Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,498.86 +45.11 (+0.61%) Bitcoin USD
38,403.39 +540.88 (+1.43%) CMC Crypto 200
795.14 +11.50 (+1.47%)
Koninklijke KPN N.V. (0O8F.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
As of 07:01AM GMT. Market open.
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | 3.1775 | 3.1810 | 3.1454 | 3.1600 | 3.1600 | 32,970,670 |
| 29 Nov 2023 | 3.1905 | 3.1910 | 3.1690 | 3.1778 | 3.1778 | 2,243,645 |
| 28 Nov 2023 | 3.1905 | 3.1980 | 3.1730 | 3.1846 | 3.1846 | 28,494,460 |
| 27 Nov 2023 | 3.1800 | 3.1980 | 3.1726 | 3.1755 | 3.1755 | 1,605,887 |
| 24 Nov 2023 | 3.1715 | 3.1930 | 3.1530 | 3.1740 | 3.1740 | 3,210,762 |
| 23 Nov 2023 | 3.1905 | 3.2110 | 3.1440 | 3.1712 | 3.1712 | 7,529,686 |
| 22 Nov 2023 | 3.1575 | 3.2010 | 3.1530 | 3.1889 | 3.1889 | 2,509,050 |
| 21 Nov 2023 | 3.1945 | 3.1880 | 3.1630 | 3.1693 | 3.1693 | 10,995,770 |
| 20 Nov 2023 | 3.1575 | 3.1940 | 3.1470 | 3.1825 | 3.1825 | 1,871,589 |
| 17 Nov 2023 | 3.1735 | 3.1800 | 3.1430 | 3.1680 | 3.1680 | 2,725,092 |
| 16 Nov 2023 | 3.1650 | 3.1900 | 3.1500 | 3.1798 | 3.1798 | 13,736,500 |
| 15 Nov 2023 | 3.1800 | 3.1940 | 3.1619 | 3.1717 | 3.1717 | 7,635,790 |
| 14 Nov 2023 | 3.2145 | 3.2400 | 3.1807 | 3.1815 | 3.1815 | 3,495,381 |
| 13 Nov 2023 | 3.2000 | 3.2320 | 3.1850 | 3.2145 | 3.2145 | 11,916,340 |
| 10 Nov 2023 | 3.2155 | 3.2340 | 3.1770 | 3.2169 | 3.2169 | 2,626,837 |
| 09 Nov 2023 | 3.2135 | 3.2300 | 3.1910 | 3.2052 | 3.2052 | 9,537,090 |
| 08 Nov 2023 | 3.1905 | 3.2170 | 3.1740 | 3.1900 | 3.1900 | 9,249,272 |
| 07 Nov 2023 | 3.1775 | 3.2160 | 3.1560 | 3.2027 | 3.2027 | 8,518,144 |
| 06 Nov 2023 | 3.1905 | 3.2000 | 3.1786 | 3.1901 | 3.1901 | 3,897,067 |
| 03 Nov 2023 | 3.1810 | 3.2060 | 3.1620 | 3.1853 | 3.1853 | 5,829,350 |
| 02 Nov 2023 | 3.1820 | 3.2190 | 3.1810 | 3.1952 | 3.1952 | 8,916,135 |
| 01 Nov 2023 | 3.1810 | 3.2030 | 3.1610 | 3.1936 | 3.1936 | 3,706,689 |
| 31 Oct 2023 | 3.1905 | 3.1930 | 3.1660 | 3.1760 | 3.1760 | 6,297,841 |
| 30 Oct 2023 | 3.1620 | 3.2020 | 3.1480 | 3.1860 | 3.1860 | 6,000,631 |
| 27 Oct 2023 | 3.1925 | 3.2110 | 3.1620 | 3.1837 | 3.1837 | 4,848,318 |
| 26 Oct 2023 | 3.1555 | 3.1930 | 3.1550 | 3.1847 | 3.1847 | 3,992,018 |
| 25 Oct 2023 | 3.1000 | 3.1790 | 3.0900 | 3.1460 | 3.1460 | 20,616,570 |
| 24 Oct 2023 | 3.0945 | 3.1270 | 3.0910 | 3.1095 | 3.1095 | 6,726,015 |
| 23 Oct 2023 | 3.1600 | 3.1370 | 3.1040 | 3.1133 | 3.1133 | 5,739,559 |
| 20 Oct 2023 | 3.1325 | 3.1410 | 3.1260 | 3.1315 | 3.1315 | 18,220,040 |
| 19 Oct 2023 | 3.1375 | 3.1710 | 3.1340 | 3.1385 | 3.1385 | 3,191,497 |
