Singapore markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
3.3120-0.0240 (-0.72%)
As of 08:40AM BST. Market open.
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20243.75053.79103.74903.76903.769011,699,840
19 Jul 20243.75253.77203.67803.75123.7512753,828
18 Jul 20243.70803.75903.70603.75003.750015,888,400
17 Jul 20243.67653.72303.67703.70753.7075776,289
16 Jul 20243.66503.68703.63003.67463.674640,548,260
15 Jul 20243.61453.66903.61803.65503.655030,670,180
12 Jul 20243.61653.66203.61303.64813.6481878,037
11 Jul 20243.70003.68703.63503.66903.6690500,713
10 Jul 20243.61653.68803.64403.67113.67115,109,310
09 Jul 20243.64003.64303.60603.62613.6261683,370
08 Jul 20243.59653.62903.57303.61503.615030,381,710
05 Jul 20243.61453.63503.58403.60943.6094972,214
04 Jul 20243.61553.62803.59103.61303.6130531,633
03 Jul 20243.59253.61203.56403.59403.5940979,831
02 Jul 20243.63553.63803.58403.61253.612513,231,650
01 Jul 20243.60003.63403.55803.61533.61531,324,755
28 Jun 20243.58503.58003.56203.56883.5688758,425
27 Jun 20243.53453.57503.55303.56443.5644346,563
26 Jun 20243.57453.59403.52703.55963.55965,641,641
25 Jun 20243.58003.62203.58303.59593.595931,772,840
24 Jun 20243.56803.61103.55703.60163.6016695,936
21 Jun 20243.61053.62703.58203.59153.59152,116,507
20 Jun 20243.57653.61303.57603.60963.60961,376,409
19 Jun 20243.54003.58203.54103.55903.55902,236,364
18 Jun 20243.51153.53803.50103.52423.52421,043,677
17 Jun 20243.49853.51103.47103.48433.48436,531,467
14 Jun 20243.42203.49603.44603.46163.46162,077,738
13 Jun 20243.44003.47003.43703.44003.44003,773,523
12 Jun 20243.47453.47403.44103.45643.45644,806,849
11 Jun 20243.51053.51003.43303.45563.45562,149,222
10 Jun 20243.50003.53203.48703.49803.49808,782,479
07 Jun 20243.45153.51203.48603.50043.5004488,225
06 Jun 20243.49353.51503.46203.49113.49111,016,832
05 Jun 20243.48303.55903.48303.52463.52463,285,300
04 Jun 20243.44303.47503.42403.43403.434010,893,690
03 Jun 20243.47453.47303.44503.45903.45907,059,407
31 May 20243.45853.47503.43403.46113.46116,216,048
30 May 20243.32003.46903.44403.45003.4500621,240
29 May 20243.41053.46103.38903.44253.44252,723,479
28 May 20243.44003.48203.41603.43503.43501,071,932
24 May 20243.40203.44703.40703.42303.4230265,441
23 May 20243.44503.45503.41803.42503.4250691,711
22 May 20243.44103.44403.41703.43803.4380440,528
21 May 20243.45053.47203.43103.43603.43601,962,560
20 May 20243.49053.52103.46303.47663.4766293,526
17 May 20243.46403.49603.34003.47953.4795395,918
16 May 20243.44303.47503.42903.46663.4666742,106
15 May 20243.41053.46203.42003.44303.44302,769,999
14 May 20243.44003.46103.41703.43783.4378419,922
13 May 20243.43453.43803.38703.43503.4350781,609
10 May 20243.41053.43103.40603.41523.41522,800,424
09 May 20243.39753.43203.37303.40983.40983,327,623
08 May 20243.35053.37703.36503.37503.37501,174,234
07 May 20243.38503.38903.34203.36123.3612208,159
03 May 20243.36403.37803.35003.36803.3680656,328
02 May 20243.39553.40803.37403.37703.377014,660,740
01 May 20243.40803.40803.40803.40803.4080262,746
30 Apr 20243.40003.45903.39903.43653.43651,318,250
29 Apr 20243.42503.47003.40003.44153.44152,077,453
26 Apr 20243.44803.44633.41403.42563.42565,225,932
25 Apr 20243.43353.44903.39603.42973.42976,338,609
24 Apr 20243.42003.42103.35243.40343.403410,188,750
23 Apr 20243.34603.39803.34603.38663.386616,061,240
22 Apr 20243.30003.35803.30103.34303.343046,317,800
19 Apr 20243.23053.33003.25003.30993.3099125,664,500
19 Apr 20240.098 Dividend
18 Apr 20243.38103.40003.35703.37853.28059,695,811
17 Apr 20243.37153.40803.35103.38603.28782,165,842
16 Apr 20243.36803.38503.35903.37133.2735107,876,800
15 Apr 20243.39553.39803.36903.38573.287535,244,940
12 Apr 20243.42703.44103.39703.40113.30252,829,129
11 Apr 20243.43153.46603.40703.41403.31502,375,483
10 Apr 20243.45653.46803.42903.45853.358286,027,070
09 Apr 20243.41453.45003.39103.42873.329343,778,130
08 Apr 20243.42103.44603.39903.41473.315640,700,370
05 Apr 20243.42003.42523.40303.42053.32132,768,825
04 Apr 20243.42903.45503.39703.44983.34983,092,967
03 Apr 20243.44503.44103.41303.42173.322430,053,920
02 Apr 20243.44003.47703.41903.42783.328470,137,440
28 Mar 20243.45053.48003.43903.46553.36503,959,779
27 Mar 20243.41053.45003.41803.43603.33649,768,760
26 Mar 20243.39553.42203.36403.41083.31191,541,874
25 Mar 20243.37053.39803.36603.38293.284824,283,410
22 Mar 20243.34703.37053.33303.36443.26683,921,995
21 Mar 20243.36003.38103.32803.33543.23872,756,607
20 Mar 20243.31353.36203.32303.34813.25104,215,660
19 Mar 20243.34703.35003.30703.32903.23244,044,726
18 Mar 20243.39453.39603.31803.32753.231022,984,320
15 Mar 20243.38503.41703.39083.39103.29261,156,596
14 Mar 20243.42803.44603.37803.40003.30149,552,263
13 Mar 20243.41453.44503.39503.41433.31539,175,669
12 Mar 20243.43753.46703.42203.43323.33371,277,490
11 Mar 20243.44603.46403.41903.44923.349119,643,630
08 Mar 20243.40903.44053.38303.44053.34073,072,553
07 Mar 20243.39153.43603.37403.41053.31163,404,989
06 Mar 20243.42503.42903.38603.41173.312815,882,340
05 Mar 20243.40003.41103.39503.40573.30692,477,034
04 Mar 20243.41053.40803.38103.39463.29614,057,340
01 Mar 20243.37753.40803.35403.40303.30433,371,494
29 Feb 20243.37553.40703.36303.38303.28493,209,496
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...