0O8F.L - Koninklijke KPN N.V.
LSE - LSE Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 3.1505 | 3.1390 | 3.1220 | 3.1275 | 3.1275 | 716,118 |
| 08 Jun 2023 | 3.1850 | 3.1660 | 3.1230 | 3.1235 | 3.1235 | 4,983,729 |
| 07 Jun 2023 | 3.1690 | 3.1710 | 3.1500 | 3.1595 | 3.1595 | 6,395,292 |
| 06 Jun 2023 | 3.2040 | 3.1840 | 3.1370 | 3.1626 | 3.1626 | 4,969,646 |
| 05 Jun 2023 | 3.2000 | 3.2042 | 3.1802 | 3.1932 | 3.1932 | 2,288,340 |
| 02 Jun 2023 | 3.2305 | 3.2400 | 3.1490 | 3.1794 | 3.1794 | 11,396,130 |
| 01 Jun 2023 | 3.1800 | 3.2270 | 3.1930 | 3.2115 | 3.2115 | 1,407,566 |
| 31 May 2023 | 3.2000 | 3.2320 | 3.2000 | 3.2109 | 3.2109 | 9,009,314 |
| 30 May 2023 | 3.2555 | 3.2560 | 3.2040 | 3.2174 | 3.2174 | 6,242,826 |
| 26 May 2023 | 3.2660 | 3.2530 | 3.2300 | 3.2545 | 3.2545 | 2,223,613 |
| 25 May 2023 | 3.2775 | 3.2900 | 3.2170 | 3.2521 | 3.2521 | 3,712,130 |
| 24 May 2023 | 3.2800 | 3.3080 | 3.2690 | 3.2847 | 3.2847 | 2,871,444 |
| 23 May 2023 | 3.2505 | 3.2900 | 3.2645 | 3.2838 | 3.2838 | 2,486,060 |
| 22 May 2023 | 3.2400 | 3.2950 | 3.2497 | 3.2757 | 3.2757 | 7,152,931 |
| 19 May 2023 | 3.2630 | 3.2720 | 3.2320 | 3.2545 | 3.2545 | 5,678,638 |
| 18 May 2023 | 3.2690 | 3.2790 | 3.2590 | 3.2667 | 3.2667 | 1,947,028 |
| 17 May 2023 | 3.3050 | 3.3090 | 3.2657 | 3.2701 | 3.2701 | 3,797,683 |
| 16 May 2023 | 3.2905 | 3.3280 | 3.3000 | 3.3241 | 3.3241 | 10,293,860 |
| 15 May 2023 | 3.2850 | 3.3210 | 3.2950 | 3.3140 | 3.3140 | 23,183,280 |
| 12 May 2023 | 3.2915 | 3.3050 | 3.2820 | 3.2877 | 3.2877 | 9,906,088 |
| 11 May 2023 | 3.3040 | 3.3310 | 3.2910 | 3.3067 | 3.3067 | 5,463,885 |
| 10 May 2023 | 3.3010 | 3.3390 | 3.3160 | 3.3206 | 3.3206 | 4,731,191 |
| 09 May 2023 | 3.3020 | 3.3360 | 3.2940 | 3.3193 | 3.3193 | 16,722,070 |
| 05 May 2023 | 3.3105 | 3.3090 | 3.2700 | 3.3060 | 3.3060 | 4,286,398 |
| 04 May 2023 | 3.2905 | 3.3040 | 3.2700 | 3.2918 | 3.2918 | 8,908,770 |
| 03 May 2023 | 3.2705 | 3.2930 | 3.2660 | 3.2871 | 3.2871 | 22,882,030 |
| 02 May 2023 | 3.2905 | 3.3060 | 3.2630 | 3.2716 | 3.2716 | 10,789,060 |
| 28 Apr 2023 | 3.3200 | 3.3200 | 3.2910 | 3.3038 | 3.3038 | 3,579,632 |
| 27 Apr 2023 | 3.2305 | 3.3133 | 3.2570 | 3.2994 | 3.2994 | 11,623,600 |
| 26 Apr 2023 | 3.2490 | 3.2760 | 3.2040 | 3.2605 | 3.2605 | 7,955,913 |
| 25 Apr 2023 | 3.2620 | 3.2597 | 3.2240 | 3.2336 | 3.2336 | 2,606,093 |
| 24 Apr 2023 | 3.2505 | 3.2650 | 3.2430 | 3.2527 | 3.2527 | 7,956,568 |
| 21 Apr 2023 | 3.2315 | 3.2720 | 3.2480 | 3.2550 | 3.2550 | 25,778,140 |
