Other OTC - Delayed Quote • USD
Koninklijke KPN N.V. (KKPNY)
As of 12:13 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 3.5500 | 3.6400 | 3.5500 | 3.6400 | 3.6400 | 64,131 |
| Apr 22, 2024 | 3.5400 | 3.5700 | 3.5000 | 3.5400 | 3.5400 | 189,000 |
| Apr 19, 2024 | 0.1060 Dividend | |||||
| Apr 19, 2024 | 3.4500 | 3.5400 | 3.4500 | 3.5100 | 3.5100 | 119,600 |
| Apr 18, 2024 | 3.5200 | 3.7000 | 3.5200 | 3.5400 | 3.4340 | 158,200 |
| Apr 17, 2024 | 3.5700 | 3.5700 | 3.5200 | 3.5400 | 3.4340 | 164,800 |
| Apr 16, 2024 | 3.5400 | 3.5700 | 3.5200 | 3.5300 | 3.4243 | 233,900 |
| Apr 15, 2024 | 3.5600 | 3.5700 | 3.5300 | 3.5500 | 3.4437 | 140,000 |
| Apr 12, 2024 | 3.5800 | 3.6000 | 3.5600 | 3.5800 | 3.4728 | 92,800 |
| Apr 11, 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6300 | 3.5213 | 149,800 |
| Apr 10, 2024 | 3.6800 | 3.7000 | 3.6500 | 3.6500 | 3.5407 | 827,700 |
| Apr 9, 2024 | 3.7000 | 3.7200 | 3.6900 | 3.7000 | 3.5892 | 149,100 |
| Apr 8, 2024 | 3.6700 | 3.6800 | 3.6500 | 3.6700 | 3.5601 | 113,400 |
| Apr 5, 2024 | 3.6700 | 3.6900 | 3.6500 | 3.6800 | 3.5698 | 131,800 |
| Apr 4, 2024 | 3.7300 | 3.7300 | 3.6700 | 3.6800 | 3.5698 | 372,000 |
| Apr 3, 2024 | 3.6600 | 3.6900 | 3.6500 | 3.6900 | 3.5795 | 127,700 |
| Apr 2, 2024 | 3.6800 | 3.6800 | 3.6600 | 3.6600 | 3.5504 | 200,000 |
| Apr 1, 2024 | 3.5500 | 3.8700 | 3.5500 | 3.7200 | 3.6086 | 200,700 |
| Mar 28, 2024 | 3.7300 | 3.7400 | 3.7100 | 3.7100 | 3.5989 | 183,000 |
| Mar 27, 2024 | 3.7100 | 3.7200 | 3.6900 | 3.7000 | 3.5892 | 158,100 |
| Mar 26, 2024 | 3.6700 | 3.7000 | 3.6700 | 3.6900 | 3.5795 | 1,054,000 |
| Mar 25, 2024 | 3.6200 | 3.6600 | 3.6200 | 3.6600 | 3.5504 | 3,284,000 |
| Mar 22, 2024 | 3.6100 | 3.6300 | 3.5800 | 3.6200 | 3.5116 | 1,029,000 |
| Mar 21, 2024 | 3.5700 | 3.6000 | 3.5600 | 3.5600 | 3.4534 | 218,500 |
| Mar 20, 2024 | 3.5900 | 3.6200 | 3.5800 | 3.6200 | 3.5116 | 128,400 |
| Mar 19, 2024 | 3.5600 | 3.5900 | 3.5600 | 3.5600 | 3.4534 | 160,800 |
| Mar 18, 2024 | 3.5800 | 3.6000 | 3.5600 | 3.5600 | 3.4534 | 109,800 |
| Mar 15, 2024 | 3.6800 | 3.6800 | 3.6400 | 3.6400 | 3.5310 | 136,800 |
| Mar 14, 2024 | 3.6700 | 3.6800 | 3.6400 | 3.6500 | 3.5407 | 162,400 |
| Mar 13, 2024 | 3.6800 | 3.7200 | 3.6800 | 3.7000 | 3.5892 | 209,100 |
| Mar 12, 2024 | 3.7200 | 3.7200 | 3.6800 | 3.7100 | 3.5989 | 216,400 |