| 18 Oct 2023 | 3.1420 | 3.1580 | 3.1400 | 3.1510 | 3.1510 | 4,409,486 |
| 17 Oct 2023 | 3.1400 | 3.1720 | 3.1460 | 3.1492 | 3.1492 | 3,900,986 |
| 16 Oct 2023 | 3.1800 | 3.1760 | 3.1450 | 3.1551 | 3.1551 | 9,784,787 |
| 13 Oct 2023 | 3.1525 | 3.1780 | 3.1580 | 3.1677 | 3.1677 | 2,135,889 |
| 12 Oct 2023 | 3.1725 | 3.1800 | 3.1380 | 3.1628 | 3.1628 | 1,442,601 |
| 11 Oct 2023 | 3.1555 | 3.1850 | 3.1568 | 3.1712 | 3.1712 | 3,344,511 |
| 10 Oct 2023 | 3.1690 | 3.1940 | 3.1567 | 3.1570 | 3.1570 | 7,142,934 |
| 09 Oct 2023 | 3.1210 | 3.1700 | 3.1380 | 3.1409 | 3.1409 | 2,515,304 |
| 06 Oct 2023 | 3.1135 | 3.1500 | 3.1250 | 3.1490 | 3.1490 | 2,482,259 |
| 05 Oct 2023 | 3.1090 | 3.1220 | 3.1010 | 3.1164 | 3.1164 | 1,895,051 |
| 04 Oct 2023 | 3.0925 | 3.1235 | 3.0880 | 3.1037 | 3.1037 | 3,499,827 |
| 03 Oct 2023 | 3.0915 | 3.1130 | 3.0820 | 3.0921 | 3.0921 | 3,690,012 |
| 02 Oct 2023 | 3.1400 | 3.1360 | 3.1000 | 3.1165 | 3.1165 | 6,071,727 |
| 29 Sept 2023 | 3.1145 | 3.1370 | 3.0820 | 3.1237 | 3.1237 | 5,326,299 |
| 28 Sept 2023 | 3.0925 | 3.1270 | 3.0840 | 3.1111 | 3.1111 | 3,405,905 |
| 27 Sept 2023 | 3.1185 | 3.1390 | 3.0880 | 3.1038 | 3.1038 | 6,806,874 |
| 26 Sept 2023 | 3.1200 | 3.1410 | 3.1140 | 3.1260 | 3.1260 | 3,030,169 |
| 25 Sept 2023 | 3.1505 | 3.1570 | 3.1190 | 3.1455 | 3.1455 | 12,380,030 |
| 22 Sept 2023 | 3.1800 | 3.1880 | 3.1530 | 3.1799 | 3.1799 | 4,179,564 |
| 21 Sept 2023 | 3.2305 | 3.2370 | 3.1800 | 3.1991 | 3.1991 | 26,105,290 |
| 20 Sept 2023 | 3.2290 | 3.2490 | 3.2280 | 3.2364 | 3.2364 | 6,522,466 |
| 19 Sept 2023 | 3.2290 | 3.2330 | 3.2050 | 3.2167 | 3.2167 | 8,028,761 |
| 18 Sept 2023 | 3.2400 | 3.2430 | 3.2180 | 3.2200 | 3.2200 | 15,731,480 |
| 15 Sept 2023 | 3.2305 | 3.2740 | 3.2300 | 3.2300 | 3.2300 | 6,962,435 |
| 14 Sept 2023 | 3.2105 | 3.2527 | 3.2180 | 3.2525 | 3.2525 | 32,177,980 |
| 13 Sept 2023 | 3.2490 | 3.2460 | 3.2200 | 3.2292 | 3.2292 | 7,891,905 |
| 12 Sept 2023 | 3.2145 | 3.2480 | 3.2210 | 3.2385 | 3.2385 | 1,600,002 |
| 11 Sept 2023 | 3.2010 | 3.2400 | 3.2110 | 3.2258 | 3.2258 | 4,759,021 |
| 08 Sept 2023 | 3.2305 | 3.2400 | 3.2020 | 3.2283 | 3.2283 | 9,324,832 |
| 07 Sept 2023 | 3.2000 | 3.2440 | 3.2040 | 3.2330 | 3.2330 | 4,063,360 |
| 06 Sept 2023 | 3.2250 | 3.2260 | 3.1950 | 3.2100 | 3.2100 | 5,009,990 |
| 05 Sept 2023 | 3.1965 | 3.2186 | 3.1780 | 3.1863 | 3.1863 | 23,228,890 |
| 04 Sept 2023 | 3.2210 | 3.2320 | 3.2000 | 3.2183 | 3.2183 | 3,225,349 |
| 01 Sept 2023 | 3.2220 | 3.2570 | 3.2130 | 3.2299 | 3.2299 | 1,644,986 |
