Koninklijke KPN N.V. (KPN.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
As of 11:37AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.3850 | 3.4050 | 3.3690 | 3.3990 | 3.3990 | 1,757,023 |
| 30 Apr 2024 | 3.4350 | 3.4370 | 3.3980 | 3.4080 | 3.4080 | 12,509,158 |
| 29 Apr 2024 | 3.4250 | 3.4500 | 3.4220 | 3.4420 | 3.4420 | 8,950,320 |
| 26 Apr 2024 | 3.4460 | 3.4520 | 3.4120 | 3.4260 | 3.4260 | 10,532,743 |
| 25 Apr 2024 | 3.4350 | 3.4510 | 3.4000 | 3.4360 | 3.4360 | 12,819,911 |
| 24 Apr 2024 | 3.3840 | 3.4260 | 3.3400 | 3.4170 | 3.4170 | 19,686,422 |
| 23 Apr 2024 | 3.3460 | 3.3970 | 3.3450 | 3.3950 | 3.3950 | 12,701,314 |
| 22 Apr 2024 | 3.3370 | 3.3560 | 3.3230 | 3.3480 | 3.3480 | 9,357,689 |
| 19 Apr 2024 | 3.2700 | 3.3300 | 3.2700 | 3.3210 | 3.3210 | 13,480,877 |
| 19 Apr 2024 | 0.098 Dividend | |||||
| 18 Apr 2024 | 3.3790 | 3.4010 | 3.3750 | 3.3790 | 3.2810 | 10,555,239 |
| 17 Apr 2024 | 3.3800 | 3.4100 | 3.3700 | 3.3780 | 3.2800 | 9,601,239 |
| 16 Apr 2024 | 3.3730 | 3.3860 | 3.3560 | 3.3720 | 3.2742 | 13,466,647 |
| 15 Apr 2024 | 3.3960 | 3.3990 | 3.3670 | 3.3830 | 3.2849 | 7,283,468 |
| 12 Apr 2024 | 3.4250 | 3.4400 | 3.3970 | 3.4020 | 3.3033 | 6,277,702 |
| 11 Apr 2024 | 3.4320 | 3.4580 | 3.4050 | 3.4140 | 3.3150 | 8,567,184 |
| 10 Apr 2024 | 3.4580 | 3.4680 | 3.4450 | 3.4450 | 3.3451 | 8,874,708 |
| 09 Apr 2024 | 3.4120 | 3.4500 | 3.4100 | 3.4500 | 3.3499 | 10,767,040 |
| 08 Apr 2024 | 3.4190 | 3.4220 | 3.4080 | 3.4160 | 3.3169 | 6,517,523 |
| 05 Apr 2024 | 3.4200 | 3.4250 | 3.4050 | 3.4250 | 3.3257 | 10,553,896 |
| 04 Apr 2024 | 3.4250 | 3.4560 | 3.4250 | 3.4340 | 3.3344 | 9,434,882 |
| 03 Apr 2024 | 3.4330 | 3.4440 | 3.4080 | 3.4180 | 3.3189 | 8,506,671 |
| 02 Apr 2024 | 3.4570 | 3.4770 | 3.4200 | 3.4270 | 3.3276 | 10,663,287 |
| 28 Mar 2024 | 3.4500 | 3.4810 | 3.4430 | 3.4660 | 3.3655 | 10,044,911 |
| 27 Mar 2024 | 3.4200 | 3.4500 | 3.4180 | 3.4400 | 3.3402 | 11,496,109 |
| 26 Mar 2024 | 3.3900 | 3.4210 | 3.3900 | 3.4140 | 3.3150 | 9,053,544 |
| 25 Mar 2024 | 3.3690 | 3.3970 | 3.3650 | 3.3850 | 3.2868 | 6,722,618 |
| 22 Mar 2024 | 3.3420 | 3.3700 | 3.3400 | 3.3700 | 3.2723 | 10,915,198 |
| 21 Mar 2024 | 3.3600 | 3.3610 | 3.3270 | 3.3330 | 3.2363 | 10,236,255 |
| 20 Mar 2024 | 3.3240 | 3.3620 | 3.3240 | 3.3490 | 3.2519 | 9,562,343 |
| 19 Mar 2024 | 3.3320 | 3.3360 | 3.3130 | 3.3290 | 3.2325 | 11,645,415 |
| 18 Mar 2024 | 3.3910 | 3.3970 | 3.3180 | 3.3270 | 3.2305 | 13,739,843 |
| 15 Mar 2024 | 3.4090 | 3.4180 | 3.3910 | 3.3910 | 3.2927 | 33,912,973 |