| Mar 11, 2024 | 3.7200 | 3.7300 | 3.7100 | 3.7100 | 3.5989 | 135,800 |
| Mar 8, 2024 | 3.7100 | 3.7300 | 3.7000 | 3.7200 | 3.6086 | 228,800 |
| Mar 7, 2024 | 3.7100 | 3.7200 | 3.6800 | 3.6900 | 3.5795 | 167,300 |
| Mar 6, 2024 | 3.6600 | 3.6700 | 3.6500 | 3.6600 | 3.5504 | 238,400 |
| Mar 5, 2024 | 3.6600 | 3.6800 | 3.6500 | 3.6500 | 3.5407 | 183,000 |
| Mar 4, 2024 | 3.6300 | 3.6700 | 3.6300 | 3.6700 | 3.5601 | 314,000 |
| Mar 1, 2024 | 3.6400 | 3.6700 | 3.6300 | 3.6500 | 3.5407 | 299,800 |
| Feb 29, 2024 | 3.6500 | 3.6600 | 3.6100 | 3.6100 | 3.5019 | 245,500 |
| Feb 28, 2024 | 3.6400 | 3.6500 | 3.6200 | 3.6400 | 3.5310 | 132,600 |
| Feb 27, 2024 | 3.6000 | 3.6400 | 3.6000 | 3.6200 | 3.5116 | 159,200 |
| Feb 26, 2024 | 3.6200 | 3.6200 | 3.6000 | 3.6200 | 3.5116 | 163,000 |
| Feb 23, 2024 | 3.6100 | 3.6600 | 3.6100 | 3.6600 | 3.5504 | 156,400 |
| Feb 22, 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6000 | 3.4922 | 157,100 |
| Feb 21, 2024 | 3.5900 | 3.6300 | 3.5800 | 3.6200 | 3.5116 | 1,825,500 |
| Feb 20, 2024 | 3.5900 | 3.6200 | 3.5900 | 3.6200 | 3.5116 | 163,700 |
| Feb 16, 2024 | 3.5500 | 3.5600 | 3.5300 | 3.5400 | 3.4340 | 91,400 |
| Feb 15, 2024 | 3.4600 | 3.5100 | 3.4600 | 3.5000 | 3.3952 | 182,900 |
| Feb 14, 2024 | 3.4000 | 3.4100 | 3.3800 | 3.3900 | 3.2885 | 131,000 |
| Feb 13, 2024 | 3.4400 | 3.4500 | 3.4200 | 3.4400 | 3.3370 | 167,600 |
| Feb 12, 2024 | 3.4400 | 3.4800 | 3.4400 | 3.4600 | 3.3564 | 172,300 |
| Feb 9, 2024 | 3.4500 | 3.4600 | 3.4400 | 3.4600 | 3.3564 | 928,800 |
| Feb 8, 2024 | 3.4200 | 3.4500 | 3.4200 | 3.4300 | 3.3273 | 151,400 |
| Feb 7, 2024 | 3.4400 | 3.4700 | 3.4400 | 3.4700 | 3.3661 | 258,600 |
| Feb 6, 2024 | 3.3900 | 3.4300 | 3.3900 | 3.4200 | 3.3176 | 213,500 |
| Feb 5, 2024 | 3.4500 | 3.4700 | 3.4400 | 3.4400 | 3.3370 | 208,100 |
| Feb 2, 2024 | 3.4800 | 3.5000 | 3.4800 | 3.4800 | 3.3758 | 162,600 |
| Feb 1, 2024 | 3.4800 | 3.5000 | 3.4600 | 3.4900 | 3.3855 | 3,386,900 |
| Jan 31, 2024 | 3.3800 | 3.3900 | 3.3400 | 3.3500 | 3.2497 | 2,639,600 |
| Jan 30, 2024 | 3.3500 | 3.3600 | 3.2900 | 3.3300 | 3.2303 | 33,110,100 |
| Jan 29, 2024 | 3.4400 | 3.4400 | 3.2800 | 3.3100 | 3.2109 | 10,628,900 |
| Jan 26, 2024 | 3.5000 | 3.5000 | 3.4300 | 3.4600 | 3.3564 | 1,979,000 |
| Jan 25, 2024 | 3.4600 | 3.4800 | 3.4300 | 3.4500 | 3.3467 | 251,300 |
| Jan 24, 2024 | 3.4700 | 3.4900 | 3.4300 | 3.4300 | 3.3273 | 385,300 |