| 31 Aug 2023 | 3.2220 | 3.2400 | 3.2180 | 3.2288 | 3.2288 | 6,768,994 |
| 30 Aug 2023 | 3.2115 | 3.2250 | 3.2050 | 3.2094 | 3.2094 | 3,259,119 |
| 29 Aug 2023 | 3.1830 | 3.2200 | 3.1830 | 3.2115 | 3.2115 | 6,080,411 |
| 25 Aug 2023 | 3.2105 | 3.1990 | 3.1740 | 3.1905 | 3.1905 | 41,832,110 |
| 24 Aug 2023 | 3.1945 | 3.2030 | 3.1800 | 3.1910 | 3.1910 | 876,393 |
| 23 Aug 2023 | 3.1925 | 3.2130 | 3.1910 | 3.1986 | 3.1986 | 1,969,772 |
| 22 Aug 2023 | 3.2345 | 3.2380 | 3.1930 | 3.2196 | 3.2196 | 1,476,475 |
| 21 Aug 2023 | 3.2355 | 3.2520 | 3.2250 | 3.2325 | 3.2325 | 1,241,513 |
| 18 Aug 2023 | 3.2010 | 3.2320 | 3.2050 | 3.2206 | 3.2206 | 1,874,536 |
| 17 Aug 2023 | 3.2355 | 3.2310 | 3.2070 | 3.2135 | 3.2135 | 24,093,210 |
| 16 Aug 2023 | 3.2155 | 3.2490 | 3.2150 | 3.2389 | 3.2389 | 3,449,000 |
| 15 Aug 2023 | 3.2505 | 3.2600 | 3.2130 | 3.2257 | 3.2257 | 1,706,898 |
| 14 Aug 2023 | 3.2420 | 3.2610 | 3.2430 | 3.2508 | 3.2508 | 1,431,208 |
| 11 Aug 2023 | 3.2290 | 3.2490 | 3.2260 | 3.2408 | 3.2408 | 2,473,899 |
| 10 Aug 2023 | 3.1905 | 3.2340 | 3.2067 | 3.2260 | 3.2260 | 1,611,494 |
| 09 Aug 2023 | 3.1800 | 3.2090 | 3.1850 | 3.2024 | 3.2024 | 1,139,183 |
| 08 Aug 2023 | 3.1945 | 3.2100 | 3.1820 | 3.1927 | 3.1927 | 11,819,320 |
| 07 Aug 2023 | 3.2250 | 3.2200 | 3.1930 | 3.2028 | 3.2028 | 42,733,520 |
| 04 Aug 2023 | 3.2355 | 3.2350 | 3.1910 | 3.2065 | 3.2065 | 3,708,243 |
| 03 Aug 2023 | 3.2200 | 3.2280 | 3.1890 | 3.2240 | 3.2240 | 4,798,734 |
| 02 Aug 2023 | 3.2505 | 3.3000 | 3.2280 | 3.2362 | 3.2362 | 15,059,280 |
| 01 Aug 2023 | 3.3185 | 3.3140 | 3.2760 | 3.2873 | 3.2873 | 3,260,340 |
| 31 Jul 2023 | 3.3305 | 3.3200 | 3.2910 | 3.2994 | 3.2994 | 9,406,292 |
| 28 Jul 2023 | 3.2800 | 3.3250 | 3.2750 | 3.3190 | 3.3190 | 12,376,670 |
| 27 Jul 2023 | 3.3000 | 3.3070 | 3.2800 | 3.2937 | 3.2937 | 4,931,946 |
| 26 Jul 2023 | 3.2935 | 3.3000 | 3.2600 | 3.2887 | 3.2887 | 5,917,058 |
| 26 Jul 2023 | 0.052 Dividend | |||||
| 25 Jul 2023 | 3.2800 | 3.3680 | 3.2920 | 3.3504 | 3.2984 | 25,369,490 |
| 24 Jul 2023 | 3.2955 | 3.3220 | 3.2620 | 3.3100 | 3.2586 | 16,489,040 |
| 21 Jul 2023 | 3.2765 | 3.2940 | 3.2640 | 3.2799 | 3.2290 | 5,390,285 |
| 20 Jul 2023 | 3.2460 | 3.2807 | 3.2370 | 3.2693 | 3.2186 | 43,145,290 |
| 19 Jul 2023 | 3.2705 | 3.2630 | 3.2420 | 3.2579 | 3.2074 | 54,640,750 |
| 18 Jul 2023 | 3.2600 | 3.2650 | 3.2060 | 3.2186 | 3.1686 | 4,419,413 |
| 17 Jul 2023 | 3.2305 | 3.3010 | 3.2643 | 3.2655 | 3.2148 | 11,456,340 |
| 14 Jul 2023 | 3.2290 | 3.2700 | 3.2230 | 3.2606 | 3.2100 | 3,719,087 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.