Singapore markets close in 24 minutes
Straits Times Index
3,269.16 +43.99 (+1.36%) Nikkei
37,552.16 +113.55 (+0.30%) Hang Seng
16,828.93 +317.24 (+1.92%) FTSE 100
8,060.96 +37.09 (+0.46%) Bitcoin USD
66,111.79 -75.31 (-0.11%) CMC Crypto 200
1,392.45 -22.31 (-1.58%)
Koninklijke KPN N.V. (0O8F.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 3.3000 | 3.3580 | 3.3010 | 3.3430 | 3.3430 | 46,317,800 |
| 19 Apr 2024 | 3.2305 | 3.3300 | 3.2500 | 3.3099 | 3.3099 | 125,664,500 |
| 19 Apr 2024 | 0.098 Dividend | |||||
| 18 Apr 2024 | 3.3810 | 3.4000 | 3.3570 | 3.3785 | 3.2805 | 9,695,811 |
| 17 Apr 2024 | 3.3715 | 3.4080 | 3.3510 | 3.3860 | 3.2878 | 2,165,842 |
| 16 Apr 2024 | 3.3680 | 3.3850 | 3.3590 | 3.3713 | 3.2735 | 107,876,800 |
| 15 Apr 2024 | 3.3955 | 3.3980 | 3.3690 | 3.3857 | 3.2875 | 35,244,940 |
| 12 Apr 2024 | 3.4270 | 3.4410 | 3.3970 | 3.4011 | 3.3025 | 2,829,129 |
| 11 Apr 2024 | 3.4315 | 3.4660 | 3.4070 | 3.4140 | 3.3150 | 2,375,483 |
| 10 Apr 2024 | 3.4565 | 3.4680 | 3.4290 | 3.4585 | 3.3582 | 86,027,070 |
| 09 Apr 2024 | 3.4145 | 3.4500 | 3.3910 | 3.4287 | 3.3293 | 43,778,130 |
| 08 Apr 2024 | 3.4210 | 3.4460 | 3.3990 | 3.4147 | 3.3156 | 40,700,370 |
| 05 Apr 2024 | 3.4200 | 3.4252 | 3.4030 | 3.4205 | 3.3213 | 2,768,825 |
| 04 Apr 2024 | 3.4290 | 3.4550 | 3.3970 | 3.4498 | 3.3498 | 3,092,967 |
| 03 Apr 2024 | 3.4450 | 3.4410 | 3.4130 | 3.4217 | 3.3224 | 30,053,920 |
| 02 Apr 2024 | 3.4400 | 3.4770 | 3.4190 | 3.4278 | 3.3284 | 70,137,440 |
| 28 Mar 2024 | 3.4505 | 3.4800 | 3.4390 | 3.4655 | 3.3650 | 3,959,779 |
| 27 Mar 2024 | 3.4105 | 3.4500 | 3.4180 | 3.4360 | 3.3364 | 9,768,760 |
| 26 Mar 2024 | 3.3955 | 3.4220 | 3.3640 | 3.4108 | 3.3119 | 1,541,874 |
| 25 Mar 2024 | 3.3705 | 3.3980 | 3.3660 | 3.3829 | 3.2848 | 24,283,410 |
| 22 Mar 2024 | 3.3470 | 3.3705 | 3.3330 | 3.3644 | 3.2668 | 3,921,995 |
| 21 Mar 2024 | 3.3600 | 3.3810 | 3.3280 | 3.3354 | 3.2387 | 2,756,607 |
| 20 Mar 2024 | 3.3135 | 3.3620 | 3.3230 | 3.3481 | 3.2510 | 4,215,660 |
| 19 Mar 2024 | 3.3470 | 3.3500 | 3.3070 | 3.3290 | 3.2324 | 4,044,726 |
| 18 Mar 2024 | 3.3945 | 3.3960 | 3.3180 | 3.3275 | 3.2310 | 22,984,320 |
| 15 Mar 2024 | 3.3850 | 3.4170 | 3.3908 | 3.3910 | 3.2926 | 1,156,596 |
| 14 Mar 2024 | 3.4280 | 3.4460 | 3.3780 | 3.4000 | 3.3014 | 9,552,263 |
| 13 Mar 2024 | 3.4145 | 3.4450 | 3.3950 | 3.4143 | 3.3153 | 9,175,669 |
| 12 Mar 2024 | 3.4375 | 3.4670 | 3.4220 | 3.4332 | 3.3337 | 1,277,490 |
| 11 Mar 2024 | 3.4460 | 3.4640 | 3.4190 | 3.4492 | 3.3491 | 19,643,630 |
| 08 Mar 2024 | 3.4090 | 3.4405 | 3.3830 | 3.4405 | 3.3407 | 3,072,553 |
