Singapore markets close in 19 minutes

Koninklijke KPN N.V. (0O8F.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
3.2820-0.0002 (-0.01%)
As of 07:01AM GMT. Market open.
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20243.37753.40803.35403.40303.40303,371,494
29 Feb 20243.37553.40703.36303.38303.38303,209,496
28 Feb 20243.37853.40403.34803.38053.38056,040,899
27 Feb 20243.35453.37503.32903.36183.361831,771,120
26 Feb 20243.39853.41903.35353.37153.37154,633,002
23 Feb 20243.35653.39873.35703.39873.39873,848,592
22 Feb 20243.38603.37703.35303.36873.36872,258,068
21 Feb 20243.34103.39303.34803.35793.357910,860,540
20 Feb 20243.34803.37203.32103.36293.362939,785,790
19 Feb 20243.31553.34703.29803.33633.33637,399,290
16 Feb 20243.27453.33803.26603.31433.314312,187,290
15 Feb 20243.17053.28003.17703.26883.26885,851,551
14 Feb 20243.20003.27003.18703.20953.209574,221,360
13 Feb 20243.27853.27203.23603.24433.244314,316,040
12 Feb 20243.23053.26203.21803.25383.25385,240,926
09 Feb 20243.21753.24503.20203.23613.23616,444,093
08 Feb 20243.21153.25303.21903.22833.228314,680,270
07 Feb 20243.21053.27303.19303.24943.249432,534,270
06 Feb 20243.24403.25003.19003.20653.206516,422,450
05 Feb 20243.27053.29803.24453.25543.25547,896,135
02 Feb 20243.22703.28203.22503.26603.2660901,633
01 Feb 20243.16403.27103.17503.21233.212336,488,830
31 Jan 20243.14303.17703.11203.15063.150616,180,150
30 Jan 20243.12203.14803.10303.13063.13068,847,747
29 Jan 20243.14103.17603.14303.14753.14752,859,972
26 Jan 20243.16503.17603.13503.16343.16342,066,359
25 Jan 20243.14803.17903.12803.16213.162117,563,650
24 Jan 20243.19053.17033.14313.15083.15088,464,775
23 Jan 20243.18003.18703.16603.18003.18002,993,473
22 Jan 20243.16003.19203.15603.18343.18349,319,215
19 Jan 20243.18003.19903.15203.17283.172810,603,290
18 Jan 20243.16303.18203.14703.16643.166417,386,690
17 Jan 20243.15853.17803.13603.15853.15859,581,963
16 Jan 20243.14703.15603.14403.15373.15373,774,323
15 Jan 20243.13753.16003.13203.15063.15066,570,878
12 Jan 20243.13053.14003.12003.13253.13252,394,713
11 Jan 20243.13253.13703.12103.12753.12752,357,822
10 Jan 20243.11453.12703.11203.11843.11841,766,240
09 Jan 20243.13053.14703.11843.12123.121213,162,650
08 Jan 20243.13453.13703.11803.12213.12212,492,807
05 Jan 20243.11853.13903.11403.13043.13045,140,029
04 Jan 20243.11853.14103.10403.13693.13694,545,225
03 Jan 20243.13053.14103.10203.13413.13417,309,888
02 Jan 20243.11853.12503.10903.12033.12033,035,429
29 Dec 20233.11053.11903.10903.11573.11571,268,582
28 Dec 20233.11053.11803.10603.11283.11281,058,977
27 Dec 20233.12303.12303.11103.11303.11308,562,763
22 Dec 20233.12203.12333.11003.12033.12035,134,249
21 Dec 20233.10003.12003.10903.11503.11504,626,111
20 Dec 20233.10903.12103.07903.11563.115639,885,910
19 Dec 20233.11553.11533.09103.09803.098032,618,350
18 Dec 20233.10103.13003.08703.11003.11005,245,585
15 Dec 20233.11753.11803.10303.11103.111014,402,860
14 Dec 20233.12303.12903.09803.11743.117487,483,640
13 Dec 20233.13353.13003.11303.12103.121033,072,560
12 Dec 20233.13453.14103.11503.13883.13883,963,244
11 Dec 20233.14803.16403.11903.13413.13413,669,405
08 Dec 20233.14603.16903.13203.13643.13644,897,650
07 Dec 20233.13053.16503.14203.14533.14535,912,383
06 Dec 20233.13753.16803.13603.14233.142326,171,190
05 Dec 20233.15053.15103.12703.15103.15103,522,006
04 Dec 20233.16103.16003.11903.15163.15167,574,251
01 Dec 20233.14503.14703.10103.13033.13033,604,073
30 Nov 20233.17753.18103.14543.16003.160032,970,670
29 Nov 20233.19053.19103.16903.17783.17782,243,645
28 Nov 20233.19053.19803.17303.18463.184628,494,460
27 Nov 20233.18003.19803.17263.17553.17551,605,887
24 Nov 20233.17153.19303.15303.17403.17403,210,762
23 Nov 20233.19053.21103.14403.17123.17127,529,686
22 Nov 20233.15753.20103.15303.18893.18892,509,050
21 Nov 20233.19453.18803.16303.16933.169310,995,770
20 Nov 20233.15753.19403.14703.18253.18251,871,589
17 Nov 20233.17353.18003.14303.16803.16802,725,092
16 Nov 20233.16503.19003.15003.17983.179813,736,500
15 Nov 20233.18003.19403.16193.17173.17177,635,790
14 Nov 20233.21453.24003.18073.18153.18153,495,381
13 Nov 20233.20003.23203.18503.21453.214511,916,340
10 Nov 20233.21553.23403.17703.21693.21692,626,837
09 Nov 20233.21353.23003.19103.20523.20529,537,090
08 Nov 20233.19053.21703.17403.19003.19009,249,272
07 Nov 20233.17753.21603.15603.20273.20278,518,144
06 Nov 20233.19053.20003.17863.19013.19013,897,067
03 Nov 20233.18103.20603.16203.18533.18535,829,350
02 Nov 20233.18203.21903.18103.19523.19528,916,135
01 Nov 20233.18103.20303.16103.19363.19363,706,689
31 Oct 20233.19053.19303.16603.17603.17606,297,841
30 Oct 20233.16203.20203.14803.18603.18606,000,631
27 Oct 20233.19253.21103.16203.18373.18374,848,318
26 Oct 20233.15553.19303.15503.18473.18473,992,018
25 Oct 20233.10003.17903.09003.14603.146020,616,570
24 Oct 20233.09453.12703.09103.10953.10956,726,015
23 Oct 20233.16003.13703.10403.11333.11335,739,559
20 Oct 20233.13253.14103.12603.13153.131518,220,040
19 Oct 20233.13753.17103.13403.13853.13853,191,497
18 Oct 20233.14203.15803.14003.15103.15104,409,486
17 Oct 20233.14003.17203.14603.14923.14923,900,986
16 Oct 20233.18003.17603.14503.15513.15519,784,787
13 Oct 20233.15253.17803.15803.16773.16772,135,889
12 Oct 20233.17253.18003.13803.16283.16281,442,601
11 Oct 20233.15553.18503.15683.17123.17123,344,511
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...