06 Apr 2022 | 3.5300 | 3.5700 | 3.5200 | 3.5600 | 3.5600 | 1,244,200 |
| 05 Apr 2022 | 3.6000 | 3.6300 | 3.5600 | 3.6000 | 3.6000 | 2,524,700 |
| 04 Apr 2022 | 3.5900 | 3.5900 | 3.5500 | 3.5500 | 3.5500 | 1,055,700 |
| 01 Apr 2022 | 3.5200 | 3.5700 | 3.5100 | 3.5700 | 3.5700 | 671,500 |
| 31 Mar 2022 | 3.5100 | 3.5500 | 3.4800 | 3.5000 | 3.5000 | 144,400 |
| 30 Mar 2022 | 3.4900 | 3.5300 | 3.4900 | 3.5100 | 3.5100 | 122,000 |
| 29 Mar 2022 | 3.5000 | 3.5100 | 3.4600 | 3.4800 | 3.4800 | 89,700 |
| 28 Mar 2022 | 3.4500 | 3.4700 | 3.4200 | 3.4400 | 3.4400 | 147,500 |
| 25 Mar 2022 | 3.4600 | 3.4800 | 3.4500 | 3.4800 | 3.4800 | 114,300 |
| 24 Mar 2022 | 3.4300 | 3.4500 | 3.4100 | 3.4300 | 3.4300 | 398,000 |
| 23 Mar 2022 | 3.3800 | 3.4100 | 3.3800 | 3.4000 | 3.4000 | 201,200 |
| 22 Mar 2022 | 3.4200 | 3.4400 | 3.4200 | 3.4300 | 3.4300 | 211,000 |
| 21 Mar 2022 | 3.4200 | 3.4400 | 3.3900 | 3.4200 | 3.4200 | 108,300 |
| 18 Mar 2022 | 3.3500 | 3.4000 | 3.3400 | 3.3900 | 3.3900 | 109,100 |
| 17 Mar 2022 | 3.3700 | 3.4300 | 3.3700 | 3.4000 | 3.4000 | 336,600 |
| 16 Mar 2022 | 3.3500 | 3.3500 | 3.3000 | 3.3500 | 3.3500 | 136,000 |
| 15 Mar 2022 | 3.3800 | 3.4000 | 3.3500 | 3.3900 | 3.3900 | 273,000 |
| 14 Mar 2022 | 3.3100 | 3.3800 | 3.3100 | 3.3600 | 3.3600 | 252,100 |
| 11 Mar 2022 | 3.3000 | 3.3400 | 3.2900 | 3.3000 | 3.3000 | 16,148,600 |
| 10 Mar 2022 | 3.2400 | 3.2800 | 3.2300 | 3.2400 | 3.2400 | 188,600 |
| 09 Mar 2022 | 3.1700 | 3.2400 | 3.1700 | 3.2200 | 3.2200 | 179,600 |
| 08 Mar 2022 | 3.1400 | 3.1800 | 3.0900 | 3.1100 | 3.1100 | 856,600 |
| 07 Mar 2022 | 3.2000 | 3.2100 | 3.1400 | 3.1900 | 3.1900 | 1,415,400 |
| 04 Mar 2022 | 3.2300 | 3.2500 | 3.2100 | 3.2300 | 3.2300 | 517,000 |
| 03 Mar 2022 | 3.3200 | 3.3400 | 3.3000 | 3.3100 | 3.3100 | 280,600 |
| 02 Mar 2022 | 3.3100 | 3.4100 | 3.2800 | 3.3500 | 3.3500 | 152,200 |
| 01 Mar 2022 | 3.3900 | 3.3900 | 3.3000 | 3.3200 | 3.3200 | 106,600 |
| 28 Feb 2022 | 3.3500 | 3.4000 | 3.3500 | 3.3700 | 3.3700 | 143,100 |
| 25 Feb 2022 | 3.3800 | 3.3900 | 3.3600 | 3.3700 | 3.3700 | 126,100 |
| 24 Feb 2022 | 3.3300 | 3.3600 | 3.2800 | 3.3500 | 3.3500 | 231,300 |
| 23 Feb 2022 | 3.4500 | 3.4700 | 3.4000 | 3.4000 | 3.4000 | 173,700 |
| 22 Feb 2022 | 3.4700 | 3.4800 | 3.4400 | 3.4400 | 3.4400 | 161,500 |
| 18 Feb 2022 | 3.4800 | 3.4800 | 3.4600 | 3.4700 | 3.4700 | 180,800 |
| 17 Feb 2022 | 3.4400 | 3.4700 | 3.4300 | 3.4500 | 3.4500 | 226,800 |
| 16 Feb 2022 | 3.4700 | 3.4900 | 3.4600 | 3.4900 | 3.4900 | 123,700 |
