Koninklijke KPN NV (KPN.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| 13 Jun 2024 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | - |
| 12 Jun 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| 11 Jun 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| 10 Jun 2024 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | - |
| 07 Jun 2024 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | - |
| 06 Jun 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 05 Jun 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 04 Jun 2024 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | - |
| 03 Jun 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
| 31 May 2024 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | - |
| 30 May 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 29 May 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | - |
| 28 May 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| 27 May 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 24 May 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
| 23 May 2024 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | - |
| 22 May 2024 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | - |
| 21 May 2024 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | - |
| 20 May 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 17 May 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
| 16 May 2024 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
| 15 May 2024 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | - |
| 14 May 2024 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | - |
| 13 May 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| 10 May 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 09 May 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
| 08 May 2024 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | - |
| 07 May 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| 06 May 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 03 May 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| 02 May 2024 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | - |
| 30 Apr 2024 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | - |
| 29 Apr 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
| 26 Apr 2024 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | - |
| 25 Apr 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 24 Apr 2024 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
| 23 Apr 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
| 22 Apr 2024 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | - |
| 19 Apr 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| 19 Apr 2024 | 0.098 Dividend | |||||
| 18 Apr 2024 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.2850 | - |
| 17 Apr 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.2578 | - |
| 16 Apr 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.2345 | - |
| 15 Apr 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.2976 | - |
| 12 Apr 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.3258 | - |
| 11 Apr 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.3539 | - |
| 10 Apr 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.3569 | - |
| 09 Apr 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.2967 | - |
| 08 Apr 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.3170 | - |
| 05 Apr 2024 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.2850 | - |
| 04 Apr 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.3064 | - |
| 03 Apr 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.3073 | - |
| 02 Apr 2024 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.3530 | - |
| 28 Mar 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.3170 | - |
| 27 Mar 2024 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | 3.3297 | - |
| 26 Mar 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.2763 | - |
| 25 Mar 2024 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 3.2607 | - |
| 22 Mar 2024 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 3.2083 | - |
| 21 Mar 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.2811 | - |
| 20 Mar 2024 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 3.2083 | - |
| 19 Mar 2024 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | 3.2112 | - |
| 18 Mar 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.2918 | - |
| 15 Mar 2024 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.2850 | - |
| 14 Mar 2024 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.3034 | - |
| 13 Mar 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.3170 | - |
| 12 Mar 2024 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | 3.3491 | - |
| 11 Mar 2024 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 3.3044 | - |
| 08 Mar 2024 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3005 | - |
| 07 Mar 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.2772 | - |
| 06 Mar 2024 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | 3.2986 | - |
| 05 Mar 2024 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.2792 | - |
| 04 Mar 2024 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.2850 | - |
| 01 Mar 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.2918 | - |
| 29 Feb 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.2811 | - |
| 28 Feb 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.2578 | - |
| 27 Feb 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.2384 | - |
| 26 Feb 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2821 | - |
| 23 Feb 2024 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.2588 | - |
| 22 Feb 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.2743 | - |
| 21 Feb 2024 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 3.2607 | - |
| 20 Feb 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.2287 | - |
| 19 Feb 2024 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2025 | - |
| 16 Feb 2024 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | 3.1821 | - |
| 15 Feb 2024 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | 3.1180 | - |
| 14 Feb 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.1306 | - |
| 13 Feb 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.1384 | - |
| 12 Feb 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.1325 | - |
| 09 Feb 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.1151 | - |
| 08 Feb 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.1568 | - |
| 07 Feb 2024 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.1092 | - |
| 06 Feb 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.1568 | - |
| 05 Feb 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.1597 | - |
| 02 Feb 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.1568 | - |
| 01 Feb 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.0442 | - |
| 31 Jan 2024 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | 2.9782 | - |
| 30 Jan 2024 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | 2.9956 | - |
| 29 Jan 2024 | 3.1610 | 3.1610 | 3.1470 | 3.1470 | 3.0558 | 411 |
| 26 Jan 2024 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | 3.0335 | - |
| 25 Jan 2024 | 3.1310 | 3.1310 | 3.1310 | 3.1310 | 3.0403 | - |
| *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.