KPN.AS - Koninklijke KPN N.V.

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20192.75702.77802.73802.73802.738010,700,982
Aug 19, 20192.78002.79102.74702.76002.760011,583,752
Aug 16, 20192.72302.77302.72102.77302.773015,634,893
Aug 15, 20192.71402.72802.69102.72202.722015,115,062
Aug 14, 20192.71002.73602.68002.70402.704014,068,821
Aug 13, 20192.68202.71802.67402.71802.718018,450,944
Aug 12, 20192.68302.71402.66702.68502.685012,009,962
Aug 09, 20192.68202.69302.66802.67802.678012,504,066
Aug 08, 20192.69502.71002.67702.68902.689017,549,115
Aug 07, 20192.70502.71402.67602.67802.678017,429,634
Aug 06, 20192.65502.71102.65002.69302.693022,091,133
Aug 05, 20192.64002.69702.64002.65002.650022,310,679
Aug 02, 20192.60002.67302.58502.66002.660024,924,111
Aug 01, 20192.57802.62902.57002.62002.620018,345,176
Jul 31, 20192.59002.59902.56402.58102.581015,016,307
Jul 30, 20192.64002.64002.57902.58302.583013,261,107
Jul 29, 20192.56602.65202.56502.63202.632025,720,736
Jul 26, 20192.59302.59302.51602.56102.561024,804,000
Jul 26, 20190.042 Dividend
Jul 25, 20192.67102.68802.61002.61902.577023,527,317
Jul 24, 20192.64902.66502.62302.65002.607534,706,264
Jul 23, 20192.60002.60602.57802.57902.537616,639,865
Jul 22, 20192.61602.62402.57302.59402.552414,246,347
Jul 19, 20192.63702.65502.61002.61902.577015,437,955
Jul 18, 20192.60102.65702.60102.64102.598615,738,218
Jul 17, 20192.60802.68702.59202.62102.579018,200,590
Jul 16, 20192.63102.63702.58502.62002.578014,650,645
Jul 15, 20192.65902.66402.63302.63302.590814,037,968
Jul 12, 20192.67302.68802.65502.66102.618312,789,148
Jul 11, 20192.68002.69902.66102.66102.618311,952,832
Jul 10, 20192.69502.70002.67302.67302.630112,595,179
Jul 09, 20192.67102.70802.67102.70402.660612,953,212
Jul 08, 20192.70302.70502.66002.66002.617313,652,004
Jul 05, 20192.72702.74302.69802.70002.656710,106,870
Jul 04, 20192.70102.72502.68702.72502.681310,790,742
Jul 03, 20192.69302.71402.69302.69802.654712,626,815
Jul 02, 20192.69902.70802.67902.69202.648819,661,091
Jul 01, 20192.71002.71602.68102.69402.650815,698,649
Jun 28, 20192.72102.72502.69702.70002.656717,035,045
Jun 27, 20192.77102.77102.72402.72402.680312,062,462
Jun 26, 20192.75102.76802.72502.76602.721613,504,073
Jun 25, 20192.79002.79102.70202.76302.718720,460,332
Jun 24, 20192.82002.84402.80602.81302.76796,652,254
Jun 21, 20192.83102.84302.79302.82002.774817,636,409
Jun 20, 20192.85002.86202.83002.83002.784613,908,840
Jun 19, 20192.83602.84502.81802.84102.795410,178,255
Jun 18, 20192.81702.84902.78902.83602.790514,330,670
Jun 17, 20192.83902.85602.80602.80602.761010,498,098
Jun 14, 20192.86802.87002.83102.83702.791511,647,046
Jun 13, 20192.88502.90502.86702.86902.823012,524,742
Jun 12, 20192.84002.89802.83902.89802.851513,665,352
Jun 11, 20192.84702.86202.83502.84302.797413,335,232
Jun 10, 20192.85002.85602.84102.85502.80923,458,406
Jun 07, 20192.82902.85802.81102.85102.80539,412,631
Jun 06, 20192.82802.87702.82102.82102.775815,570,388
Jun 05, 20192.77902.83602.77702.83602.790516,787,311
Jun 04, 20192.74702.78702.73302.77302.728515,387,789
Jun 03, 20192.72002.75302.70402.75302.708912,969,475
May 31, 20192.70002.73902.68502.73802.694114,227,133
May 30, 20192.75002.76002.70702.71502.671510,924,536
May 29, 20192.72702.72702.67902.68602.642910,071,735
May 28, 20192.72802.73902.69502.73002.686227,261,440
May 27, 20192.69802.74002.69802.73202.68824,194,627
May 24, 20192.69002.72502.68102.69602.652810,788,257
May 23, 20192.70702.71602.66902.68002.637012,751,579
May 22, 20192.72402.73702.70402.72702.68337,448,274
May 21, 20192.73602.74002.70902.72702.683311,079,905
May 20, 20192.66502.72102.66502.72102.67749,300,551
May 17, 20192.66002.68602.64802.67302.63017,502,166
May 16, 20192.64502.68202.63002.67602.63319,521,946
May 15, 20192.68802.69002.65002.65002.607512,326,291
May 14, 20192.66902.70502.66702.68302.640010,927,625
May 13, 20192.68202.69402.64102.65602.61349,343,535
May 10, 20192.70502.71502.69402.71002.66656,794,335
May 09, 20192.70902.72902.68802.69802.65477,664,223
May 08, 20192.70202.73102.69202.72802.684315,398,866
May 07, 20192.67902.74402.67902.70502.661619,771,888
May 06, 20192.66002.69602.66002.68102.63808,801,316
May 03, 20192.70002.71502.67802.68002.637010,223,576
May 02, 20192.70002.72502.69802.71202.668511,827,373
Apr 30, 20192.70002.74102.68802.73602.692118,624,185
Apr 29, 20192.72002.73902.70302.70402.660612,877,159
Apr 26, 20192.68802.78302.65402.73202.688226,445,485
Apr 25, 20192.70002.71602.67602.68502.641914,576,333
Apr 24, 20192.74902.75302.69602.71302.669521,513,690
Apr 23, 20192.77502.78602.74402.74502.701015,057,253
Apr 18, 20192.76902.80302.76602.77202.727513,471,158
Apr 17, 20192.78502.78602.75302.78202.737418,477,164
Apr 16, 20192.79502.80202.77702.78202.737410,528,950
Apr 15, 20192.76902.79802.75502.79402.749210,178,985
Apr 12, 20192.79902.79902.71302.76302.718719,781,759
Apr 12, 20190.08 Dividend
Apr 11, 20192.89502.90702.86202.87502.750219,082,295
Apr 10, 20192.81002.89402.80702.87802.753023,163,541
Apr 09, 20192.79202.81002.78502.80602.684212,431,600
Apr 08, 20192.80902.81502.78002.78002.659316,803,526
Apr 05, 20192.81002.82802.79702.81002.688012,852,652
Apr 04, 20192.81802.82702.79702.81002.688010,071,553
Apr 03, 20192.79102.81402.77002.81002.688017,136,497
Apr 02, 20192.77702.79702.77402.78802.667016,959,098
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...