KPN.AS - Koninklijke KPN N.V.

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20182.882.912.872.882.888,090,601
Jan 22, 20182.842.892.832.872.8712,770,479
Jan 19, 20182.832.842.812.832.8311,026,466
Jan 18, 20182.852.852.812.822.8215,336,174
Jan 17, 20182.872.882.842.852.858,888,001
Jan 16, 20182.852.872.842.872.879,984,036
Jan 15, 20182.852.862.842.842.848,808,935
Jan 12, 20182.842.852.832.852.859,560,093
Jan 11, 20182.852.862.822.832.8313,458,281
Jan 10, 20182.902.902.832.852.8514,868,922
Jan 09, 20182.922.932.892.902.9012,024,230
Jan 08, 20182.922.932.912.922.9211,218,985
Jan 05, 20182.912.922.882.912.9112,854,885
Jan 04, 20182.892.902.852.902.9015,392,919
Jan 03, 20182.912.912.862.872.8716,397,174
Jan 02, 20182.912.912.882.912.917,874,055
Dec 29, 20172.912.922.902.912.916,228,366
Dec 28, 20172.912.922.912.912.915,092,725
Dec 27, 20172.912.912.892.912.914,783,985
Dec 22, 20172.912.922.902.912.915,091,098
Dec 21, 20172.902.932.892.922.9210,018,832
Dec 20, 20172.942.942.902.912.919,486,653
Dec 19, 20172.932.952.932.942.9410,000,031
Dec 18, 20172.922.942.912.932.9310,761,292
Dec 15, 20172.902.932.892.922.9226,014,104
Dec 14, 20172.892.912.882.882.8814,115,502
Dec 13, 20172.932.942.892.902.9013,035,935
Dec 12, 20172.932.952.932.942.9415,407,986
Dec 11, 20172.942.942.902.932.9320,853,556
Dec 08, 20172.972.982.922.922.9222,989,835
Dec 07, 20173.053.102.962.992.9937,984,289
Dec 06, 20173.033.063.013.043.048,635,978
Dec 05, 20173.053.073.043.043.0412,645,468
Dec 04, 20173.073.083.043.043.0415,269,908
Dec 01, 20173.083.103.053.053.0513,225,705
Nov 30, 20173.063.113.043.083.0824,300,638
Nov 29, 20173.033.063.023.053.0513,218,607
Nov 28, 20173.003.032.983.033.0312,161,293
Nov 27, 20172.983.022.973.003.0010,239,009
Nov 24, 20173.003.012.982.982.986,920,550
Nov 23, 20172.983.012.973.003.007,803,536
Nov 22, 20172.973.012.962.992.9913,429,154
Nov 21, 20173.013.012.962.972.9711,285,504
Nov 20, 20172.953.012.953.003.0011,908,845
Nov 17, 20172.992.992.912.962.9621,989,180
Nov 16, 20173.013.012.972.992.999,616,553
Nov 15, 20172.993.022.973.013.0116,904,069
Nov 14, 20172.962.992.952.992.9916,118,267
Nov 13, 20172.952.962.942.952.9511,778,745
Nov 10, 20172.952.972.942.942.949,668,801
Nov 09, 20172.952.962.932.952.9514,750,588
Nov 08, 20172.962.972.952.952.9511,069,835
Nov 07, 20172.962.982.952.962.9610,318,961
Nov 06, 20172.962.972.942.962.9610,841,450
Nov 03, 20172.982.992.962.972.979,430,178
Nov 02, 20172.983.002.962.992.9913,086,956
Nov 01, 20172.983.012.952.982.9813,683,575
Oct 31, 20172.952.962.942.962.9611,852,073
Oct 30, 20172.952.962.922.952.9512,254,519
Oct 27, 20173.013.012.932.952.9515,473,681
Oct 26, 20172.963.032.952.992.9917,933,821
Oct 25, 20172.992.992.962.962.969,104,331
Oct 24, 20173.023.032.992.992.9910,940,589
Oct 23, 20172.973.052.963.023.0217,822,961
Oct 20, 20172.992.992.952.962.969,966,602
Oct 19, 20172.962.982.942.982.9812,715,242
Oct 18, 20172.972.972.952.952.956,527,355
Oct 17, 20172.952.972.942.952.959,634,350
Oct 16, 20172.972.982.942.942.947,422,065
Oct 13, 20172.973.002.962.962.9610,511,465
Oct 12, 20172.972.982.952.952.9510,819,587
Oct 11, 20172.952.992.952.982.9814,557,469
Oct 10, 20172.952.972.942.962.968,120,578
Oct 09, 20172.942.952.922.942.947,391,136
Oct 06, 20172.922.952.922.942.9411,631,657
Oct 05, 20172.902.942.892.922.9211,760,805
Oct 04, 20172.902.912.892.892.8911,190,171
Oct 03, 20172.902.922.892.902.907,133,172
Oct 02, 20172.912.912.892.902.908,117,601
Sep 29, 20172.872.912.862.902.9015,307,555
Sep 28, 20172.882.882.852.852.8512,309,272
Sep 27, 20172.902.912.862.872.8715,030,835
Sep 26, 20172.892.912.882.902.909,811,287
Sep 25, 20172.862.902.852.882.8813,374,723
Sep 22, 20172.912.922.852.862.8621,898,053
Sep 21, 20173.023.022.922.932.9313,002,225
Sep 20, 20172.993.042.983.003.009,859,255
Sep 19, 20172.973.012.962.992.998,488,944
Sep 18, 20172.952.982.952.972.978,500,784
Sep 15, 20172.992.992.932.932.9320,450,373
Sep 14, 20172.982.992.962.982.9813,202,465
Sep 13, 20172.932.982.932.962.9612,227,909
Sep 12, 20172.952.962.932.932.9312,152,813
Sep 11, 20172.932.952.922.942.9411,171,121
Sep 08, 20172.902.922.882.922.9211,623,117
Sep 07, 20172.932.942.892.902.9012,468,509
Sep 06, 20172.932.942.912.922.9210,248,444
Sep 05, 20172.972.972.932.952.959,317,513
Sep 04, 20172.983.002.962.972.979,167,116
Sep 01, 20172.972.982.952.952.957,361,435
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...