Koninklijke KPN N.V. (KKPNF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.7430 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 5,578 |
| Apr 23, 2024 | 3.5900 | 3.7800 | 3.5900 | 3.6200 | 3.6200 | 16,000 |
| Apr 22, 2024 | 3.5200 | 3.5800 | 3.5000 | 3.5800 | 3.5800 | 9,400 |
| Apr 19, 2024 | 3.5100 | 3.6200 | 3.5100 | 3.5600 | 3.5600 | 6,800 |
| Apr 19, 2024 | 0.104 Dividend | |||||
| Apr 18, 2024 | 3.6100 | 3.6700 | 3.5500 | 3.6300 | 3.5260 | 12,600 |
| Apr 17, 2024 | 3.6900 | 3.6900 | 3.5600 | 3.5900 | 3.4871 | 6,300 |
| Apr 16, 2024 | 3.6800 | 3.6900 | 3.5500 | 3.5600 | 3.4580 | 18,100 |
| Apr 15, 2024 | 3.6900 | 3.6900 | 3.5700 | 3.5700 | 3.4677 | 8,000 |
| Apr 12, 2024 | 3.6100 | 3.6700 | 3.6100 | 3.6100 | 3.5066 | 40,100 |
| Apr 11, 2024 | 3.6700 | 3.7100 | 3.6300 | 3.7100 | 3.6037 | 34,100 |
| Apr 10, 2024 | 3.6600 | 3.7700 | 3.6600 | 3.7100 | 3.6037 | 3,800 |
| Apr 09, 2024 | 3.7400 | 3.8100 | 3.6900 | 3.7300 | 3.6231 | 20,400 |
| Apr 08, 2024 | 3.7900 | 3.7900 | 3.6700 | 3.7300 | 3.6231 | 5,200 |
| Apr 05, 2024 | 3.7900 | 3.7900 | 3.6700 | 3.6900 | 3.5843 | 34,500 |
| Apr 04, 2024 | 3.7200 | 3.7900 | 3.6700 | 3.6700 | 3.5649 | 4,200 |
| Apr 03, 2024 | 3.7900 | 3.7900 | 3.6700 | 3.6700 | 3.5649 | 15,200 |
| Apr 02, 2024 | 3.7900 | 3.7900 | 3.6400 | 3.7000 | 3.5940 | 8,300 |
| Apr 01, 2024 | 3.6200 | 3.8600 | 3.6200 | 3.7500 | 3.6426 | 16,400 |
| Mar 28, 2024 | 3.8100 | 3.8100 | 3.7200 | 3.7500 | 3.6426 | 54,000 |
| Mar 27, 2024 | 3.7900 | 3.7900 | 3.6700 | 3.7100 | 3.6037 | 21,000 |
| Mar 26, 2024 | 3.6600 | 3.7000 | 3.6300 | 3.6900 | 3.5843 | 10,600 |
| Mar 25, 2024 | 3.6800 | 3.6800 | 3.6100 | 3.6600 | 3.5551 | 14,800 |
| Mar 22, 2024 | 3.6900 | 3.6900 | 3.5700 | 3.6600 | 3.5551 | 12,100 |
| Mar 21, 2024 | 3.6100 | 3.6900 | 3.5500 | 3.5500 | 3.4483 | 4,500 |
| Mar 20, 2024 | 3.6900 | 3.7000 | 3.6000 | 3.6800 | 3.5746 | 6,800 |
| Mar 19, 2024 | 3.6900 | 3.6900 | 3.5700 | 3.6000 | 3.4969 | 10,600 |
| Mar 18, 2024 | 3.6900 | 3.6900 | 3.5700 | 3.6200 | 3.5163 | 8,300 |
| Mar 15, 2024 | 3.7700 | 3.8100 | 3.6900 | 3.7100 | 3.6037 | 8,300 |
| Mar 14, 2024 | 3.7900 | 3.7900 | 3.6600 | 3.7700 | 3.6620 | 6,000 |
| Mar 13, 2024 | 3.8200 | 3.8200 | 3.7000 | 3.7200 | 3.6134 | 5,100 |
| Mar 12, 2024 | 3.8400 | 3.8400 | 3.7100 | 3.7100 | 3.6037 | 13,100 |
| Mar 11, 2024 | 3.8200 | 3.8200 | 3.7200 | 3.7500 | 3.6426 | 7,400 |
