Singapore markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
3.2820-0.0002 (-0.01%)
At close: 08:01AM BST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20243.40203.44703.40703.43623.4362265,441
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
28 Feb 20243.37853.40403.34803.38053.28256,040,899
27 Feb 20243.35453.37503.32903.36183.264331,771,120
26 Feb 20243.39853.41903.35353.37153.27374,633,002
23 Feb 20243.35653.39873.35703.39873.30013,848,592
22 Feb 20243.38603.37703.35303.36873.27102,258,068
21 Feb 20243.34103.39303.34803.35793.260510,860,540
20 Feb 20243.34803.37203.32103.36293.265439,785,790
19 Feb 20243.31553.34703.29803.33633.23957,399,290
16 Feb 20243.27453.33803.26603.31433.218212,187,290
15 Feb 20243.17053.28003.17703.26883.17405,851,551
14 Feb 20243.20003.27003.18703.20953.116574,221,360
13 Feb 20243.27853.27203.23603.24433.150214,316,040
12 Feb 20243.23053.26203.21803.25383.15945,240,926
09 Feb 20243.21753.24503.20203.23613.14226,444,093
08 Feb 20243.21153.25303.21903.22833.134714,680,270
07 Feb 20243.21053.27303.19303.24943.155132,534,270
06 Feb 20243.24403.25003.19003.20653.113516,422,450
05 Feb 20243.27053.29803.24453.25543.16097,896,135
02 Feb 20243.22703.28203.22503.26603.1713901,633
01 Feb 20243.16403.27103.17503.21233.119136,488,830
31 Jan 20243.14303.17703.11203.15063.059216,180,150
30 Jan 20243.12203.14803.10303.13063.03988,847,747
29 Jan 20243.14103.17603.14303.14753.05622,859,972
26 Jan 20243.16503.17603.13503.16343.07172,066,359
25 Jan 20243.14803.17903.12803.16213.070417,563,650
24 Jan 20243.19053.17033.14313.15083.05948,464,775
23 Jan 20243.18003.18703.16603.18003.08782,993,473
22 Jan 20243.16003.19203.15603.18343.09119,319,215
19 Jan 20243.18003.19903.15203.17283.080810,603,290
18 Jan 20243.16303.18203.14703.16643.074517,386,690
17 Jan 20243.15853.17803.13603.15853.06699,581,963
16 Jan 20243.14703.15603.14403.15373.06223,774,323
15 Jan 20243.13753.16003.13203.15063.05926,570,878
12 Jan 20243.13053.14003.12003.13253.04172,394,713
11 Jan 20243.13253.13703.12103.12753.03682,357,822
10 Jan 20243.11453.12703.11203.11843.02791,766,240
09 Jan 20243.13053.14703.11843.12123.030613,162,650
08 Jan 20243.13453.13703.11803.12213.03152,492,807
05 Jan 20243.11853.13903.11403.13043.03965,140,029
04 Jan 20243.11853.14103.10403.13693.04594,545,225
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...