| 20 Apr 2023 | 3.2785 | 3.2760 | 3.2480 | 3.2545 | 3.2545 | 7,474,099 |
| 19 Apr 2023 | 3.2600 | 3.2704 | 3.2390 | 3.2669 | 3.2669 | 66,009,940 |
| 18 Apr 2023 | 3.2480 | 3.2700 | 3.2250 | 3.2417 | 3.2417 | 64,635,850 |
| 17 Apr 2023 | 3.2375 | 3.2411 | 3.1980 | 3.2397 | 3.2397 | 78,261,520 |
| 14 Apr 2023 | 3.2505 | 3.2320 | 3.1880 | 3.2085 | 3.2085 | 4,725,296 |
| 14 Apr 2023 | 0.095 Dividend | |||||
| 13 Apr 2023 | 3.3185 | 3.3250 | 3.2880 | 3.3053 | 3.2103 | 3,537,328 |
| 12 Apr 2023 | 3.3185 | 3.3370 | 3.3020 | 3.3233 | 3.2278 | 4,773,163 |
| 11 Apr 2023 | 3.3000 | 3.3720 | 3.3270 | 3.3460 | 3.2498 | 52,015,380 |
| 06 Apr 2023 | 3.2955 | 3.3530 | 3.2880 | 3.2970 | 3.2022 | 18,214,840 |
| 05 Apr 2023 | 3.2305 | 3.2903 | 3.2420 | 3.2845 | 3.1901 | 56,014,350 |
| 04 Apr 2023 | 3.2600 | 3.2940 | 3.2560 | 3.2600 | 3.1663 | 7,407,804 |
| 03 Apr 2023 | 3.2690 | 3.2818 | 3.2480 | 3.2699 | 3.1759 | 19,220,060 |
| 31 Mar 2023 | 3.2305 | 3.2790 | 3.2370 | 3.2592 | 3.1655 | 3,785,706 |
| 30 Mar 2023 | 3.2400 | 3.2470 | 3.2170 | 3.2360 | 3.1430 | 4,572,768 |
| 29 Mar 2023 | 3.2505 | 3.2770 | 3.2460 | 3.2666 | 3.1727 | 8,687,967 |
| 28 Mar 2023 | 3.2200 | 3.2550 | 3.2190 | 3.2501 | 3.1567 | 8,308,073 |
| 27 Mar 2023 | 3.1905 | 3.2460 | 3.2140 | 3.2310 | 3.1382 | 4,536,329 |
| 24 Mar 2023 | 3.2145 | 3.2550 | 3.1980 | 3.2114 | 3.1191 | 2,635,496 |
| 23 Mar 2023 | 3.2515 | 3.2680 | 3.2280 | 3.2447 | 3.1515 | 6,362,040 |
| 22 Mar 2023 | 3.2870 | 3.2700 | 3.2140 | 3.2481 | 3.1547 | 3,406,990 |
| 21 Mar 2023 | 3.2305 | 3.2940 | 3.2620 | 3.2770 | 3.1828 | 9,050,255 |
| 20 Mar 2023 | 3.2105 | 3.2750 | 3.2110 | 3.2527 | 3.1592 | 7,418,246 |
| 17 Mar 2023 | 3.1915 | 3.2530 | 3.2040 | 3.2305 | 3.1376 | 5,029,931 |
| 16 Mar 2023 | 3.2200 | 3.2610 | 3.2230 | 3.2319 | 3.1390 | 10,621,270 |
| 15 Mar 2023 | 3.2000 | 3.2320 | 3.1927 | 3.2192 | 3.1267 | 3,594,292 |
| 14 Mar 2023 | 3.1840 | 3.2400 | 3.1960 | 3.2267 | 3.1340 | 4,972,653 |
| 13 Mar 2023 | 3.2505 | 3.2370 | 3.1850 | 3.2000 | 3.1080 | 9,999,948 |
| 10 Mar 2023 | 3.2050 | 3.2540 | 3.2150 | 3.2377 | 3.1447 | 3,735,317 |
| 09 Mar 2023 | 3.2000 | 3.2440 | 3.2180 | 3.2420 | 3.1488 | 4,074,443 |
| 08 Mar 2023 | 3.1945 | 3.2360 | 3.1990 | 3.2213 | 3.1287 | 8,682,305 |
| 07 Mar 2023 | 3.2200 | 3.2190 | 3.1980 | 3.2072 | 3.1150 | 7,058,284 |
| 06 Mar 2023 | 3.2165 | 3.2370 | 3.2170 | 3.2277 | 3.1349 | 4,025,275 |
| 03 Mar 2023 | 3.2090 | 3.2280 | 3.2060 | 3.2196 | 3.1270 | 5,982,772 |