| Mar 08, 2024 | 3.7200 | 3.8300 | 3.7100 | 3.7400 | 3.6328 | 16,300 |
| Mar 07, 2024 | 3.7900 | 3.8100 | 3.7000 | 3.7500 | 3.6426 | 5,400 |
| Mar 06, 2024 | 3.7500 | 3.7600 | 3.6400 | 3.6800 | 3.5746 | 10,000 |
| Mar 05, 2024 | 3.7500 | 3.7700 | 3.6500 | 3.6800 | 3.5746 | 6,100 |
| Mar 04, 2024 | 3.6400 | 3.7700 | 3.6400 | 3.7000 | 3.5940 | 13,800 |
| Mar 01, 2024 | 3.7200 | 3.7400 | 3.6200 | 3.6800 | 3.5746 | 10,400 |
| Feb 29, 2024 | 3.6400 | 3.7300 | 3.6200 | 3.6800 | 3.5746 | 5,000 |
| Feb 28, 2024 | 3.6200 | 3.7400 | 3.6200 | 3.6800 | 3.5746 | 10,300 |
| Feb 27, 2024 | 3.7100 | 3.7400 | 3.6200 | 3.6600 | 3.5551 | 3,200 |
| Feb 26, 2024 | 3.7300 | 3.7300 | 3.6000 | 3.6500 | 3.5454 | 13,500 |
| Feb 23, 2024 | 3.6600 | 3.7600 | 3.6000 | 3.6600 | 3.5551 | 11,200 |
| Feb 22, 2024 | 3.7200 | 3.7300 | 3.5800 | 3.6600 | 3.5551 | 16,400 |
| Feb 21, 2024 | 3.7100 | 3.7100 | 3.5900 | 3.6400 | 3.5357 | 2,021,300 |
| Feb 20, 2024 | 3.6000 | 3.7400 | 3.6000 | 3.6300 | 3.5260 | 12,100 |
| Feb 16, 2024 | 3.5500 | 3.6300 | 3.5100 | 3.5500 | 3.4483 | 10,400 |
| Feb 15, 2024 | 3.5100 | 3.5600 | 3.4600 | 3.5400 | 3.4386 | 84,400 |
| Feb 14, 2024 | 3.4000 | 3.5100 | 3.3700 | 3.4500 | 3.3512 | 49,100 |
| Feb 13, 2024 | 3.4700 | 3.5700 | 3.4500 | 3.4500 | 3.3512 | 22,200 |
| Feb 12, 2024 | 3.5700 | 3.5900 | 3.4300 | 3.5000 | 3.3997 | 36,400 |
| Feb 09, 2024 | 3.4500 | 3.5800 | 3.4500 | 3.4900 | 3.3900 | 4,500 |
| Feb 08, 2024 | 3.5000 | 3.5700 | 3.4400 | 3.4700 | 3.3706 | 8,500 |
| Feb 07, 2024 | 3.5800 | 3.5900 | 3.5100 | 3.5100 | 3.4094 | 6,000 |
| Feb 06, 2024 | 3.4100 | 3.5600 | 3.4100 | 3.4300 | 3.3317 | 13,300 |
| Feb 05, 2024 | 3.5800 | 3.5800 | 3.4600 | 3.5100 | 3.4094 | 10,500 |
| Feb 02, 2024 | 3.6000 | 3.6200 | 3.5000 | 3.5500 | 3.4483 | 6,100 |
| Feb 01, 2024 | 3.5900 | 3.6200 | 3.5000 | 3.5500 | 3.4483 | 10,900 |
| Jan 31, 2024 | 3.4000 | 3.4900 | 3.3600 | 3.3900 | 3.2929 | 12,900 |
| Jan 30, 2024 | 3.4700 | 3.4700 | 3.3600 | 3.3800 | 3.2832 | 508,900 |
| Jan 29, 2024 | 3.4300 | 3.4800 | 3.3200 | 3.3600 | 3.2637 | 2,046,300 |
| Jan 26, 2024 | 3.5000 | 3.5000 | 3.3800 | 3.4500 | 3.3512 | 11,700 |
| Jan 25, 2024 | 3.4000 | 3.5100 | 3.4000 | 3.4000 | 3.3026 | 6,100 |
| Jan 24, 2024 | 3.5100 | 3.5100 | 3.3700 | 3.4100 | 3.3123 | 14,800 |
| Jan 23, 2024 | 3.5100 | 3.5100 | 3.4200 | 3.4600 | 3.3609 | 17,200 |
| Jan 22, 2024 | 3.5000 | 3.5000 | 3.3900 | 3.3900 | 3.2929 | 28,600 |