| 07 Mar 2024 | 3.3915 | 3.4360 | 3.3740 | 3.4105 | 3.3116 | 3,404,989 |
| 06 Mar 2024 | 3.4250 | 3.4290 | 3.3860 | 3.4117 | 3.3128 | 15,882,340 |
| 05 Mar 2024 | 3.4000 | 3.4110 | 3.3950 | 3.4057 | 3.3069 | 2,477,034 |
| 04 Mar 2024 | 3.4105 | 3.4080 | 3.3810 | 3.3946 | 3.2961 | 4,057,340 |
| 01 Mar 2024 | 3.3775 | 3.4080 | 3.3540 | 3.4030 | 3.3043 | 3,371,494 |
| 29 Feb 2024 | 3.3755 | 3.4070 | 3.3630 | 3.3830 | 3.2849 | 3,209,496 |
| 28 Feb 2024 | 3.3785 | 3.4040 | 3.3480 | 3.3805 | 3.2825 | 6,040,899 |
| 27 Feb 2024 | 3.3545 | 3.3750 | 3.3290 | 3.3618 | 3.2643 | 31,771,120 |
| 26 Feb 2024 | 3.3985 | 3.4190 | 3.3535 | 3.3715 | 3.2737 | 4,633,002 |
| 23 Feb 2024 | 3.3565 | 3.3987 | 3.3570 | 3.3987 | 3.3001 | 3,848,592 |
| 22 Feb 2024 | 3.3860 | 3.3770 | 3.3530 | 3.3687 | 3.2710 | 2,258,068 |
| 21 Feb 2024 | 3.3410 | 3.3930 | 3.3480 | 3.3579 | 3.2605 | 10,860,540 |
| 20 Feb 2024 | 3.3480 | 3.3720 | 3.3210 | 3.3629 | 3.2654 | 39,785,790 |
| 19 Feb 2024 | 3.3155 | 3.3470 | 3.2980 | 3.3363 | 3.2395 | 7,399,290 |
| 16 Feb 2024 | 3.2745 | 3.3380 | 3.2660 | 3.3143 | 3.2182 | 12,187,290 |
| 15 Feb 2024 | 3.1705 | 3.2800 | 3.1770 | 3.2688 | 3.1740 | 5,851,551 |
| 14 Feb 2024 | 3.2000 | 3.2700 | 3.1870 | 3.2095 | 3.1165 | 74,221,360 |
| 13 Feb 2024 | 3.2785 | 3.2720 | 3.2360 | 3.2443 | 3.1502 | 14,316,040 |
| 12 Feb 2024 | 3.2305 | 3.2620 | 3.2180 | 3.2538 | 3.1594 | 5,240,926 |
| 09 Feb 2024 | 3.2175 | 3.2450 | 3.2020 | 3.2361 | 3.1422 | 6,444,093 |
| 08 Feb 2024 | 3.2115 | 3.2530 | 3.2190 | 3.2283 | 3.1347 | 14,680,270 |
| 07 Feb 2024 | 3.2105 | 3.2730 | 3.1930 | 3.2494 | 3.1551 | 32,534,270 |
| 06 Feb 2024 | 3.2440 | 3.2500 | 3.1900 | 3.2065 | 3.1135 | 16,422,450 |
| 05 Feb 2024 | 3.2705 | 3.2980 | 3.2445 | 3.2554 | 3.1609 | 7,896,135 |
| 02 Feb 2024 | 3.2270 | 3.2820 | 3.2250 | 3.2660 | 3.1713 | 901,633 |
| 01 Feb 2024 | 3.1640 | 3.2710 | 3.1750 | 3.2123 | 3.1191 | 36,488,830 |
| 31 Jan 2024 | 3.1430 | 3.1770 | 3.1120 | 3.1506 | 3.0592 | 16,180,150 |
| 30 Jan 2024 | 3.1220 | 3.1480 | 3.1030 | 3.1306 | 3.0398 | 8,847,747 |
| 29 Jan 2024 | 3.1410 | 3.1760 | 3.1430 | 3.1475 | 3.0562 | 2,859,972 |
| 26 Jan 2024 | 3.1650 | 3.1760 | 3.1350 | 3.1634 | 3.0717 | 2,066,359 |
| 25 Jan 2024 | 3.1480 | 3.1790 | 3.1280 | 3.1621 | 3.0704 | 17,563,650 |
| 24 Jan 2024 | 3.1905 | 3.1703 | 3.1431 | 3.1508 | 3.0594 | 8,464,775 |
| 23 Jan 2024 | 3.1800 | 3.1870 | 3.1660 | 3.1800 | 3.0878 | 2,993,473 |
| 22 Jan 2024 | 3.1600 | 3.1920 | 3.1560 | 3.1834 | 3.0911 | 9,319,215 |
| 19 Jan 2024 | 3.1800 | 3.1990 | 3.1520 | 3.1728 | 3.0808 | 10,603,290 |
