Koninklijke KPN N.V. (KKPNY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.6900 | 3.6900 | 3.5600 | 3.5900 | 3.5900 | 128,267 |
| May 02, 2024 | 3.6200 | 3.6200 | 3.5600 | 3.5800 | 3.5800 | 125,000 |
| May 01, 2024 | 3.6900 | 3.6900 | 3.5500 | 3.6000 | 3.6000 | 88,900 |
| Apr 30, 2024 | 3.5600 | 3.6900 | 3.5600 | 3.5600 | 3.5600 | 115,600 |
| Apr 29, 2024 | 3.6400 | 3.6700 | 3.6300 | 3.6500 | 3.6500 | 118,500 |
| Apr 26, 2024 | 3.6500 | 3.6600 | 3.6100 | 3.6500 | 3.6500 | 159,500 |
| Apr 25, 2024 | 3.5900 | 3.6700 | 3.5900 | 3.6200 | 3.6200 | 140,100 |
| Apr 24, 2024 | 3.6100 | 3.6300 | 3.5700 | 3.6200 | 3.6200 | 139,000 |
| Apr 23, 2024 | 3.5500 | 3.6400 | 3.5500 | 3.5700 | 3.5700 | 146,200 |
| Apr 22, 2024 | 3.5400 | 3.5700 | 3.5000 | 3.5400 | 3.5400 | 189,000 |
| Apr 19, 2024 | 3.4500 | 3.5400 | 3.4500 | 3.5100 | 3.5100 | 119,600 |
| Apr 19, 2024 | 0.106 Dividend | |||||
| Apr 18, 2024 | 3.5200 | 3.7000 | 3.5200 | 3.5400 | 3.4340 | 158,200 |
| Apr 17, 2024 | 3.5700 | 3.5700 | 3.5200 | 3.5400 | 3.4340 | 164,800 |
| Apr 16, 2024 | 3.5400 | 3.5700 | 3.5200 | 3.5300 | 3.4243 | 233,900 |
| Apr 15, 2024 | 3.5600 | 3.5700 | 3.5300 | 3.5500 | 3.4437 | 140,000 |
| Apr 12, 2024 | 3.5800 | 3.6000 | 3.5600 | 3.5800 | 3.4728 | 92,800 |
| Apr 11, 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6300 | 3.5213 | 149,800 |
| Apr 10, 2024 | 3.6800 | 3.7000 | 3.6500 | 3.6500 | 3.5407 | 827,700 |
| Apr 09, 2024 | 3.7000 | 3.7200 | 3.6900 | 3.7000 | 3.5892 | 149,100 |
| Apr 08, 2024 | 3.6700 | 3.6800 | 3.6500 | 3.6700 | 3.5601 | 113,400 |
| Apr 05, 2024 | 3.6700 | 3.6900 | 3.6500 | 3.6800 | 3.5698 | 131,800 |
| Apr 04, 2024 | 3.7300 | 3.7300 | 3.6700 | 3.6800 | 3.5698 | 372,000 |
| Apr 03, 2024 | 3.6600 | 3.6900 | 3.6500 | 3.6900 | 3.5795 | 127,700 |
| Apr 02, 2024 | 3.6800 | 3.6800 | 3.6600 | 3.6600 | 3.5504 | 200,000 |
| Apr 01, 2024 | 3.5500 | 3.8700 | 3.5500 | 3.7200 | 3.6086 | 200,700 |
| Mar 28, 2024 | 3.7300 | 3.7400 | 3.7100 | 3.7100 | 3.5989 | 183,000 |
| Mar 27, 2024 | 3.7100 | 3.7200 | 3.6900 | 3.7000 | 3.5892 | 158,100 |
| Mar 26, 2024 | 3.6700 | 3.7000 | 3.6700 | 3.6900 | 3.5795 | 1,054,000 |
| Mar 25, 2024 | 3.6200 | 3.6600 | 3.6200 | 3.6600 | 3.5504 | 3,284,000 |
| Mar 22, 2024 | 3.6100 | 3.6300 | 3.5800 | 3.6200 | 3.5116 | 1,029,000 |
| Mar 21, 2024 | 3.5700 | 3.6000 | 3.5600 | 3.5600 | 3.4534 | 218,500 |
| Mar 20, 2024 | 3.5900 | 3.6200 | 3.5800 | 3.6200 | 3.5116 | 128,400 |
