UK markets open in 4 hours 40 minutes

Koninklijke KPN N.V. (KKPNY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.5600-0.0800 (-2.20%)
At close: 03:55PM EDT
Time period:
18 Mar 2023 - 18 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20243.58003.60003.56003.56003.5600109,800
15 Mar 20243.68003.68003.64003.64003.6400136,800
14 Mar 20243.67003.68003.64003.65003.6500162,400
13 Mar 20243.68003.72003.68003.70003.7000209,100
12 Mar 20243.72003.72003.68003.71003.7100216,400
11 Mar 20243.72003.73003.71003.71003.7100135,800
08 Mar 20243.71003.73003.70003.72003.7200228,800
07 Mar 20243.71003.72003.68003.69003.6900167,300
06 Mar 20243.66003.67003.65003.66003.6600238,400
05 Mar 20243.66003.68003.65003.65003.6500183,000
04 Mar 20243.63003.67003.63003.67003.6700314,000
01 Mar 20243.64003.67003.63003.65003.6500299,800
29 Feb 20243.65003.66003.61003.61003.6100245,500
28 Feb 20243.64003.65003.62003.64003.6400132,600
27 Feb 20243.60003.64003.60003.62003.6200159,200
26 Feb 20243.62003.62003.60003.62003.6200163,000
23 Feb 20243.61003.66003.61003.66003.6600156,400
22 Feb 20243.60003.62003.60003.60003.6000157,100
21 Feb 20243.59003.63003.58003.62003.62001,825,500
20 Feb 20243.59003.62003.59003.62003.6200163,700
16 Feb 20243.55003.56003.53003.54003.540091,400
15 Feb 20243.46003.51003.46003.50003.5000182,900
14 Feb 20243.40003.41003.38003.39003.3900131,000
13 Feb 20243.44003.45003.42003.44003.4400167,600
12 Feb 20243.44003.48003.44003.46003.4600172,300
09 Feb 20243.45003.46003.44003.46003.4600928,800
08 Feb 20243.42003.45003.42003.43003.4300151,400
07 Feb 20243.44003.47003.44003.47003.4700258,600
06 Feb 20243.39003.43003.39003.42003.4200213,500
05 Feb 20243.45003.47003.44003.44003.4400208,100
02 Feb 20243.48003.50003.48003.48003.4800162,600
01 Feb 20243.48003.50003.46003.49003.49003,386,900
31 Jan 20243.38003.39003.34003.35003.35002,639,600
30 Jan 20243.35003.36003.29003.33003.330033,110,100
29 Jan 20243.44003.44003.28003.31003.310010,628,900
26 Jan 20243.50003.50003.43003.46003.46001,979,000
25 Jan 20243.46003.48003.43003.45003.4500251,300
24 Jan 20243.47003.49003.43003.43003.4300385,300
23 Jan 20243.51003.51003.45003.49003.4900270,300
22 Jan 20243.51003.52003.45003.50003.5000401,600
19 Jan 20243.44003.51003.44003.49003.4900659,100
18 Jan 20243.42003.50003.42003.50003.50002,249,900
17 Jan 20243.47003.47003.44003.46003.4600281,300
16 Jan 20243.42003.47003.42003.46003.4600439,700
12 Jan 20243.42003.46003.42003.45003.4500290,900
11 Jan 20243.42003.44003.39003.43003.4300647,000
10 Jan 20243.40003.40003.38003.40003.4000167,200
09 Jan 20243.38003.40003.38003.39003.3900284,000
08 Jan 20243.40003.42003.39003.40003.4000460,700
05 Jan 20243.38003.42003.38003.39003.3900161,000
04 Jan 20243.40003.43003.40003.40003.4000271,900
03 Jan 20243.37003.40003.36003.38003.3800219,400
02 Jan 20243.39003.40003.38003.40003.4000360,400
29 Dec 20233.41003.43003.41003.42003.4200218,100
28 Dec 20233.44003.44003.41003.42003.4200152,700
27 Dec 20233.42003.44003.42003.44003.4400197,800
26 Dec 20233.30003.53003.30003.44003.4400187,600
22 Dec 20233.40003.42003.40003.41003.4100187,700
21 Dec 20233.39003.41003.39003.40003.4000272,000
20 Dec 20233.39003.40003.37003.38003.3800301,400
19 Dec 20233.37003.39003.36003.38003.3800377,000
18 Dec 20233.38003.38003.35003.38003.3800386,100
15 Dec 20233.39003.39003.35003.36003.3600506,200
14 Dec 20233.41003.41003.38003.40003.4000453,500
13 Dec 20233.37003.39003.34003.39003.3900418,900
12 Dec 20233.36003.38003.35003.37003.3700283,500
11 Dec 20233.35003.37003.35003.35003.3500966,500
08 Dec 20233.37003.38003.35003.37003.3700419,400
07 Dec 20233.37003.40003.37003.37003.3700311,700
06 Dec 20233.37003.39003.36003.37003.3700974,400
05 Dec 20233.38003.40003.37003.38003.3800283,200
04 Dec 20233.40003.40003.38003.40003.4000277,300
01 Dec 20233.40003.40003.38003.39003.3900279,100
30 Nov 20233.45003.45003.40003.40003.4000275,800
29 Nov 20233.49003.50003.45003.46003.4600188,700
28 Nov 20233.50003.51003.48003.49003.4900213,200
27 Nov 20233.47003.49003.46003.46003.4600154,300
24 Nov 20233.46003.49003.45003.48003.4800270,600
22 Nov 20233.46003.48003.45003.48003.4800266,300
21 Nov 20233.46003.48003.45003.47003.4700156,600
20 Nov 20233.46003.50003.46003.48003.4800248,300
17 Nov 20233.45003.46003.43003.44003.4400136,500
16 Nov 20233.43003.45003.42003.42003.4200232,200
15 Nov 20233.43003.45003.42003.42003.4200196,600
14 Nov 20233.46003.46003.44003.46003.4600219,700
13 Nov 20233.42003.46003.42003.44003.4400305,200
10 Nov 20233.46003.46003.40003.41003.4100152,400
09 Nov 20233.46003.46003.39003.42003.4200281,700
08 Nov 20233.49003.49003.42003.45003.4500215,400
07 Nov 20233.41003.43003.40003.42003.4200168,300
06 Nov 20233.44003.45003.41003.43003.4300377,000
03 Nov 20233.40003.47003.40003.46003.460016,460,200
02 Nov 20233.38003.39003.34003.35003.3500170,700
01 Nov 20233.33003.36003.33003.33003.3300273,100
31 Oct 20233.33003.35003.32003.33003.33002,104,900
30 Oct 20233.35003.36003.32003.36003.3600386,500
27 Oct 20233.31003.33003.28003.29003.2900301,600
26 Oct 20233.31003.32003.29003.32003.3200384,800
25 Oct 20233.31003.31003.27003.27003.2700855,900
24 Oct 20233.25003.27003.21003.22003.22005,415,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...