| 02 Mar 2023 | 3.2250 | 3.2340 | 3.2080 | 3.2200 | 3.1274 | 5,235,775 |
| 01 Mar 2023 | 3.2315 | 3.2470 | 3.2180 | 3.2310 | 3.1381 | 4,260,917 |
| 28 Feb 2023 | 3.1800 | 3.2650 | 3.2220 | 3.2471 | 3.1538 | 4,133,919 |
| 27 Feb 2023 | 3.2410 | 3.2460 | 3.2120 | 3.2313 | 3.1384 | 2,153,171 |
| 24 Feb 2023 | 3.2505 | 3.2500 | 3.2090 | 3.2228 | 3.1302 | 4,284,828 |
| 23 Feb 2023 | 3.2600 | 3.2810 | 3.2080 | 3.2146 | 3.1222 | 13,612,200 |
| 22 Feb 2023 | 3.2305 | 3.3120 | 3.2620 | 3.2888 | 3.1942 | 12,696,180 |
| 21 Feb 2023 | 3.2620 | 3.2700 | 3.2490 | 3.2590 | 3.1653 | 8,220,262 |
| 20 Feb 2023 | 3.2345 | 3.2820 | 3.2460 | 3.2613 | 3.1675 | 10,634,240 |
| 17 Feb 2023 | 3.2200 | 3.2740 | 3.1840 | 3.2493 | 3.1559 | 8,855,424 |
| 16 Feb 2023 | 3.1905 | 3.2220 | 3.1740 | 3.2068 | 3.1146 | 6,683,513 |
| 15 Feb 2023 | 3.1905 | 3.1860 | 3.1590 | 3.1704 | 3.0793 | 4,281,702 |
| 14 Feb 2023 | 3.1080 | 3.1870 | 3.1090 | 3.1656 | 3.0746 | 13,188,470 |
| 13 Feb 2023 | 3.1200 | 3.1070 | 3.0860 | 3.0947 | 3.0058 | 2,363,449 |
| 10 Feb 2023 | 3.0840 | 3.1060 | 3.0660 | 3.0826 | 2.9940 | 13,641,820 |
| 09 Feb 2023 | 3.0880 | 3.1070 | 3.0617 | 3.0713 | 2.9831 | 3,139,785 |
| 08 Feb 2023 | 3.0800 | 3.1110 | 3.0740 | 3.0890 | 3.0002 | 5,747,785 |
| 07 Feb 2023 | 3.0670 | 3.0840 | 3.0610 | 3.0745 | 2.9861 | 3,561,267 |
| 06 Feb 2023 | 3.0705 | 3.0880 | 3.0650 | 3.0690 | 2.9808 | 5,549,231 |
| 03 Feb 2023 | 3.1105 | 3.1310 | 3.0440 | 3.0550 | 2.9672 | 18,673,890 |
| 02 Feb 2023 | 3.1620 | 3.1820 | 3.1150 | 3.1150 | 3.0255 | 5,469,002 |
| 01 Feb 2023 | 3.1705 | 3.1730 | 3.1320 | 3.1554 | 3.0647 | 13,722,750 |
| 31 Jan 2023 | 3.0800 | 3.1660 | 3.0690 | 3.1410 | 3.0507 | 8,537,711 |
| 30 Jan 2023 | 3.0505 | 3.0920 | 3.0370 | 3.0770 | 2.9886 | 8,189,509 |
| 27 Jan 2023 | 3.0305 | 3.0520 | 3.0280 | 3.0424 | 2.9549 | 2,202,606 |
| 26 Jan 2023 | 3.0650 | 3.0640 | 3.0370 | 3.0448 | 2.9573 | 7,397,713 |
| 25 Jan 2023 | 3.0725 | 3.0690 | 3.0220 | 3.0610 | 2.9730 | 13,723,460 |
| 24 Jan 2023 | 3.0600 | 3.0750 | 3.0480 | 3.0560 | 2.9682 | 7,602,607 |
| 23 Jan 2023 | 3.0460 | 3.0719 | 3.0430 | 3.0558 | 2.9680 | 2,746,648 |
| 20 Jan 2023 | 2.9850 | 3.0440 | 3.0040 | 3.0356 | 2.9483 | 6,922,176 |
| 19 Jan 2023 | 3.0080 | 3.0140 | 2.9800 | 3.0080 | 2.9215 | 24,179,080 |
| 18 Jan 2023 | 3.0505 | 3.0480 | 2.9690 | 2.9991 | 2.9129 | 38,728,160 |
| 17 Jan 2023 | 3.0505 | 3.0440 | 3.0180 | 3.0290 | 2.9420 | 8,685,949 |
| *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.