Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,080.48 +1,151.03 (+1.72%) CMC Crypto 200
1,379.77 +49.17 (+3.69%)
Koninklijke KPN N.V. (0O8F.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:40AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.5945 | 3.6370 | 3.6000 | 3.6270 | 3.6270 | 785,797 |
| 26 Jul 2024 | 0.068 Dividend | |||||
| 25 Jul 2024 | 3.6600 | 3.6940 | 3.6210 | 3.6667 | 3.5987 | 1,013,895 |
| 24 Jul 2024 | 3.8505 | 3.8040 | 3.6010 | 3.6850 | 3.6166 | 995,536 |
| 23 Jul 2024 | 3.7505 | 3.7740 | 3.7430 | 3.7624 | 3.6927 | 1,060,365 |
| 22 Jul 2024 | 3.7505 | 3.7910 | 3.7490 | 3.7690 | 3.6991 | 11,699,840 |
| 19 Jul 2024 | 3.7525 | 3.7720 | 3.6780 | 3.7512 | 3.6816 | 753,828 |
| 18 Jul 2024 | 3.7080 | 3.7590 | 3.7060 | 3.7500 | 3.6805 | 15,888,400 |
| 17 Jul 2024 | 3.6765 | 3.7230 | 3.6770 | 3.7075 | 3.6388 | 776,289 |
| 16 Jul 2024 | 3.6650 | 3.6870 | 3.6300 | 3.6746 | 3.6065 | 40,548,260 |
| 15 Jul 2024 | 3.6145 | 3.6690 | 3.6180 | 3.6550 | 3.5872 | 30,670,180 |
| 12 Jul 2024 | 3.6165 | 3.6620 | 3.6130 | 3.6481 | 3.5805 | 878,037 |
| 11 Jul 2024 | 3.7000 | 3.6870 | 3.6350 | 3.6690 | 3.6010 | 500,713 |
| 10 Jul 2024 | 3.6165 | 3.6880 | 3.6440 | 3.6711 | 3.6030 | 5,109,310 |
| 09 Jul 2024 | 3.6400 | 3.6430 | 3.6060 | 3.6261 | 3.5589 | 683,370 |
| 08 Jul 2024 | 3.5965 | 3.6290 | 3.5730 | 3.6150 | 3.5480 | 30,381,710 |
| 05 Jul 2024 | 3.6145 | 3.6350 | 3.5840 | 3.6094 | 3.5425 | 972,214 |
| 04 Jul 2024 | 3.6155 | 3.6280 | 3.5910 | 3.6130 | 3.5460 | 531,633 |
| 03 Jul 2024 | 3.5925 | 3.6120 | 3.5640 | 3.5940 | 3.5273 | 979,831 |
| 02 Jul 2024 | 3.6355 | 3.6380 | 3.5840 | 3.6125 | 3.5455 | 13,231,650 |
| 01 Jul 2024 | 3.6000 | 3.6340 | 3.5580 | 3.6153 | 3.5482 | 1,324,755 |
| 28 Jun 2024 | 3.5850 | 3.5800 | 3.5620 | 3.5688 | 3.5026 | 758,425 |
| 27 Jun 2024 | 3.5345 | 3.5750 | 3.5530 | 3.5644 | 3.4983 | 346,563 |
| 26 Jun 2024 | 3.5745 | 3.5940 | 3.5270 | 3.5596 | 3.4936 | 5,641,641 |
| 25 Jun 2024 | 3.5800 | 3.6220 | 3.5830 | 3.5959 | 3.5292 | 31,772,840 |
| 24 Jun 2024 | 3.5680 | 3.6110 | 3.5570 | 3.6016 | 3.5348 | 695,936 |
| 21 Jun 2024 | 3.6105 | 3.6270 | 3.5820 | 3.5915 | 3.5249 | 2,116,507 |
| 20 Jun 2024 | 3.5765 | 3.6130 | 3.5760 | 3.6096 | 3.5427 | 1,376,409 |
| 19 Jun 2024 | 3.5400 | 3.5820 | 3.5410 | 3.5590 | 3.4930 | 2,236,364 |
| 18 Jun 2024 | 3.5115 | 3.5380 | 3.5010 | 3.5242 | 3.4588 | 1,043,677 |
| 17 Jun 2024 | 3.4985 | 3.5110 | 3.4710 | 3.4843 | 3.4197 | 6,531,467 |
| 14 Jun 2024 | 3.4220 | 3.4960 | 3.4460 | 3.4616 | 3.3975 | 2,077,738 |
