Koninklijke KPN N.V. (4KPN.TI)
TLO - TLO Delayed Price. Currency in EUR
Add to watchlist
As of 11:42AM CEST. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| Jun 20, 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
| Jun 19, 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5660 | 3.5660 | 149 |
| Jun 18, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Jun 17, 2024 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | - |
| Jun 14, 2024 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | - |
| Jun 13, 2024 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | - |
| Jun 12, 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| Jun 11, 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
| Jun 10, 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| Jun 07, 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
| Jun 06, 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| Jun 05, 2024 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
| Jun 04, 2024 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
| Jun 03, 2024 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | - |
| May 31, 2024 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
| May 30, 2024 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | - |
| May 29, 2024 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
| May 28, 2024 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | - |
| May 27, 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
| May 24, 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| May 23, 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
| May 22, 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | - |
| May 21, 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| May 20, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| May 17, 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
| May 16, 2024 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | - |
| May 15, 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| May 14, 2024 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
| May 13, 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
| May 10, 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| May 09, 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| May 08, 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | - |
| May 07, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| May 06, 2024 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
| May 03, 2024 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | - |
| May 02, 2024 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | - |
| Apr 30, 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| Apr 29, 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| Apr 26, 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| Apr 25, 2024 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | - |
| Apr 24, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| Apr 23, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Apr 22, 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| Apr 19, 2024 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | - |
| Apr 19, 2024 | 0.098 Dividend | |||||
| Apr 18, 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3000 | - |
| Apr 17, 2024 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.2854 | - |
| Apr 16, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.2728 | - |
| Apr 15, 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.2874 | - |
| Apr 12, 2024 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 3.3049 | - |
| Apr 11, 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.3165 | - |
| Apr 10, 2024 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.3466 | - |
| Apr 09, 2024 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.3476 | - |
| Apr 08, 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.3146 | - |
| Apr 05, 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.3175 | - |
| Apr 04, 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.3340 | - |
| Apr 03, 2024 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.3223 | - |
| Apr 02, 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4280 | 3.3291 | 3,000 |
| Mar 28, 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.3748 | - |
| Mar 27, 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.3456 | - |
| Mar 26, 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.3175 | - |
| Mar 25, 2024 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.2903 | - |
| Mar 22, 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.2709 | - |
| Mar 21, 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.2349 | - |
| Mar 20, 2024 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | 3.2602 | - |
| Mar 19, 2024 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 3.2320 | - |
| Mar 18, 2024 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 3.2320 | - |
| Mar 15, 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.3087 | - |
| Mar 14, 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3000 | - |
| Mar 13, 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.3136 | - |
| Mar 12, 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.3330 | - |
| Mar 11, 2024 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | 3.3437 | - |
| Mar 08, 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.3350 | - |
| Mar 07, 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.3204 | - |
| Mar 06, 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3000 | - |
| Mar 05, 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.3097 | - |
| Mar 04, 2024 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.3039 | - |
| Mar 01, 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.2942 | - |
| Feb 29, 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.2883 | - |
| Feb 28, 2024 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.2854 | - |
| Feb 27, 2024 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | 3.2699 | - |
| Feb 26, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2631 | - |
| Feb 23, 2024 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.2893 | - |
| Feb 22, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.2728 | - |
| Feb 21, 2024 | 3.3570 | 3.3570 | 3.3570 | 3.3580 | 3.2612 | 33 |
| Feb 20, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.2728 | - |
| Feb 19, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2437 | - |
| Feb 16, 2024 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | 3.2262 | - |
| Feb 15, 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.1805 | - |
| Feb 14, 2024 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | 3.1087 | - |
| Feb 13, 2024 | 3.2430 | 3.2430 | 3.2430 | 3.2430 | 3.1495 | - |
| Feb 12, 2024 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | 3.1621 | - |
| Feb 09, 2024 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | 3.1456 | - |
| Feb 08, 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2250 | 3.1320 | 1,737 |
| Feb 07, 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.1572 | - |
| Feb 06, 2024 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 3.1291 | - |
| Feb 05, 2024 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | 3.1553 | - |
| Feb 02, 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.1776 | - |
| Feb 01, 2024 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | 3.1553 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.