| Jan 23, 2024 | 3.5100 | 3.5100 | 3.4500 | 3.4900 | 3.3855 | 270,300 |
| Jan 22, 2024 | 3.5100 | 3.5200 | 3.4500 | 3.5000 | 3.3952 | 401,600 |
| Jan 19, 2024 | 3.4400 | 3.5100 | 3.4400 | 3.4900 | 3.3855 | 659,100 |
| Jan 18, 2024 | 3.4200 | 3.5000 | 3.4200 | 3.5000 | 3.3952 | 2,249,900 |
| Jan 17, 2024 | 3.4700 | 3.4700 | 3.4400 | 3.4600 | 3.3564 | 281,300 |
| Jan 16, 2024 | 3.4200 | 3.4700 | 3.4200 | 3.4600 | 3.3564 | 439,700 |
| Jan 12, 2024 | 3.4200 | 3.4600 | 3.4200 | 3.4500 | 3.3467 | 290,900 |
| Jan 11, 2024 | 3.4200 | 3.4400 | 3.3900 | 3.4300 | 3.3273 | 647,000 |
| Jan 10, 2024 | 3.4000 | 3.4000 | 3.3800 | 3.4000 | 3.2982 | 167,200 |
| Jan 9, 2024 | 3.3800 | 3.4000 | 3.3800 | 3.3900 | 3.2885 | 284,000 |
| Jan 8, 2024 | 3.4000 | 3.4200 | 3.3900 | 3.4000 | 3.2982 | 460,700 |
| Jan 5, 2024 | 3.3800 | 3.4200 | 3.3800 | 3.3900 | 3.2885 | 161,000 |
| Jan 4, 2024 | 3.4000 | 3.4300 | 3.4000 | 3.4000 | 3.2982 | 271,900 |
| Jan 3, 2024 | 3.3700 | 3.4000 | 3.3600 | 3.3800 | 3.2788 | 219,400 |
| Jan 2, 2024 | 3.3900 | 3.4000 | 3.3800 | 3.4000 | 3.2982 | 360,400 |
| Dec 29, 2023 | 3.4100 | 3.4300 | 3.4100 | 3.4200 | 3.3176 | 218,100 |
| Dec 28, 2023 | 3.4400 | 3.4400 | 3.4100 | 3.4200 | 3.3176 | 152,700 |
| Dec 27, 2023 | 3.4200 | 3.4400 | 3.4200 | 3.4400 | 3.3370 | 197,800 |
| Dec 26, 2023 | 3.3000 | 3.5300 | 3.3000 | 3.4400 | 3.3370 | 187,600 |
| Dec 22, 2023 | 3.4000 | 3.4200 | 3.4000 | 3.4100 | 3.3079 | 187,700 |
| Dec 21, 2023 | 3.3900 | 3.4100 | 3.3900 | 3.4000 | 3.2982 | 272,000 |
| Dec 20, 2023 | 3.3900 | 3.4000 | 3.3700 | 3.3800 | 3.2788 | 301,400 |
| Dec 19, 2023 | 3.3700 | 3.3900 | 3.3600 | 3.3800 | 3.2788 | 377,000 |
| Dec 18, 2023 | 3.3800 | 3.3800 | 3.3500 | 3.3800 | 3.2788 | 386,100 |
| Dec 15, 2023 | 3.3900 | 3.3900 | 3.3500 | 3.3600 | 3.2594 | 506,200 |
| Dec 14, 2023 | 3.4100 | 3.4100 | 3.3800 | 3.4000 | 3.2982 | 453,500 |
| Dec 13, 2023 | 3.3700 | 3.3900 | 3.3400 | 3.3900 | 3.2885 | 418,900 |
| Dec 12, 2023 | 3.3600 | 3.3800 | 3.3500 | 3.3700 | 3.2691 | 283,500 |
| Dec 11, 2023 | 3.3500 | 3.3700 | 3.3500 | 3.3500 | 3.2497 | 966,500 |
| Dec 8, 2023 | 3.3700 | 3.3800 | 3.3500 | 3.3700 | 3.2691 | 419,400 |
| Dec 7, 2023 | 3.3700 | 3.4000 | 3.3700 | 3.3700 | 3.2691 | 311,700 |
| Dec 6, 2023 | 3.3700 | 3.3900 | 3.3600 | 3.3700 | 3.2691 | 974,400 |
