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%)
As of 07:01AM GMT. Market open.
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20233.17753.18103.14543.16003.160032,970,670
29 Nov 20233.19053.19103.16903.17783.17782,243,645
28 Nov 20233.19053.19803.17303.18463.184628,494,460
27 Nov 20233.18003.19803.17263.17553.17551,605,887
24 Nov 20233.17153.19303.15303.17403.17403,210,762
23 Nov 20233.19053.21103.14403.17123.17127,529,686
22 Nov 20233.15753.20103.15303.18893.18892,509,050
21 Nov 20233.19453.18803.16303.16933.169310,995,770
20 Nov 20233.15753.19403.14703.18253.18251,871,589
17 Nov 20233.17353.18003.14303.16803.16802,725,092
16 Nov 20233.16503.19003.15003.17983.179813,736,500
15 Nov 20233.18003.19403.16193.17173.17177,635,790
14 Nov 20233.21453.24003.18073.18153.18153,495,381
13 Nov 20233.20003.23203.18503.21453.214511,916,340
10 Nov 20233.21553.23403.17703.21693.21692,626,837
09 Nov 20233.21353.23003.19103.20523.20529,537,090
08 Nov 20233.19053.21703.17403.19003.19009,249,272
07 Nov 20233.17753.21603.15603.20273.20278,518,144
06 Nov 20233.19053.20003.17863.19013.19013,897,067
03 Nov 20233.18103.20603.16203.18533.18535,829,350
02 Nov 20233.18203.21903.18103.19523.19528,916,135
01 Nov 20233.18103.20303.16103.19363.19363,706,689
31 Oct 20233.19053.19303.16603.17603.17606,297,841
30 Oct 20233.16203.20203.14803.18603.18606,000,631
27 Oct 20233.19253.21103.16203.18373.18374,848,318
26 Oct 20233.15553.19303.15503.18473.18473,992,018
25 Oct 20233.10003.17903.09003.14603.146020,616,570
24 Oct 20233.09453.12703.09103.10953.10956,726,015
23 Oct 20233.16003.13703.10403.11333.11335,739,559
20 Oct 20233.13253.14103.12603.13153.131518,220,040
19 Oct 20233.13753.17103.13403.13853.13853,191,497
18 Oct 20233.14203.15803.14003.15103.15104,409,486
17 Oct 20233.14003.17203.14603.14923.14923,900,986
16 Oct 20233.18003.17603.14503.15513.15519,784,787
13 Oct 20233.15253.17803.15803.16773.16772,135,889
12 Oct 20233.17253.18003.13803.16283.16281,442,601
11 Oct 20233.15553.18503.15683.17123.17123,344,511
10 Oct 20233.16903.19403.15673.15703.15707,142,934
09 Oct 20233.12103.17003.13803.14093.14092,515,304
06 Oct 20233.11353.15003.12503.14903.14902,482,259
05 Oct 20233.10903.12203.10103.11643.11641,895,051
04 Oct 20233.09253.12353.08803.10373.10373,499,827
03 Oct 20233.09153.11303.08203.09213.09213,690,012
02 Oct 20233.14003.13603.10003.11653.11656,071,727
29 Sept 20233.11453.13703.08203.12373.12375,326,299
28 Sept 20233.09253.12703.08403.11113.11113,405,905
27 Sept 20233.11853.13903.08803.10383.10386,806,874
26 Sept 20233.12003.14103.11403.12603.12603,030,169
25 Sept 20233.15053.15703.11903.14553.145512,380,030
22 Sept 20233.18003.18803.15303.17993.17994,179,564
21 Sept 20233.23053.23703.18003.19913.199126,105,290
20 Sept 20233.22903.24903.22803.23643.23646,522,466
19 Sept 20233.22903.23303.20503.21673.21678,028,761
18 Sept 20233.24003.24303.21803.22003.220015,731,480
15 Sept 20233.23053.27403.23003.23003.23006,962,435
14 Sept 20233.21053.25273.21803.25253.252532,177,980
13 Sept 20233.24903.24603.22003.22923.22927,891,905
12 Sept 20233.21453.24803.22103.23853.23851,600,002
11 Sept 20233.20103.24003.21103.22583.22584,759,021
08 Sept 20233.23053.24003.20203.22833.22839,324,832
07 Sept 20233.20003.24403.20403.23303.23304,063,360
06 Sept 20233.22503.22603.19503.21003.21005,009,990
05 Sept 20233.19653.21863.17803.18633.186323,228,890
04 Sept 20233.22103.23203.20003.21833.21833,225,349
01 Sept 20233.22203.25703.21303.22993.22991,644,986
31 Aug 20233.22203.24003.21803.22883.22886,768,994
30 Aug 20233.21153.22503.20503.20943.20943,259,119
29 Aug 20233.18303.22003.18303.21153.21156,080,411
25 Aug 20233.21053.19903.17403.19053.190541,832,110
24 Aug 20233.19453.20303.18003.19103.1910876,393
23 Aug 20233.19253.21303.19103.19863.19861,969,772
22 Aug 20233.23453.23803.19303.21963.21961,476,475
21 Aug 20233.23553.25203.22503.23253.23251,241,513
18 Aug 20233.20103.23203.20503.22063.22061,874,536
17 Aug 20233.23553.23103.20703.21353.213524,093,210
16 Aug 20233.21553.24903.21503.23893.23893,449,000
15 Aug 20233.25053.26003.21303.22573.22571,706,898
14 Aug 20233.24203.26103.24303.25083.25081,431,208
11 Aug 20233.22903.24903.22603.24083.24082,473,899
10 Aug 20233.19053.23403.20673.22603.22601,611,494
09 Aug 20233.18003.20903.18503.20243.20241,139,183
08 Aug 20233.19453.21003.18203.19273.192711,819,320
07 Aug 20233.22503.22003.19303.20283.202842,733,520
04 Aug 20233.23553.23503.19103.20653.20653,708,243
03 Aug 20233.22003.22803.18903.22403.22404,798,734
02 Aug 20233.25053.30003.22803.23623.236215,059,280
01 Aug 20233.31853.31403.27603.28733.28733,260,340
31 Jul 20233.33053.32003.29103.29943.29949,406,292
28 Jul 20233.28003.32503.27503.31903.319012,376,670
27 Jul 20233.30003.30703.28003.29373.29374,931,946
26 Jul 20233.29353.30003.26003.28873.28875,917,058
26 Jul 20230.052 Dividend
25 Jul 20233.28003.36803.29203.35043.298425,369,490
24 Jul 20233.29553.32203.26203.31003.258616,489,040
21 Jul 20233.27653.29403.26403.27993.22905,390,285
20 Jul 20233.24603.28073.23703.26933.218643,145,290
19 Jul 20233.27053.26303.24203.25793.207454,640,750
18 Jul 20233.26003.26503.20603.21863.16864,419,413
17 Jul 20233.23053.30103.26433.26553.214811,456,340
14 Jul 20233.22903.27003.22303.26063.21003,719,087
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...