| 13 Jun 2024 | 3.4400 | 3.4700 | 3.4370 | 3.4400 | 3.3762 | 3,773,523 |
| 12 Jun 2024 | 3.4745 | 3.4740 | 3.4410 | 3.4564 | 3.3923 | 4,806,849 |
| 11 Jun 2024 | 3.5105 | 3.5100 | 3.4330 | 3.4556 | 3.3915 | 2,149,222 |
| 10 Jun 2024 | 3.5000 | 3.5320 | 3.4870 | 3.4980 | 3.4331 | 8,782,479 |
| 07 Jun 2024 | 3.4515 | 3.5120 | 3.4860 | 3.5004 | 3.4355 | 488,225 |
| 06 Jun 2024 | 3.4935 | 3.5150 | 3.4620 | 3.4911 | 3.4264 | 1,016,832 |
| 05 Jun 2024 | 3.4830 | 3.5590 | 3.4830 | 3.5246 | 3.4593 | 3,285,300 |
| 04 Jun 2024 | 3.4430 | 3.4750 | 3.4240 | 3.4340 | 3.3703 | 10,893,690 |
| 03 Jun 2024 | 3.4745 | 3.4730 | 3.4450 | 3.4590 | 3.3949 | 7,059,407 |
| 31 May 2024 | 3.4585 | 3.4750 | 3.4340 | 3.4611 | 3.3969 | 6,216,048 |
| 30 May 2024 | 3.3200 | 3.4690 | 3.4440 | 3.4500 | 3.3860 | 621,240 |
| 29 May 2024 | 3.4105 | 3.4610 | 3.3890 | 3.4425 | 3.3786 | 2,723,479 |
| 28 May 2024 | 3.4400 | 3.4820 | 3.4160 | 3.4350 | 3.3713 | 1,071,932 |
| 24 May 2024 | 3.4020 | 3.4470 | 3.4070 | 3.4230 | 3.3595 | 265,441 |
| 23 May 2024 | 3.4450 | 3.4550 | 3.4180 | 3.4250 | 3.3615 | 691,711 |
| 22 May 2024 | 3.4410 | 3.4440 | 3.4170 | 3.4380 | 3.3742 | 440,528 |
| 21 May 2024 | 3.4505 | 3.4720 | 3.4310 | 3.4360 | 3.3723 | 1,962,560 |
| 20 May 2024 | 3.4905 | 3.5210 | 3.4630 | 3.4766 | 3.4122 | 293,526 |
| 17 May 2024 | 3.4640 | 3.4960 | 3.3400 | 3.4795 | 3.4149 | 395,918 |
| 16 May 2024 | 3.4430 | 3.4750 | 3.4290 | 3.4666 | 3.4023 | 742,106 |
| 15 May 2024 | 3.4105 | 3.4620 | 3.4200 | 3.4430 | 3.3791 | 2,769,999 |
| 14 May 2024 | 3.4400 | 3.4610 | 3.4170 | 3.4378 | 3.3741 | 419,922 |
| 13 May 2024 | 3.4345 | 3.4380 | 3.3870 | 3.4350 | 3.3713 | 781,609 |
| 10 May 2024 | 3.4105 | 3.4310 | 3.4060 | 3.4152 | 3.3519 | 2,800,424 |
| 09 May 2024 | 3.3975 | 3.4320 | 3.3730 | 3.4098 | 3.3466 | 3,327,623 |
| 08 May 2024 | 3.3505 | 3.3770 | 3.3650 | 3.3750 | 3.3124 | 1,174,234 |
| 07 May 2024 | 3.3850 | 3.3890 | 3.3420 | 3.3612 | 3.2989 | 208,159 |
| 03 May 2024 | 3.3640 | 3.3780 | 3.3500 | 3.3680 | 3.3055 | 656,328 |
| 02 May 2024 | 3.3955 | 3.4080 | 3.3740 | 3.3770 | 3.3144 | 14,660,740 |
| 01 May 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.3448 | 262,746 |
| 30 Apr 2024 | 3.4000 | 3.4590 | 3.3990 | 3.4365 | 3.3728 | 1,318,250 |
| 29 Apr 2024 | 3.4250 | 3.4700 | 3.4000 | 3.4415 | 3.3777 | 2,077,453 |
| 26 Apr 2024 | 3.4480 | 3.4463 | 3.4140 | 3.4256 | 3.3621 | 5,225,932 |
| 25 Apr 2024 | 3.4335 | 3.4490 | 3.3960 | 3.4297 | 3.3661 | 6,338,609 |
