0O8F.L - Koninklijke KPN N.V.

LSE - LSE Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20233.15053.13903.12203.12753.1275716,118
08 Jun 20233.18503.16603.12303.12353.12354,983,729
07 Jun 20233.16903.17103.15003.15953.15956,395,292
06 Jun 20233.20403.18403.13703.16263.16264,969,646
05 Jun 20233.20003.20423.18023.19323.19322,288,340
02 Jun 20233.23053.24003.14903.17943.179411,396,130
01 Jun 20233.18003.22703.19303.21153.21151,407,566
31 May 20233.20003.23203.20003.21093.21099,009,314
30 May 20233.25553.25603.20403.21743.21746,242,826
26 May 20233.26603.25303.23003.25453.25452,223,613
25 May 20233.27753.29003.21703.25213.25213,712,130
24 May 20233.28003.30803.26903.28473.28472,871,444
23 May 20233.25053.29003.26453.28383.28382,486,060
22 May 20233.24003.29503.24973.27573.27577,152,931
19 May 20233.26303.27203.23203.25453.25455,678,638
18 May 20233.26903.27903.25903.26673.26671,947,028
17 May 20233.30503.30903.26573.27013.27013,797,683
16 May 20233.29053.32803.30003.32413.324110,293,860
15 May 20233.28503.32103.29503.31403.314023,183,280
12 May 20233.29153.30503.28203.28773.28779,906,088
11 May 20233.30403.33103.29103.30673.30675,463,885
10 May 20233.30103.33903.31603.32063.32064,731,191
09 May 20233.30203.33603.29403.31933.319316,722,070
05 May 20233.31053.30903.27003.30603.30604,286,398
04 May 20233.29053.30403.27003.29183.29188,908,770
03 May 20233.27053.29303.26603.28713.287122,882,030
02 May 20233.29053.30603.26303.27163.271610,789,060
28 Apr 20233.32003.32003.29103.30383.30383,579,632
27 Apr 20233.23053.31333.25703.29943.299411,623,600
26 Apr 20233.24903.27603.20403.26053.26057,955,913
25 Apr 20233.26203.25973.22403.23363.23362,606,093
24 Apr 20233.25053.26503.24303.25273.25277,956,568
21 Apr 20233.23153.27203.24803.25503.255025,778,140
20 Apr 20233.27853.27603.24803.25453.25457,474,099
19 Apr 20233.26003.27043.23903.26693.266966,009,940
18 Apr 20233.24803.27003.22503.24173.241764,635,850
17 Apr 20233.23753.24113.19803.23973.239778,261,520
14 Apr 20233.25053.23203.18803.20853.20854,725,296
14 Apr 20230.095 Dividend
13 Apr 20233.31853.32503.28803.30533.21033,537,328
12 Apr 20233.31853.33703.30203.32333.22784,773,163
11 Apr 20233.30003.37203.32703.34603.249852,015,380
06 Apr 20233.29553.35303.28803.29703.202218,214,840
05 Apr 20233.23053.29033.24203.28453.190156,014,350
04 Apr 20233.26003.29403.25603.26003.16637,407,804
03 Apr 20233.26903.28183.24803.26993.175919,220,060
31 Mar 20233.23053.27903.23703.25923.16553,785,706
30 Mar 20233.24003.24703.21703.23603.14304,572,768
29 Mar 20233.25053.27703.24603.26663.17278,687,967
28 Mar 20233.22003.25503.21903.25013.15678,308,073
27 Mar 20233.19053.24603.21403.23103.13824,536,329
24 Mar 20233.21453.25503.19803.21143.11912,635,496
23 Mar 20233.25153.26803.22803.24473.15156,362,040
22 Mar 20233.28703.27003.21403.24813.15473,406,990
21 Mar 20233.23053.29403.26203.27703.18289,050,255
20 Mar 20233.21053.27503.21103.25273.15927,418,246
17 Mar 20233.19153.25303.20403.23053.13765,029,931
16 Mar 20233.22003.26103.22303.23193.139010,621,270
15 Mar 20233.20003.23203.19273.21923.12673,594,292
14 Mar 20233.18403.24003.19603.22673.13404,972,653
13 Mar 20233.25053.23703.18503.20003.10809,999,948
10 Mar 20233.20503.25403.21503.23773.14473,735,317
09 Mar 20233.20003.24403.21803.24203.14884,074,443
08 Mar 20233.19453.23603.19903.22133.12878,682,305
07 Mar 20233.22003.21903.19803.20723.11507,058,284
06 Mar 20233.21653.23703.21703.22773.13494,025,275
03 Mar 20233.20903.22803.20603.21963.12705,982,772
02 Mar 20233.22503.23403.20803.22003.12745,235,775
01 Mar 20233.23153.24703.21803.23103.13814,260,917
28 Feb 20233.18003.26503.22203.24713.15384,133,919
27 Feb 20233.24103.24603.21203.23133.13842,153,171
24 Feb 20233.25053.25003.20903.22283.13024,284,828
23 Feb 20233.26003.28103.20803.21463.122213,612,200
22 Feb 20233.23053.31203.26203.28883.194212,696,180
21 Feb 20233.26203.27003.24903.25903.16538,220,262
20 Feb 20233.23453.28203.24603.26133.167510,634,240
17 Feb 20233.22003.27403.18403.24933.15598,855,424
16 Feb 20233.19053.22203.17403.20683.11466,683,513
15 Feb 20233.19053.18603.15903.17043.07934,281,702
14 Feb 20233.10803.18703.10903.16563.074613,188,470
13 Feb 20233.12003.10703.08603.09473.00582,363,449
10 Feb 20233.08403.10603.06603.08262.994013,641,820
09 Feb 20233.08803.10703.06173.07132.98313,139,785
08 Feb 20233.08003.11103.07403.08903.00025,747,785
07 Feb 20233.06703.08403.06103.07452.98613,561,267
06 Feb 20233.07053.08803.06503.06902.98085,549,231
03 Feb 20233.11053.13103.04403.05502.967218,673,890
02 Feb 20233.16203.18203.11503.11503.02555,469,002
01 Feb 20233.17053.17303.13203.15543.064713,722,750
31 Jan 20233.08003.16603.06903.14103.05078,537,711
30 Jan 20233.05053.09203.03703.07702.98868,189,509
27 Jan 20233.03053.05203.02803.04242.95492,202,606
26 Jan 20233.06503.06403.03703.04482.95737,397,713
25 Jan 20233.07253.06903.02203.06102.973013,723,460
24 Jan 20233.06003.07503.04803.05602.96827,602,607
23 Jan 20233.04603.07193.04303.05582.96802,746,648
20 Jan 20232.98503.04403.00403.03562.94836,922,176
19 Jan 20233.00803.01402.98003.00802.921524,179,080
18 Jan 20233.05053.04802.96902.99912.912938,728,160
17 Jan 20233.05053.04403.01803.02902.94208,685,949
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...