| Dec 5, 2023 | 3.3800 | 3.4000 | 3.3700 | 3.3800 | 3.2788 | 283,200 |
| Dec 4, 2023 | 3.4000 | 3.4000 | 3.3800 | 3.4000 | 3.2982 | 277,300 |
| Dec 1, 2023 | 3.4000 | 3.4000 | 3.3800 | 3.3900 | 3.2885 | 279,100 |
| Nov 30, 2023 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | 3.2982 | 275,800 |
| Nov 29, 2023 | 3.4900 | 3.5000 | 3.4500 | 3.4600 | 3.3564 | 188,700 |
| Nov 28, 2023 | 3.5000 | 3.5100 | 3.4800 | 3.4900 | 3.3855 | 213,200 |
| Nov 27, 2023 | 3.4700 | 3.4900 | 3.4600 | 3.4600 | 3.3564 | 154,300 |
| Nov 24, 2023 | 3.4600 | 3.4900 | 3.4500 | 3.4800 | 3.3758 | 270,600 |
| Nov 22, 2023 | 3.4600 | 3.4800 | 3.4500 | 3.4800 | 3.3758 | 266,300 |
| Nov 21, 2023 | 3.4600 | 3.4800 | 3.4500 | 3.4700 | 3.3661 | 156,600 |
| Nov 20, 2023 | 3.4600 | 3.5000 | 3.4600 | 3.4800 | 3.3758 | 248,300 |
| Nov 17, 2023 | 3.4500 | 3.4600 | 3.4300 | 3.4400 | 3.3370 | 136,500 |
| Nov 16, 2023 | 3.4300 | 3.4500 | 3.4200 | 3.4200 | 3.3176 | 232,200 |
| Nov 15, 2023 | 3.4300 | 3.4500 | 3.4200 | 3.4200 | 3.3176 | 196,600 |
| Nov 14, 2023 | 3.4600 | 3.4600 | 3.4400 | 3.4600 | 3.3564 | 219,700 |
| Nov 13, 2023 | 3.4200 | 3.4600 | 3.4200 | 3.4400 | 3.3370 | 305,200 |
| Nov 10, 2023 | 3.4600 | 3.4600 | 3.4000 | 3.4100 | 3.3079 | 152,400 |
| Nov 9, 2023 | 3.4600 | 3.4600 | 3.3900 | 3.4200 | 3.3176 | 281,700 |
| Nov 8, 2023 | 3.4900 | 3.4900 | 3.4200 | 3.4500 | 3.3467 | 215,400 |
| Nov 7, 2023 | 3.4100 | 3.4300 | 3.4000 | 3.4200 | 3.3176 | 168,300 |
| Nov 6, 2023 | 3.4400 | 3.4500 | 3.4100 | 3.4300 | 3.3273 | 377,000 |
| Nov 3, 2023 | 3.4000 | 3.4700 | 3.4000 | 3.4600 | 3.3564 | 16,460,200 |
| Nov 2, 2023 | 3.3800 | 3.3900 | 3.3400 | 3.3500 | 3.2497 | 170,700 |
| Nov 1, 2023 | 3.3300 | 3.3600 | 3.3300 | 3.3300 | 3.2303 | 273,100 |
| Oct 31, 2023 | 3.3300 | 3.3500 | 3.3200 | 3.3300 | 3.2303 | 2,104,900 |
| Oct 30, 2023 | 3.3500 | 3.3600 | 3.3200 | 3.3600 | 3.2594 | 386,500 |
| Oct 27, 2023 | 3.3100 | 3.3300 | 3.2800 | 3.2900 | 3.1915 | 301,600 |
| Oct 26, 2023 | 3.3100 | 3.3200 | 3.2900 | 3.3200 | 3.2206 | 384,800 |
| Oct 25, 2023 | 3.3100 | 3.3100 | 3.2700 | 3.2700 | 3.1721 | 855,900 |
| Oct 24, 2023 | 3.2500 | 3.2700 | 3.2100 | 3.2200 | 3.1236 | 5,415,800 |
| Oct 23, 2023 | 3.2700 | 3.2900 | 3.2500 | 3.2700 | 3.1721 | 4,107,400 |
| Oct 20, 2023 | 3.2700 | 3.2900 | 3.2700 | 3.2700 | 3.1721 | 207,900 |
| Oct 19, 2023 | 3.2700 | 3.3000 | 3.2700 | 3.2800 | 3.1818 | 231,800 |