| 24 Apr 2024 | 3.4200 | 3.4210 | 3.3524 | 3.4034 | 3.3403 | 10,188,750 |
| 23 Apr 2024 | 3.3460 | 3.3980 | 3.3460 | 3.3866 | 3.3238 | 16,061,240 |
| 22 Apr 2024 | 3.3000 | 3.3580 | 3.3010 | 3.3430 | 3.2810 | 46,317,800 |
| 19 Apr 2024 | 3.2305 | 3.3300 | 3.2500 | 3.3099 | 3.2485 | 125,664,500 |
| 19 Apr 2024 | 0.098 Dividend | |||||
| 18 Apr 2024 | 3.3810 | 3.4000 | 3.3570 | 3.3785 | 3.2197 | 9,695,811 |
| 17 Apr 2024 | 3.3715 | 3.4080 | 3.3510 | 3.3860 | 3.2268 | 2,165,842 |
| 16 Apr 2024 | 3.3680 | 3.3850 | 3.3590 | 3.3713 | 3.2128 | 107,876,800 |
| 15 Apr 2024 | 3.3955 | 3.3980 | 3.3690 | 3.3857 | 3.2265 | 35,244,940 |
| 12 Apr 2024 | 3.4270 | 3.4410 | 3.3970 | 3.4011 | 3.2412 | 2,829,129 |
| 11 Apr 2024 | 3.4315 | 3.4660 | 3.4070 | 3.4140 | 3.2535 | 2,375,483 |
| 10 Apr 2024 | 3.4565 | 3.4680 | 3.4290 | 3.4585 | 3.2959 | 86,027,070 |
| 09 Apr 2024 | 3.4145 | 3.4500 | 3.3910 | 3.4287 | 3.2675 | 43,778,130 |
| 08 Apr 2024 | 3.4210 | 3.4460 | 3.3990 | 3.4147 | 3.2542 | 40,700,370 |
| 05 Apr 2024 | 3.4200 | 3.4252 | 3.4030 | 3.4205 | 3.2597 | 2,768,825 |
| 04 Apr 2024 | 3.4290 | 3.4550 | 3.3970 | 3.4498 | 3.2876 | 3,092,967 |
| 03 Apr 2024 | 3.4450 | 3.4410 | 3.4130 | 3.4217 | 3.2608 | 30,053,920 |
| 02 Apr 2024 | 3.4400 | 3.4770 | 3.4190 | 3.4278 | 3.2666 | 70,137,440 |
| 28 Mar 2024 | 3.4505 | 3.4800 | 3.4390 | 3.4655 | 3.3026 | 3,959,779 |
| 27 Mar 2024 | 3.4105 | 3.4500 | 3.4180 | 3.4360 | 3.2745 | 9,768,760 |
| 26 Mar 2024 | 3.3955 | 3.4220 | 3.3640 | 3.4108 | 3.2505 | 1,541,874 |
| 25 Mar 2024 | 3.3705 | 3.3980 | 3.3660 | 3.3829 | 3.2238 | 24,283,410 |
| 22 Mar 2024 | 3.3470 | 3.3705 | 3.3330 | 3.3644 | 3.2063 | 3,921,995 |
| 21 Mar 2024 | 3.3600 | 3.3810 | 3.3280 | 3.3354 | 3.1786 | 2,756,607 |
| 20 Mar 2024 | 3.3135 | 3.3620 | 3.3230 | 3.3481 | 3.1907 | 4,215,660 |
| 19 Mar 2024 | 3.3470 | 3.3500 | 3.3070 | 3.3290 | 3.1725 | 4,044,726 |
| 18 Mar 2024 | 3.3945 | 3.3960 | 3.3180 | 3.3275 | 3.1710 | 22,984,320 |
| 15 Mar 2024 | 3.3850 | 3.4170 | 3.3908 | 3.3910 | 3.2316 | 1,156,596 |
| 14 Mar 2024 | 3.4280 | 3.4460 | 3.3780 | 3.4000 | 3.2402 | 9,552,263 |
| 13 Mar 2024 | 3.4145 | 3.4450 | 3.3950 | 3.4143 | 3.2538 | 9,175,669 |
| 12 Mar 2024 | 3.4375 | 3.4670 | 3.4220 | 3.4332 | 3.2718 | 1,277,490 |
| 11 Mar 2024 | 3.4460 | 3.4640 | 3.4190 | 3.4492 | 3.2870 | 19,643,630 |
| 08 Mar 2024 | 3.4090 | 3.4405 | 3.3830 | 3.4405 | 3.2788 | 3,072,553 |
| 07 Mar 2024 | 3.3915 | 3.4360 | 3.3740 | 3.4105 | 3.2501 | 3,404,989 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.