| Jan 19, 2024 | 3.5300 | 3.5400 | 3.4100 | 3.4700 | 3.3706 | 17,500 |
| Jan 18, 2024 | 3.5300 | 3.5300 | 3.4000 | 3.4400 | 3.3414 | 1,222,000 |
| Jan 17, 2024 | 3.4900 | 3.5100 | 3.3900 | 3.4500 | 3.3512 | 16,600 |
| Jan 16, 2024 | 3.5100 | 3.5200 | 3.3900 | 3.4400 | 3.3414 | 37,900 |
| Jan 12, 2024 | 3.5100 | 3.5100 | 3.4000 | 3.4200 | 3.3220 | 9,500 |
| Jan 11, 2024 | 3.5100 | 3.5100 | 3.3900 | 3.4300 | 3.3317 | 31,000 |
| Jan 10, 2024 | 3.4900 | 3.5100 | 3.3900 | 3.4300 | 3.3317 | 9,900 |
| Jan 09, 2024 | 3.3800 | 3.5000 | 3.3800 | 3.4000 | 3.3026 | 9,300 |
| Jan 08, 2024 | 3.5100 | 3.5100 | 3.3900 | 3.4200 | 3.3220 | 47,900 |
| Jan 05, 2024 | 3.3800 | 3.5100 | 3.3700 | 3.4300 | 3.3317 | 49,600 |
| Jan 04, 2024 | 3.5100 | 3.5300 | 3.4000 | 3.4100 | 3.3123 | 3,000 |
| Jan 03, 2024 | 3.4900 | 3.4900 | 3.3600 | 3.3600 | 3.2637 | 36,000 |
| Jan 02, 2024 | 3.4900 | 3.5100 | 3.3900 | 3.3900 | 3.2929 | 10,500 |
| Dec 29, 2023 | 3.4100 | 3.5200 | 3.4100 | 3.4300 | 3.3317 | 9,800 |
| Dec 28, 2023 | 3.4200 | 3.5300 | 3.3700 | 3.4600 | 3.3609 | 7,200 |
| Dec 27, 2023 | 3.5400 | 3.5500 | 3.3800 | 3.4300 | 3.3317 | 24,500 |
| Dec 26, 2023 | 3.3600 | 3.6200 | 3.3600 | 3.4400 | 3.3414 | 16,800 |
| Dec 22, 2023 | 3.4100 | 3.5800 | 3.4100 | 3.4700 | 3.3706 | 53,900 |
| Dec 21, 2023 | 3.3800 | 3.5300 | 3.3800 | 3.4200 | 3.3220 | 13,100 |
| Dec 20, 2023 | 3.3800 | 3.5300 | 3.3800 | 3.5300 | 3.4289 | 12,200 |
| Dec 19, 2023 | 3.4900 | 3.4900 | 3.3500 | 3.4200 | 3.3220 | 9,500 |
| Dec 18, 2023 | 3.3600 | 3.4700 | 3.3600 | 3.3900 | 3.2929 | 28,500 |
| Dec 15, 2023 | 3.4800 | 3.4800 | 3.3600 | 3.3800 | 3.2832 | 31,900 |
| Dec 14, 2023 | 3.3900 | 3.5200 | 3.3900 | 3.4200 | 3.3220 | 39,600 |
| Dec 13, 2023 | 3.3900 | 3.4000 | 3.3100 | 3.4000 | 3.3026 | 19,800 |
| Dec 12, 2023 | 3.3900 | 3.3900 | 3.3200 | 3.3700 | 3.2734 | 17,500 |
| Dec 11, 2023 | 3.3400 | 3.3900 | 3.3100 | 3.3700 | 3.2734 | 31,100 |
| Dec 08, 2023 | 3.3400 | 3.4400 | 3.3300 | 3.3300 | 3.2346 | 14,000 |
| Dec 07, 2023 | 3.3600 | 3.4600 | 3.3600 | 3.3900 | 3.2929 | 33,900 |
| Dec 06, 2023 | 3.4800 | 3.4800 | 3.3700 | 3.3700 | 3.2734 | 247,700 |
| Dec 05, 2023 | 3.3800 | 3.4800 | 3.3700 | 3.3900 | 3.2929 | 33,900 |
| Dec 04, 2023 | 3.3900 | 3.4800 | 3.3800 | 3.4000 | 3.3026 | 31,800 |
| Dec 01, 2023 | 3.5200 | 3.5200 | 3.3900 | 3.4100 | 3.3123 | 13,900 |
| *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.