Singapore markets close in 7 hours 39 minutes
Straits Times Index
3,327.41 -5.39 (-0.16%) Nikkei
39,750.80 +167.72 (+0.42%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,340.42 +2,474.48 (+4.07%) CMC Crypto 200
1,301.47 +17.64 (+1.37%)
Koninklijke KPN NV (KPN.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | - |
| 27 Jun 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| 26 Jun 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | - |
| 25 Jun 2024 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | - |
| 24 Jun 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| 21 Jun 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
| 20 Jun 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | - |
| 19 Jun 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
| 18 Jun 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | - |
| 17 Jun 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
| 14 Jun 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| 13 Jun 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| 12 Jun 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| 11 Jun 2024 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | - |
| 10 Jun 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| 07 Jun 2024 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | - |
| 06 Jun 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
| 05 Jun 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 04 Jun 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | - |
| 03 Jun 2024 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | - |
| 31 May 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
| 30 May 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 29 May 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
| 28 May 2024 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | - |
| 27 May 2024 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | - |
| 24 May 2024 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | - |
| 23 May 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 22 May 2024 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | - |
| 21 May 2024 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
| 20 May 2024 | 3.4790 | 3.4790 | 3.4390 | 3.4390 | 3.4390 | - |
| 17 May 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 16 May 2024 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | - |
| 15 May 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 14 May 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| 13 May 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| 10 May 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 09 May 2024 | 3.3640 | 3.4010 | 3.3640 | 3.4010 | 3.4010 | - |
| 08 May 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
| 07 May 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 06 May 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 03 May 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| 02 May 2024 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | - |
| 30 Apr 2024 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | - |
| 29 Apr 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | - |
| 26 Apr 2024 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
| 25 Apr 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | - |
| 24 Apr 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| 23 Apr 2024 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
| 22 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 19 Apr 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | - |
| 19 Apr 2024 | 0.098 Dividend | |||||
| 18 Apr 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.2760 | - |
| 17 Apr 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.2391 | - |
| 16 Apr 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.2197 | - |
| 15 Apr 2024 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.2925 | - |
| 12 Apr 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.3275 | - |
| 11 Apr 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.3440 | - |
| 10 Apr 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.3537 | - |
| 09 Apr 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.2915 | - |
| 08 Apr 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.3100 | - |
| 05 Apr 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.2857 | - |
| 04 Apr 2024 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | 3.2983 | - |
| 03 Apr 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.3061 | - |
| 02 Apr 2024 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.3459 | - |
| 28 Mar 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.3090 | - |
| 27 Mar 2024 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.3226 | - |
| 26 Mar 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.2702 | - |
| 25 Mar 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.2508 | - |
| 22 Mar 2024 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | 3.2032 | - |
| 21 Mar 2024 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | 3.2711 | - |
| 20 Mar 2024 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2022 | - |
| 19 Mar 2024 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | 3.2129 | - |
| 18 Mar 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.2838 | - |
| 15 Mar 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.2809 | - |
| 14 Mar 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.2993 | - |
| 13 Mar 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.3168 | - |
| 12 Mar 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.3420 | - |
| 11 Mar 2024 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3.2954 | - |
| 08 Mar 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.2935 | - |
| 07 Mar 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.2673 | - |
| 06 Mar 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.2915 | - |
| 05 Mar 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.2721 | - |
| 04 Mar 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.2779 | - |
| 01 Mar 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.2838 | - |
| 29 Feb 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.2741 | - |
| 28 Feb 2024 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.2546 | - |
| 27 Feb 2024 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | 3.2323 | - |
| 26 Feb 2024 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.2750 | - |
| 23 Feb 2024 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.2498 | - |
| 22 Feb 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.2682 | - |
| 21 Feb 2024 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.2585 | - |
| 20 Feb 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.2197 | - |
| 19 Feb 2024 | 3.2910 | 3.2910 | 3.2910 | 3.2910 | 3.1954 | - |
| 16 Feb 2024 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.1935 | - |
| 15 Feb 2024 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.1109 | - |
| 14 Feb 2024 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 3.1216 | - |
| 13 Feb 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.1323 | - |
| 12 Feb 2024 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 3.1284 | - |
| 09 Feb 2024 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | 3.1100 | - |
| 08 Feb 2024 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | 3.1614 | - |
| *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.