| 15 Feb 2022 | 3.4800 | 3.4800 | 3.4300 | 3.4500 | 3.4500 | 116,200 |
| 14 Feb 2022 | 3.4200 | 3.4400 | 3.4000 | 3.4400 | 3.4400 | 105,400 |
| 11 Feb 2022 | 3.4800 | 3.5100 | 3.4500 | 3.4600 | 3.4600 | 143,400 |
| 10 Feb 2022 | 3.5100 | 3.5200 | 3.4600 | 3.4600 | 3.4600 | 384,600 |
| 09 Feb 2022 | 3.4800 | 3.4800 | 3.4600 | 3.4700 | 3.4700 | 641,800 |
| 08 Feb 2022 | 3.4100 | 3.4300 | 3.3900 | 3.4100 | 3.4100 | 193,600 |
| 07 Feb 2022 | 3.4000 | 3.4100 | 3.3700 | 3.4000 | 3.4000 | 127,700 |
| 04 Feb 2022 | 3.3500 | 3.5000 | 3.3300 | 3.3600 | 3.3600 | 158,400 |
| 03 Feb 2022 | 3.3600 | 3.3900 | 3.3300 | 3.3600 | 3.3600 | 171,200 |
| 02 Feb 2022 | 3.2800 | 3.3200 | 3.2700 | 3.3000 | 3.3000 | 255,300 |
| 01 Feb 2022 | 3.2400 | 3.2900 | 3.2000 | 3.2400 | 3.2400 | 261,000 |
| 31 Jan 2022 | 3.2200 | 3.2800 | 3.2200 | 3.2800 | 3.2800 | 269,900 |
| 28 Jan 2022 | 3.1700 | 3.2400 | 3.1700 | 3.2100 | 3.2100 | 206,200 |
| 27 Jan 2022 | 3.1900 | 3.1900 | 3.1500 | 3.1800 | 3.1800 | 182,700 |
| 26 Jan 2022 | 3.1800 | 3.1900 | 3.1100 | 3.1400 | 3.1400 | 263,300 |
| 25 Jan 2022 | 3.1500 | 3.1900 | 3.1400 | 3.1700 | 3.1700 | 378,800 |
| 24 Jan 2022 | 3.1400 | 3.1700 | 3.1100 | 3.1400 | 3.1400 | 295,000 |
| 21 Jan 2022 | 3.1400 | 3.1700 | 3.1300 | 3.1500 | 3.1500 | 315,300 |
| 20 Jan 2022 | 3.2200 | 3.2200 | 3.1600 | 3.1800 | 3.1800 | 248,200 |
| 19 Jan 2022 | 3.2400 | 3.2600 | 3.2300 | 3.2500 | 3.2500 | 165,600 |
| 18 Jan 2022 | 3.2100 | 3.2200 | 3.1800 | 3.1800 | 3.1800 | 253,700 |
| 14 Jan 2022 | 3.1600 | 3.1700 | 3.1400 | 3.1500 | 3.1500 | 198,300 |
| 13 Jan 2022 | 3.1300 | 3.1700 | 3.1300 | 3.1400 | 3.1400 | 288,600 |
| 12 Jan 2022 | 3.0700 | 3.1100 | 3.0700 | 3.1000 | 3.1000 | 181,000 |
| 11 Jan 2022 | 3.1000 | 3.1500 | 3.0800 | 3.1100 | 3.1100 | 772,700 |
| 10 Jan 2022 | 3.0600 | 3.1200 | 3.0600 | 3.0900 | 3.0900 | 675,600 |
| 07 Jan 2022 | 3.1100 | 3.1300 | 3.0900 | 3.1200 | 3.1200 | 244,600 |
| 06 Jan 2022 | 3.0800 | 3.1200 | 3.0700 | 3.0900 | 3.0900 | 231,900 |
| 05 Jan 2022 | 3.1000 | 3.1200 | 3.0700 | 3.0700 | 3.0700 | 146,900 |
| 04 Jan 2022 | 3.0800 | 3.1200 | 3.0700 | 3.0800 | 3.0800 | 190,900 |
| 03 Jan 2022 | 3.0700 | 3.1700 | 3.0500 | 3.0600 | 3.0600 | 224,700 |
| 31 Dec 2021 | 2.9800 | 3.0900 | 2.9800 | 3.0600 | 3.0600 | 172,600 |
| 30 Dec 2021 | 3.0500 | 3.0700 | 3.0400 | 3.0400 | 3.0400 | 265,400 |
| 29 Dec 2021 | 3.0500 | 3.0900 | 3.0500 | 3.0500 | 3.0500 | 137,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