| Oct 18, 2023 | 3.3000 | 3.3100 | 3.2700 | 3.2800 | 3.1818 | 297,600 |
| Oct 17, 2023 | 3.2800 | 3.3100 | 3.2800 | 3.3000 | 3.2012 | 390,900 |
| Oct 16, 2023 | 3.2900 | 3.3000 | 3.2800 | 3.2900 | 3.1915 | 545,100 |
| Oct 13, 2023 | 3.3000 | 3.3200 | 3.2900 | 3.3100 | 3.2109 | 201,500 |
| Oct 12, 2023 | 3.3100 | 3.3200 | 3.2900 | 3.3000 | 3.2012 | 284,100 |
| Oct 11, 2023 | 3.3300 | 3.3500 | 3.3100 | 3.3200 | 3.2206 | 226,100 |
| Oct 10, 2023 | 3.3100 | 3.3400 | 3.3100 | 3.3300 | 3.2303 | 230,400 |
| Oct 9, 2023 | 3.3000 | 3.3300 | 3.2900 | 3.3300 | 3.2303 | 571,100 |
| Oct 6, 2023 | 3.2700 | 3.3200 | 3.2600 | 3.3200 | 3.2206 | 251,900 |
| Oct 5, 2023 | 3.2600 | 3.2800 | 3.2400 | 3.2800 | 3.1818 | 201,100 |
| Oct 4, 2023 | 3.2500 | 3.2600 | 3.2200 | 3.2300 | 3.1333 | 349,600 |
| Oct 3, 2023 | 3.2100 | 3.2300 | 3.2000 | 3.2200 | 3.1236 | 467,800 |
| Oct 2, 2023 | 3.2700 | 3.2700 | 3.2300 | 3.2500 | 3.1527 | 303,800 |
| Sep 29, 2023 | 3.3000 | 3.3000 | 3.2600 | 3.2700 | 3.1721 | 329,400 |
| Sep 28, 2023 | 3.2700 | 3.2900 | 3.2500 | 3.2600 | 3.1624 | 320,100 |
| Sep 27, 2023 | 3.2500 | 3.2600 | 3.2300 | 3.2300 | 3.1333 | 432,900 |
| Sep 26, 2023 | 3.2900 | 3.3200 | 3.2900 | 3.3000 | 3.2012 | 424,900 |
| Sep 25, 2023 | 3.3100 | 3.3200 | 3.2900 | 3.3000 | 3.2012 | 263,300 |
| Sep 22, 2023 | 3.3500 | 3.3700 | 3.3400 | 3.3500 | 3.2497 | 216,300 |
| Sep 21, 2023 | 3.4000 | 3.4200 | 3.3800 | 3.4000 | 3.2982 | 255,100 |
| Sep 20, 2023 | 3.4900 | 3.4900 | 3.4500 | 3.4500 | 3.3467 | 353,900 |
| Sep 19, 2023 | 3.4300 | 3.4600 | 3.4300 | 3.4300 | 3.3273 | 311,900 |
| Sep 18, 2023 | 3.4500 | 3.4900 | 3.4200 | 3.4600 | 3.3564 | 225,400 |
| Sep 15, 2023 | 3.4800 | 3.4900 | 3.4600 | 3.4700 | 3.3661 | 776,900 |
| Sep 14, 2023 | 3.4700 | 3.5100 | 3.4600 | 3.4800 | 3.3758 | 206,700 |
| Sep 13, 2023 | 3.4800 | 3.5400 | 3.4700 | 3.4800 | 3.3758 | 195,100 |
| Sep 12, 2023 | 3.4800 | 3.5200 | 3.4700 | 3.4900 | 3.3855 | 186,000 |
| Sep 11, 2023 | 3.4700 | 3.4900 | 3.4600 | 3.4900 | 3.3855 | 260,000 |
| Sep 8, 2023 | 3.4500 | 3.5000 | 3.4500 | 3.4800 | 3.3758 | 354,700 |
| Sep 7, 2023 | 3.4700 | 3.5100 | 3.4500 | 3.4800 | 3.3758 | 272,000 |
| Sep 6, 2023 | 3.4700 | 3.4900 | 3.4400 | 3.4500 | 3.3467 | 159,700 |
| Sep 5, 2023 | 3.4600 | 3.5100 | 3.4500 | 3.4600 | 3.3564 | 263,300 |
| Sep 1, 2023 | 3.5300 | 3.5400 | 3.4800 | 3.4800 | 3.3758 | 121,800 |