| 18 Jan 2024 | 3.1630 | 3.1820 | 3.1470 | 3.1664 | 3.0745 | 17,386,690 |
| 17 Jan 2024 | 3.1585 | 3.1780 | 3.1360 | 3.1585 | 3.0669 | 9,581,963 |
| 16 Jan 2024 | 3.1470 | 3.1560 | 3.1440 | 3.1537 | 3.0622 | 3,774,323 |
| 15 Jan 2024 | 3.1375 | 3.1600 | 3.1320 | 3.1506 | 3.0592 | 6,570,878 |
| 12 Jan 2024 | 3.1305 | 3.1400 | 3.1200 | 3.1325 | 3.0417 | 2,394,713 |
| 11 Jan 2024 | 3.1325 | 3.1370 | 3.1210 | 3.1275 | 3.0368 | 2,357,822 |
| 10 Jan 2024 | 3.1145 | 3.1270 | 3.1120 | 3.1184 | 3.0279 | 1,766,240 |
| 09 Jan 2024 | 3.1305 | 3.1470 | 3.1184 | 3.1212 | 3.0306 | 13,162,650 |
| 08 Jan 2024 | 3.1345 | 3.1370 | 3.1180 | 3.1221 | 3.0315 | 2,492,807 |
| 05 Jan 2024 | 3.1185 | 3.1390 | 3.1140 | 3.1304 | 3.0396 | 5,140,029 |
| 04 Jan 2024 | 3.1185 | 3.1410 | 3.1040 | 3.1369 | 3.0459 | 4,545,225 |
| 03 Jan 2024 | 3.1305 | 3.1410 | 3.1020 | 3.1341 | 3.0432 | 7,309,888 |
| 02 Jan 2024 | 3.1185 | 3.1250 | 3.1090 | 3.1203 | 3.0298 | 3,035,429 |
| 29 Dec 2023 | 3.1105 | 3.1190 | 3.1090 | 3.1157 | 3.0254 | 1,268,582 |
| 28 Dec 2023 | 3.1105 | 3.1180 | 3.1060 | 3.1128 | 3.0225 | 1,058,977 |
| 27 Dec 2023 | 3.1230 | 3.1230 | 3.1110 | 3.1130 | 3.0227 | 8,562,763 |
| 22 Dec 2023 | 3.1220 | 3.1233 | 3.1100 | 3.1203 | 3.0298 | 5,134,249 |
| 21 Dec 2023 | 3.1000 | 3.1200 | 3.1090 | 3.1150 | 3.0246 | 4,626,111 |
| 20 Dec 2023 | 3.1090 | 3.1210 | 3.0790 | 3.1156 | 3.0252 | 39,885,910 |
| 19 Dec 2023 | 3.1155 | 3.1153 | 3.0910 | 3.0980 | 3.0081 | 32,618,350 |
| 18 Dec 2023 | 3.1010 | 3.1300 | 3.0870 | 3.1100 | 3.0198 | 5,245,585 |
| 15 Dec 2023 | 3.1175 | 3.1180 | 3.1030 | 3.1110 | 3.0208 | 14,402,860 |
| 14 Dec 2023 | 3.1230 | 3.1290 | 3.0980 | 3.1174 | 3.0269 | 87,483,640 |
| 13 Dec 2023 | 3.1335 | 3.1300 | 3.1130 | 3.1210 | 3.0305 | 33,072,560 |
| 12 Dec 2023 | 3.1345 | 3.1410 | 3.1150 | 3.1388 | 3.0477 | 3,963,244 |
| 11 Dec 2023 | 3.1480 | 3.1640 | 3.1190 | 3.1341 | 3.0432 | 3,669,405 |
| 08 Dec 2023 | 3.1460 | 3.1690 | 3.1320 | 3.1364 | 3.0455 | 4,897,650 |
| 07 Dec 2023 | 3.1305 | 3.1650 | 3.1420 | 3.1453 | 3.0541 | 5,912,383 |
| 06 Dec 2023 | 3.1375 | 3.1680 | 3.1360 | 3.1423 | 3.0512 | 26,171,190 |
| 05 Dec 2023 | 3.1505 | 3.1510 | 3.1270 | 3.1510 | 3.0596 | 3,522,006 |
| 04 Dec 2023 | 3.1610 | 3.1600 | 3.1190 | 3.1516 | 3.0602 | 7,574,251 |
| 01 Dec 2023 | 3.1450 | 3.1470 | 3.1010 | 3.1303 | 3.0395 | 3,604,073 |
| 30 Nov 2023 | 3.1775 | 3.1810 | 3.1454 | 3.1600 | 3.0684 | 32,970,670 |
| 29 Nov 2023 | 3.1905 | 3.1910 | 3.1690 | 3.1778 | 3.0856 | 2,243,645 |
| *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.