| 14 Mar 2024 | 3.4270 | 3.4360 | 3.3770 | 3.4030 | 3.3043 | 11,201,849 |
| 13 Mar 2024 | 3.4240 | 3.4400 | 3.3950 | 3.4150 | 3.3160 | 13,381,957 |
| 12 Mar 2024 | 3.4420 | 3.4560 | 3.4200 | 3.4240 | 3.3247 | 12,302,980 |
| 11 Mar 2024 | 3.4430 | 3.4650 | 3.4370 | 3.4460 | 3.3461 | 10,965,045 |
| 08 Mar 2024 | 3.4080 | 3.4400 | 3.3940 | 3.4400 | 3.3402 | 10,270,336 |
| 07 Mar 2024 | 3.3970 | 3.4410 | 3.3940 | 3.4090 | 3.3101 | 10,415,110 |
| 06 Mar 2024 | 3.4100 | 3.4250 | 3.3860 | 3.3950 | 3.2965 | 9,360,708 |
| 05 Mar 2024 | 3.4000 | 3.4110 | 3.3960 | 3.4080 | 3.3092 | 9,042,927 |
| 04 Mar 2024 | 3.3940 | 3.4090 | 3.3820 | 3.3990 | 3.3004 | 7,162,490 |
| 01 Mar 2024 | 3.3750 | 3.4080 | 3.3740 | 3.3890 | 3.2907 | 7,794,417 |
| 29 Feb 2024 | 3.3840 | 3.3990 | 3.3710 | 3.3830 | 3.2849 | 18,741,275 |
| 28 Feb 2024 | 3.3710 | 3.4050 | 3.3710 | 3.3860 | 3.2878 | 13,559,830 |
| 27 Feb 2024 | 3.3500 | 3.3700 | 3.3430 | 3.3690 | 3.2713 | 8,762,213 |
| 26 Feb 2024 | 3.3950 | 3.4050 | 3.3530 | 3.3540 | 3.2567 | 9,379,876 |
| 23 Feb 2024 | 3.3650 | 3.3980 | 3.3550 | 3.3980 | 3.2994 | 11,739,889 |
| 22 Feb 2024 | 3.3600 | 3.3770 | 3.3520 | 3.3620 | 3.2645 | 11,258,225 |
| 21 Feb 2024 | 3.3610 | 3.3840 | 3.3470 | 3.3570 | 3.2596 | 12,318,019 |
| 20 Feb 2024 | 3.3480 | 3.3730 | 3.3190 | 3.3720 | 3.2742 | 11,460,807 |
| 19 Feb 2024 | 3.3160 | 3.3480 | 3.3160 | 3.3420 | 3.2451 | 9,322,185 |
| 16 Feb 2024 | 3.2660 | 3.3400 | 3.2660 | 3.3180 | 3.2218 | 13,319,718 |
| 15 Feb 2024 | 3.1900 | 3.2820 | 3.1900 | 3.2730 | 3.1781 | 16,228,144 |
| 14 Feb 2024 | 3.2500 | 3.2600 | 3.1870 | 3.2050 | 3.1120 | 13,880,819 |
| 13 Feb 2024 | 3.2690 | 3.2740 | 3.2410 | 3.2430 | 3.1489 | 14,627,518 |
| 12 Feb 2024 | 3.2380 | 3.2560 | 3.2380 | 3.2560 | 3.1616 | 9,546,261 |
| 09 Feb 2024 | 3.2210 | 3.2410 | 3.2090 | 3.2380 | 3.1441 | 13,057,442 |
| 08 Feb 2024 | 3.2420 | 3.2510 | 3.2190 | 3.2250 | 3.1315 | 11,299,139 |
| 07 Feb 2024 | 3.2140 | 3.2760 | 3.2040 | 3.2530 | 3.1587 | 23,999,221 |
| 06 Feb 2024 | 3.2410 | 3.2490 | 3.1880 | 3.2130 | 3.1198 | 41,177,812 |
| 05 Feb 2024 | 3.2710 | 3.3000 | 3.2450 | 3.2450 | 3.1509 | 20,598,265 |
| 02 Feb 2024 | 3.2560 | 3.2840 | 3.2440 | 3.2670 | 3.1722 | 26,171,338 |
| 01 Feb 2024 | 3.1800 | 3.2730 | 3.1710 | 3.2450 | 3.1509 | 62,335,625 |
| 31 Jan 2024 | 3.1390 | 3.1780 | 3.1330 | 3.1480 | 3.0567 | 34,160,167 |
| 30 Jan 2024 | 3.1220 | 3.1350 | 3.1120 | 3.1310 | 3.0402 | 22,090,206 |
| 29 Jan 2024 | 3.1650 | 3.1680 | 3.1410 | 3.1480 | 3.0567 | 13,484,421 |