| Aug 31, 2023 | 3.5900 | 3.5900 | 3.5100 | 3.5100 | 3.4049 | 174,500 |
| Aug 30, 2023 | 3.4900 | 3.5800 | 3.4900 | 3.5200 | 3.4146 | 148,800 |
| Aug 29, 2023 | 3.4000 | 3.5300 | 3.4000 | 3.5000 | 3.3952 | 146,800 |
| Aug 28, 2023 | 3.4800 | 3.4900 | 3.4500 | 3.4500 | 3.3467 | 187,100 |
| Aug 25, 2023 | 3.5300 | 3.5300 | 3.4400 | 3.4900 | 3.3855 | 175,700 |
| Aug 24, 2023 | 3.4200 | 3.5100 | 3.4200 | 3.4900 | 3.3855 | 317,500 |
| Aug 23, 2023 | 3.4500 | 3.5300 | 3.4500 | 3.5200 | 3.4146 | 188,800 |
| Aug 22, 2023 | 3.5200 | 3.5500 | 3.5000 | 3.5100 | 3.4049 | 198,300 |
| Aug 21, 2023 | 3.5100 | 3.5700 | 3.5100 | 3.5400 | 3.4340 | 189,600 |
| Aug 18, 2023 | 3.4700 | 3.5600 | 3.4700 | 3.5400 | 3.4340 | 372,100 |
| Aug 17, 2023 | 3.5400 | 3.5500 | 3.5000 | 3.5100 | 3.4049 | 199,700 |
| Aug 16, 2023 | 3.5900 | 3.5900 | 3.5400 | 3.5600 | 3.4534 | 1,086,500 |
| Aug 15, 2023 | 3.5500 | 3.5600 | 3.5300 | 3.5400 | 3.4340 | 2,024,000 |
| Aug 14, 2023 | 3.5700 | 3.5900 | 3.5500 | 3.5900 | 3.4825 | 1,832,100 |
| Aug 11, 2023 | 3.5100 | 3.6000 | 3.5100 | 3.5600 | 3.4534 | 1,979,300 |
| Aug 10, 2023 | 3.5500 | 3.6100 | 3.5500 | 3.5900 | 3.4825 | 2,843,700 |
| Aug 9, 2023 | 3.5100 | 3.5500 | 3.5000 | 3.5500 | 3.4437 | 627,100 |
| Aug 8, 2023 | 3.4900 | 3.5100 | 3.4800 | 3.5000 | 3.3952 | 206,600 |
| Aug 7, 2023 | 3.4400 | 3.5400 | 3.4400 | 3.5400 | 3.4340 | 237,600 |
| Aug 4, 2023 | 0.0570 Dividend | |||||
| Aug 4, 2023 | 3.5200 | 3.5600 | 3.5200 | 3.5400 | 3.4340 | 228,100 |
| Aug 3, 2023 | 3.4800 | 3.6100 | 3.4800 | 3.5800 | 3.4175 | 176,400 |
| Aug 2, 2023 | 3.5400 | 3.6300 | 3.5400 | 3.5900 | 3.4271 | 140,000 |
| Aug 1, 2023 | 3.6500 | 3.6800 | 3.6200 | 3.6300 | 3.4652 | 151,400 |
| Jul 31, 2023 | 3.7000 | 3.7200 | 3.6600 | 3.6700 | 3.5034 | 227,500 |
| Jul 28, 2023 | 3.5900 | 3.7100 | 3.5900 | 3.7000 | 3.5321 | 119,700 |
| Jul 27, 2023 | 3.7100 | 3.7100 | 3.6200 | 3.6800 | 3.5130 | 160,200 |
| Jul 26, 2023 | 3.6800 | 3.7100 | 3.5400 | 3.6700 | 3.5034 | 133,800 |
| Jul 25, 2023 | 3.6700 | 3.7200 | 3.6400 | 3.6500 | 3.4843 | 168,200 |
| Jul 24, 2023 | 3.5600 | 3.6600 | 3.5600 | 3.6100 | 3.4461 | 198,000 |
| Jul 21, 2023 | 3.6300 | 3.6500 | 3.6100 | 3.6200 | 3.4557 | 123,000 |
| Jul 20, 2023 | 3.6400 | 3.6400 | 3.6000 | 3.6100 | 3.4461 | 114,000 |
| Jul 19, 2023 | 3.6200 | 3.6300 | 3.5800 | 3.5900 | 3.4271 | 125,600 |