| Mar 19, 2024 | 3.5600 | 3.5900 | 3.5600 | 3.5600 | 3.4534 | 160,800 |
| Mar 18, 2024 | 3.5800 | 3.6000 | 3.5600 | 3.5600 | 3.4534 | 109,800 |
| Mar 15, 2024 | 3.6800 | 3.6800 | 3.6400 | 3.6400 | 3.5310 | 136,800 |
| Mar 14, 2024 | 3.6700 | 3.6800 | 3.6400 | 3.6500 | 3.5407 | 162,400 |
| Mar 13, 2024 | 3.6800 | 3.7200 | 3.6800 | 3.7000 | 3.5892 | 209,100 |
| Mar 12, 2024 | 3.7200 | 3.7200 | 3.6800 | 3.7100 | 3.5989 | 216,400 |
| Mar 11, 2024 | 3.7200 | 3.7300 | 3.7100 | 3.7100 | 3.5989 | 135,800 |
| Mar 08, 2024 | 3.7100 | 3.7300 | 3.7000 | 3.7200 | 3.6086 | 228,800 |
| Mar 07, 2024 | 3.7100 | 3.7200 | 3.6800 | 3.6900 | 3.5795 | 167,300 |
| Mar 06, 2024 | 3.6600 | 3.6700 | 3.6500 | 3.6600 | 3.5504 | 238,400 |
| Mar 05, 2024 | 3.6600 | 3.6800 | 3.6500 | 3.6500 | 3.5407 | 183,000 |
| Mar 04, 2024 | 3.6300 | 3.6700 | 3.6300 | 3.6700 | 3.5601 | 314,000 |
| Mar 01, 2024 | 3.6400 | 3.6700 | 3.6300 | 3.6500 | 3.5407 | 299,800 |
| Feb 29, 2024 | 3.6500 | 3.6600 | 3.6100 | 3.6100 | 3.5019 | 245,500 |
| Feb 28, 2024 | 3.6400 | 3.6500 | 3.6200 | 3.6400 | 3.5310 | 132,600 |
| Feb 27, 2024 | 3.6000 | 3.6400 | 3.6000 | 3.6200 | 3.5116 | 159,200 |
| Feb 26, 2024 | 3.6200 | 3.6200 | 3.6000 | 3.6200 | 3.5116 | 163,000 |
| Feb 23, 2024 | 3.6100 | 3.6600 | 3.6100 | 3.6600 | 3.5504 | 156,400 |
| Feb 22, 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6000 | 3.4922 | 157,100 |
| Feb 21, 2024 | 3.5900 | 3.6300 | 3.5800 | 3.6200 | 3.5116 | 1,825,500 |
| Feb 20, 2024 | 3.5900 | 3.6200 | 3.5900 | 3.6200 | 3.5116 | 163,700 |
| Feb 16, 2024 | 3.5500 | 3.5600 | 3.5300 | 3.5400 | 3.4340 | 91,400 |
| Feb 15, 2024 | 3.4600 | 3.5100 | 3.4600 | 3.5000 | 3.3952 | 182,900 |
| Feb 14, 2024 | 3.4000 | 3.4100 | 3.3800 | 3.3900 | 3.2885 | 131,000 |
| Feb 13, 2024 | 3.4400 | 3.4500 | 3.4200 | 3.4400 | 3.3370 | 167,600 |
| Feb 12, 2024 | 3.4400 | 3.4800 | 3.4400 | 3.4600 | 3.3564 | 172,300 |
| Feb 09, 2024 | 3.4500 | 3.4600 | 3.4400 | 3.4600 | 3.3564 | 928,800 |
| Feb 08, 2024 | 3.4200 | 3.4500 | 3.4200 | 3.4300 | 3.3273 | 151,400 |
| Feb 07, 2024 | 3.4400 | 3.4700 | 3.4400 | 3.4700 | 3.3661 | 258,600 |
| Feb 06, 2024 | 3.3900 | 3.4300 | 3.3900 | 3.4200 | 3.3176 | 213,500 |
| Feb 05, 2024 | 3.4500 | 3.4700 | 3.4400 | 3.4400 | 3.3370 | 208,100 |
| Feb 02, 2024 | 3.4800 | 3.5000 | 3.4800 | 3.4800 | 3.3758 | 162,600 |
| Feb 01, 2024 | 3.4800 | 3.5000 | 3.4600 | 3.4900 | 3.3855 | 3,386,900 |
| Jan 31, 2024 | 3.3800 | 3.3900 | 3.3400 | 3.3500 | 3.2497 | 2,639,600 |