| 26 Jan 2024 | 3.1570 | 3.1740 | 3.1540 | 3.1690 | 3.0771 | 11,490,458 |
| 25 Jan 2024 | 3.1570 | 3.1740 | 3.1530 | 3.1570 | 3.0654 | 12,160,899 |
| 24 Jan 2024 | 3.1700 | 3.1720 | 3.1420 | 3.1470 | 3.0557 | 11,103,374 |
| 23 Jan 2024 | 3.1880 | 3.1880 | 3.1720 | 3.1770 | 3.0849 | 9,032,484 |
| 22 Jan 2024 | 3.1680 | 3.1930 | 3.1650 | 3.1860 | 3.0936 | 9,184,691 |
| 19 Jan 2024 | 3.1800 | 3.2000 | 3.1630 | 3.1640 | 3.0722 | 18,059,784 |
| 18 Jan 2024 | 3.1620 | 3.1770 | 3.1460 | 3.1720 | 3.0800 | 19,674,577 |
| 17 Jan 2024 | 3.1500 | 3.1630 | 3.1460 | 3.1630 | 3.0713 | 11,797,763 |
| 16 Jan 2024 | 3.1530 | 3.1580 | 3.1450 | 3.1550 | 3.0635 | 11,770,732 |
| 15 Jan 2024 | 3.1440 | 3.1600 | 3.1410 | 3.1540 | 3.0625 | 19,639,946 |
| 12 Jan 2024 | 3.1270 | 3.1370 | 3.1200 | 3.1350 | 3.0441 | 13,858,892 |
| 11 Jan 2024 | 3.1240 | 3.1370 | 3.1210 | 3.1280 | 3.0373 | 12,801,251 |
| 10 Jan 2024 | 3.1160 | 3.1270 | 3.1120 | 3.1210 | 3.0305 | 12,273,801 |
| 09 Jan 2024 | 3.1280 | 3.1330 | 3.1180 | 3.1210 | 3.0305 | 10,428,290 |
| 08 Jan 2024 | 3.1340 | 3.1380 | 3.1170 | 3.1270 | 3.0363 | 10,713,222 |
| 05 Jan 2024 | 3.1250 | 3.1340 | 3.1130 | 3.1310 | 3.0402 | 10,661,722 |
| 04 Jan 2024 | 3.1270 | 3.1400 | 3.1230 | 3.1390 | 3.0480 | 12,524,941 |
| 03 Jan 2024 | 3.1340 | 3.1420 | 3.1170 | 3.1230 | 3.0324 | 12,365,245 |
| 02 Jan 2024 | 3.1190 | 3.1260 | 3.1090 | 3.1210 | 3.0305 | 8,387,492 |
| 29 Dec 2023 | 3.1100 | 3.1190 | 3.1090 | 3.1180 | 3.0276 | 5,142,098 |
| 28 Dec 2023 | 3.1120 | 3.1170 | 3.1070 | 3.1130 | 3.0227 | 6,804,948 |
| 27 Dec 2023 | 3.1130 | 3.1200 | 3.1110 | 3.1170 | 3.0266 | 5,761,494 |
| 22 Dec 2023 | 3.1210 | 3.1250 | 3.1100 | 3.1230 | 3.0324 | 7,751,669 |
| 21 Dec 2023 | 3.1120 | 3.1220 | 3.1080 | 3.1170 | 3.0266 | 6,374,025 |
| 20 Dec 2023 | 3.1090 | 3.1220 | 3.1030 | 3.1150 | 3.0247 | 10,683,058 |
| 19 Dec 2023 | 3.1150 | 3.1150 | 3.0980 | 3.0980 | 3.0081 | 11,543,181 |
| 18 Dec 2023 | 3.1050 | 3.1190 | 3.1020 | 3.1100 | 3.0198 | 10,527,553 |
| 15 Dec 2023 | 3.1140 | 3.1210 | 3.1030 | 3.1110 | 3.0208 | 29,541,676 |
| 14 Dec 2023 | 3.1250 | 3.1300 | 3.0980 | 3.1170 | 3.0266 | 17,176,746 |
| 13 Dec 2023 | 3.1300 | 3.1330 | 3.1130 | 3.1250 | 3.0344 | 8,860,401 |
| 12 Dec 2023 | 3.1300 | 3.1410 | 3.1240 | 3.1290 | 3.0383 | 10,099,660 |
| 11 Dec 2023 | 3.1430 | 3.1460 | 3.1300 | 3.1360 | 3.0450 | 8,654,951 |
| 08 Dec 2023 | 3.1580 | 3.1600 | 3.1310 | 3.1380 | 3.0470 | 8,230,888 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.