| Jul 18, 2023 | 3.5900 | 3.6200 | 3.5900 | 3.6200 | 3.4557 | 209,700 |
| Jul 17, 2023 | 3.6400 | 3.6600 | 3.6200 | 3.6500 | 3.4843 | 187,700 |
| Jul 14, 2023 | 3.6100 | 3.6500 | 3.6100 | 3.6100 | 3.4461 | 1,156,600 |
| Jul 13, 2023 | 3.5700 | 3.5900 | 3.5500 | 3.5700 | 3.4080 | 150,300 |
| Jul 12, 2023 | 3.5200 | 3.5500 | 3.5200 | 3.5400 | 3.3793 | 136,300 |
| Jul 11, 2023 | 3.4800 | 3.5100 | 3.4800 | 3.5100 | 3.3507 | 237,100 |
| Jul 10, 2023 | 3.5000 | 3.5200 | 3.4900 | 3.5100 | 3.3507 | 319,200 |
| Jul 7, 2023 | 3.4900 | 3.5200 | 3.4800 | 3.5000 | 3.3411 | 177,900 |
| Jul 6, 2023 | 3.5400 | 3.5400 | 3.5000 | 3.5200 | 3.3602 | 188,200 |
| Jul 5, 2023 | 3.5100 | 3.5400 | 3.5000 | 3.5100 | 3.3507 | 295,600 |
| Jul 3, 2023 | 3.5400 | 3.5500 | 3.5200 | 3.5400 | 3.3793 | 136,200 |
| Jun 30, 2023 | 3.5400 | 3.5600 | 3.5200 | 3.5300 | 3.3698 | 146,000 |
| Jun 29, 2023 | 3.5200 | 3.5300 | 3.5000 | 3.5100 | 3.3507 | 155,900 |
| Jun 28, 2023 | 3.5300 | 3.5400 | 3.5100 | 3.5100 | 3.3507 | 126,500 |
| Jun 27, 2023 | 3.5000 | 3.5300 | 3.5000 | 3.5200 | 3.3602 | 274,000 |
| Jun 26, 2023 | 3.4600 | 3.4800 | 3.4500 | 3.4700 | 3.3125 | 203,300 |
| Jun 23, 2023 | 3.4700 | 3.4800 | 3.4400 | 3.4400 | 3.2839 | 231,800 |
| Jun 22, 2023 | 3.4400 | 3.4500 | 3.4300 | 3.4500 | 3.2934 | 164,100 |
| Jun 21, 2023 | 3.4800 | 3.5000 | 3.4300 | 3.4400 | 3.2839 | 30,464,200 |
| Jun 20, 2023 | 3.5000 | 3.5100 | 3.4800 | 3.4800 | 3.3220 | 204,000 |
| Jun 16, 2023 | 3.4400 | 3.4700 | 3.4400 | 3.4500 | 3.2934 | 129,100 |
| Jun 15, 2023 | 3.3900 | 3.4600 | 3.3900 | 3.4200 | 3.2648 | 251,000 |
| Jun 14, 2023 | 3.3900 | 3.3900 | 3.3500 | 3.3700 | 3.2170 | 524,400 |
| Jun 13, 2023 | 3.3200 | 3.3900 | 3.3200 | 3.3700 | 3.2170 | 1,185,600 |
| Jun 12, 2023 | 3.3600 | 3.4000 | 3.3400 | 3.3700 | 3.2170 | 215,200 |
| Jun 9, 2023 | 3.4200 | 3.4300 | 3.3900 | 3.4000 | 3.2457 | 196,800 |
| Jun 8, 2023 | 3.4100 | 3.4300 | 3.3900 | 3.4300 | 3.2743 | 166,600 |
| Jun 7, 2023 | 3.4100 | 3.4400 | 3.4000 | 3.4200 | 3.2648 | 186,200 |
| Jun 6, 2023 | 3.4000 | 3.4300 | 3.4000 | 3.4300 | 3.2743 | 301,400 |
| Jun 5, 2023 | 3.4300 | 3.4600 | 3.4200 | 3.4400 | 3.2839 | 263,800 |
| Jun 2, 2023 | 3.4300 | 3.4600 | 3.4200 | 3.4300 | 3.2743 | 176,500 |
| Jun 1, 2023 | 3.4600 | 3.5000 | 3.4600 | 3.4900 | 3.3316 | 357,800 |