| Jan 30, 2024 | 3.3500 | 3.3600 | 3.2900 | 3.3300 | 3.2303 | 33,110,100 |
| Jan 29, 2024 | 3.4400 | 3.4400 | 3.2800 | 3.3100 | 3.2109 | 10,628,900 |
| Jan 26, 2024 | 3.5000 | 3.5000 | 3.4300 | 3.4600 | 3.3564 | 1,979,000 |
| Jan 25, 2024 | 3.4600 | 3.4800 | 3.4300 | 3.4500 | 3.3467 | 251,300 |
| Jan 24, 2024 | 3.4700 | 3.4900 | 3.4300 | 3.4300 | 3.3273 | 385,300 |
| Jan 23, 2024 | 3.5100 | 3.5100 | 3.4500 | 3.4900 | 3.3855 | 270,300 |
| Jan 22, 2024 | 3.5100 | 3.5200 | 3.4500 | 3.5000 | 3.3952 | 401,600 |
| Jan 19, 2024 | 3.4400 | 3.5100 | 3.4400 | 3.4900 | 3.3855 | 659,100 |
| Jan 18, 2024 | 3.4200 | 3.5000 | 3.4200 | 3.5000 | 3.3952 | 2,249,900 |
| Jan 17, 2024 | 3.4700 | 3.4700 | 3.4400 | 3.4600 | 3.3564 | 281,300 |
| Jan 16, 2024 | 3.4200 | 3.4700 | 3.4200 | 3.4600 | 3.3564 | 439,700 |
| Jan 12, 2024 | 3.4200 | 3.4600 | 3.4200 | 3.4500 | 3.3467 | 290,900 |
| Jan 11, 2024 | 3.4200 | 3.4400 | 3.3900 | 3.4300 | 3.3273 | 647,000 |
| Jan 10, 2024 | 3.4000 | 3.4000 | 3.3800 | 3.4000 | 3.2982 | 167,200 |
| Jan 09, 2024 | 3.3800 | 3.4000 | 3.3800 | 3.3900 | 3.2885 | 284,000 |
| Jan 08, 2024 | 3.4000 | 3.4200 | 3.3900 | 3.4000 | 3.2982 | 460,700 |
| Jan 05, 2024 | 3.3800 | 3.4200 | 3.3800 | 3.3900 | 3.2885 | 161,000 |
| Jan 04, 2024 | 3.4000 | 3.4300 | 3.4000 | 3.4000 | 3.2982 | 271,900 |
| Jan 03, 2024 | 3.3700 | 3.4000 | 3.3600 | 3.3800 | 3.2788 | 219,400 |
| Jan 02, 2024 | 3.3900 | 3.4000 | 3.3800 | 3.4000 | 3.2982 | 360,400 |
| Dec 29, 2023 | 3.4100 | 3.4300 | 3.4100 | 3.4200 | 3.3176 | 218,100 |
| Dec 28, 2023 | 3.4400 | 3.4400 | 3.4100 | 3.4200 | 3.3176 | 152,700 |
| Dec 27, 2023 | 3.4200 | 3.4400 | 3.4200 | 3.4400 | 3.3370 | 197,800 |
| Dec 26, 2023 | 3.3000 | 3.5300 | 3.3000 | 3.4400 | 3.3370 | 187,600 |
| Dec 22, 2023 | 3.4000 | 3.4200 | 3.4000 | 3.4100 | 3.3079 | 187,700 |
| Dec 21, 2023 | 3.3900 | 3.4100 | 3.3900 | 3.4000 | 3.2982 | 272,000 |
| Dec 20, 2023 | 3.3900 | 3.4000 | 3.3700 | 3.3800 | 3.2788 | 301,400 |
| Dec 19, 2023 | 3.3700 | 3.3900 | 3.3600 | 3.3800 | 3.2788 | 377,000 |
| Dec 18, 2023 | 3.3800 | 3.3800 | 3.3500 | 3.3800 | 3.2788 | 386,100 |
| Dec 15, 2023 | 3.3900 | 3.3900 | 3.3500 | 3.3600 | 3.2594 | 506,200 |
| Dec 14, 2023 | 3.4100 | 3.4100 | 3.3800 | 3.4000 | 3.2982 | 453,500 |
| Dec 13, 2023 | 3.3700 | 3.3900 | 3.3400 | 3.3900 | 3.2885 | 418,900 |
| Dec 12, 2023 | 3.3600 | 3.3800 | 3.3500 | 3.3700 | 3.2691 | 283,500 |
| *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.