| May 31, 2023 | 3.4500 | 3.4800 | 3.4400 | 3.4500 | 3.2934 | 267,600 |
| May 30, 2023 | 3.4900 | 3.5000 | 3.4500 | 3.4700 | 3.3125 | 323,900 |
| May 26, 2023 | 3.5300 | 3.5300 | 3.5000 | 3.5100 | 3.3507 | 151,100 |
| May 25, 2023 | 3.4800 | 3.5400 | 3.4800 | 3.5200 | 3.3602 | 163,600 |
| May 24, 2023 | 3.5600 | 3.5900 | 3.5600 | 3.5600 | 3.3984 | 168,300 |
| May 23, 2023 | 3.5700 | 3.6000 | 3.5600 | 3.5600 | 3.3984 | 128,000 |
| May 22, 2023 | 3.5600 | 3.5800 | 3.5500 | 3.5700 | 3.4080 | 119,100 |
| May 19, 2023 | 3.5600 | 3.6500 | 3.5400 | 3.5600 | 3.3984 | 128,500 |
| May 18, 2023 | 3.5600 | 3.6400 | 3.5400 | 3.5600 | 3.3984 | 152,800 |
| May 17, 2023 | 3.5800 | 3.6000 | 3.5700 | 3.5700 | 3.4080 | 107,400 |
| May 16, 2023 | 3.6500 | 3.6500 | 3.6100 | 3.6400 | 3.4748 | 603,800 |
| May 15, 2023 | 3.6300 | 3.6800 | 3.6200 | 3.6400 | 3.4748 | 432,600 |
| May 12, 2023 | 3.6000 | 3.6400 | 3.6000 | 3.6400 | 3.4748 | 142,800 |
| May 11, 2023 | 3.6300 | 3.6700 | 3.6200 | 3.6600 | 3.4939 | 241,500 |
| May 10, 2023 | 3.7100 | 3.7100 | 3.6600 | 3.7000 | 3.5321 | 199,200 |
| May 9, 2023 | 3.6900 | 3.7000 | 3.6600 | 3.6900 | 3.5225 | 171,000 |
| May 8, 2023 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | 3.4843 | 142,300 |
| May 5, 2023 | 3.6800 | 3.6800 | 3.6400 | 3.6800 | 3.5130 | 181,700 |
| May 4, 2023 | 3.6600 | 3.7000 | 3.6500 | 3.6600 | 3.4939 | 131,700 |
| May 3, 2023 | 3.6500 | 3.7000 | 3.6400 | 3.6600 | 3.4939 | 205,300 |
| May 2, 2023 | 3.6200 | 3.6500 | 3.6000 | 3.6300 | 3.4652 | 191,400 |
| May 1, 2023 | 3.7000 | 3.7000 | 3.5600 | 3.6500 | 3.4843 | 124,500 |
| Apr 28, 2023 | 3.6700 | 3.6900 | 3.6500 | 3.6700 | 3.5034 | 158,900 |
| Apr 27, 2023 | 3.6600 | 3.7000 | 3.6400 | 3.7000 | 3.5321 | 139,200 |
| Apr 26, 2023 | 3.6000 | 3.6400 | 3.5900 | 3.6200 | 3.4557 | 311,900 |
| Apr 25, 2023 | 3.5800 | 3.6000 | 3.5600 | 3.5800 | 3.4175 | 399,600 |
| Apr 24, 2023 | 3.6200 | 3.6400 | 3.6000 | 3.6000 | 3.4366 | 134,000 |
Related Tickers
VODPF Vodafone Group Public Limited Company
0.8000
0.00%
FNTN.DE freenet AG
27.30
+0.15%
OOMA Ooma, Inc.
6.96
-1.83%
TEF Telefónica, S.A.
4.4200
+1.38%
GSAT Globalstar, Inc.
1.2900
+2.38%
VOD Vodafone Group Public Limited Company
8.68
+0.71%
IRDM Iridium Communications Inc.
28.45
+1.21%
LUMN Lumen Technologies, Inc.
1.4050
+3.31%
T AT&T Inc.
16.47
+0.95%
VZ Verizon Communications Inc.
39.84
+3.21%