Koninklijke KPN NV (0O8F) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Koninklijke KPN NV

Date Open High Low Close* Volume
20/09/2019 2.80p 2.86p 2.80p 2.84p 186115
19/09/2019 2.80p 2.84p 2.80p 2.82p 10694832
18/09/2019 2.81p 2.81p 2.78p 2.79p 1908258
17/09/2019 2.77p 2.79p 2.77p 2.77p 143787
16/09/2019 2.75p 2.77p 2.72p 2.77p 569554
13/09/2019 2.80p 2.80p 2.73p 2.75p 1493153
12/09/2019 2.77p 2.80p 2.75p 2.79p 480124
11/09/2019 2.74p 2.75p 2.72p 2.74p 1087765
10/09/2019 2.75p 2.81p 2.72p 2.73p 1433785
09/09/2019 2.72p 2.85p 2.72p 2.82p 439518
06/09/2019 2.89p 2.89p 2.80p 2.81p 526547
05/09/2019 2.80p 2.91p 2.80p 2.91p 787932
04/09/2019 2.91p 2.91p 2.90p 2.90p 8349809
03/09/2019 2.87p 2.90p 2.87p 2.89p 116644
02/09/2019 2.89p 2.90p 2.88p 2.89p 87514
30/08/2019 2.85p 2.89p 2.85p 2.87p 21146100
29/08/2019 2.78p 2.87p 2.78p 2.86p 470839
28/08/2019 2.80p 2.82p 2.79p 2.79p 1167939
27/08/2019 2.74p 2.80p 2.74p 2.79p 482417
23/08/2019 2.72p 2.75p 2.72p 2.73p 500780
22/08/2019 2.75p 2.76p 2.72p 2.73p 5204371
21/08/2019 2.77p 2.77p 2.74p 2.74p 5262822
20/08/2019 2.77p 2.77p 2.75p 2.76p 249720
19/08/2019 2.76p 2.79p 2.75p 2.76p 724684
16/08/2019 2.75p 2.77p 2.72p 2.74p 426890
15/08/2019 2.74p 2.74p 2.69p 2.71p 8982716
14/08/2019 2.72p 2.73p 2.68p 2.70p 59050268
13/08/2019 2.69p 2.72p 2.68p 2.71p 3477137
12/08/2019 2.70p 2.71p 2.67p 2.68p 2966067
09/08/2019 2.67p 2.68p 2.67p 2.68p 267569
08/08/2019 2.71p 2.71p 2.68p 2.69p 6530267
07/08/2019 2.70p 2.71p 2.68p 2.69p 709471
06/08/2019 2.65p 2.71p 2.65p 2.70p 938488
05/08/2019 2.64p 2.70p 2.64p 2.68p 30247368
02/08/2019 2.60p 2.67p 2.59p 2.65p 2672891
01/08/2019 2.60p 2.63p 2.57p 2.60p 36533108
31/07/2019 2.60p 2.60p 2.57p 2.59p 25976956
30/07/2019 2.66p 2.66p 2.58p 2.59p 241939
29/07/2019 2.57p 2.65p 2.57p 2.63p 29315316
26/07/2019 2.61p 2.61p 2.52p 2.56p 2888906
25/07/2019 2.67p 2.68p 2.61p 2.62p 2635384
24/07/2019 2.65p 2.66p 2.63p 2.66p 110630944
23/07/2019 2.60p 2.60p 2.58p 2.58p 278617
22/07/2019 2.60p 2.62p 2.57p 2.59p 21571172
19/07/2019 2.66p 2.66p 2.61p 2.62p 5337213
18/07/2019 2.63p 2.65p 2.62p 2.64p 2930025
17/07/2019 2.65p 2.69p 2.60p 2.61p 6140531
16/07/2019 2.66p 2.66p 2.59p 2.62p 1825572
15/07/2019 2.68p 2.68p 2.64p 2.64p 180002
12/07/2019 2.67p 2.69p 2.66p 2.66p 4138034
11/07/2019 2.69p 2.70p 2.66p 2.67p 486611
10/07/2019 2.69p 2.70p 2.68p 2.68p 614531
09/07/2019 2.71p 2.71p 2.67p 2.70p 28256488
08/07/2019 2.73p 2.73p 2.67p 2.67p 390479
05/07/2019 2.73p 2.74p 2.70p 2.70p 198275
04/07/2019 2.70p 2.72p 2.69p 2.72p 332850
03/07/2019 2.69p 2.71p 2.69p 2.70p 635755
02/07/2019 2.73p 2.73p 2.68p 2.69p 630892
01/07/2019 2.72p 2.72p 2.68p 2.69p 2609991
28/06/2019 2.72p 2.72p 2.70p 2.70p 425501
27/06/2019 2.77p 2.77p 2.72p 2.73p 3005416
26/06/2019 2.74p 2.77p 2.73p 2.76p 2715003
25/06/2019 2.77p 2.77p 2.71p 2.76p 1404377
24/06/2019 2.78p 2.84p 2.78p 2.81p 68420
21/06/2019 2.86p 2.86p 2.80p 2.81p 1154564
20/06/2019 2.84p 2.85p 2.83p 2.83p 285944
19/06/2019 2.84p 2.84p 2.82p 2.84p 23216490
18/06/2019 2.82p 2.85p 2.80p 2.84p 1329795
17/06/2019 2.86p 2.86p 2.81p 2.82p 111150
14/06/2019 2.86p 2.87p 2.83p 2.84p 1934203
13/06/2019 2.90p 2.91p 2.87p 2.88p 3089769
12/06/2019 2.85p 2.90p 2.85p 2.89p 373044
11/06/2019 2.85p 2.86p 2.84p 2.84p 5205238
10/06/2019 2.85p 2.86p 2.85p 2.85p 80674
07/06/2019 2.83p 2.86p 2.82p 2.84p 2714425
06/06/2019 2.83p 2.88p 2.75p 2.82p 2179112
05/06/2019 2.77p 2.82p 2.77p 2.82p 784070
04/06/2019 2.77p 2.79p 2.74p 2.77p 6637555
03/06/2019 2.72p 2.75p 2.71p 2.74p 7953611
31/05/2019 2.70p 2.74p 2.70p 2.73p 420816
30/05/2019 2.73p 2.75p 2.71p 2.71p 453130
29/05/2019 2.70p 2.73p 2.68p 2.69p 192827
28/05/2019 2.73p 2.73p 2.69p 2.72p 496678
24/05/2019 2.66p 2.72p 2.66p 2.70p 213474
23/05/2019 2.71p 2.72p 2.67p 2.68p 1279645
22/05/2019 2.75p 2.75p 2.71p 2.73p 344105
21/05/2019 2.73p 2.74p 2.71p 2.72p 599416
20/05/2019 2.68p 2.72p 2.66p 2.71p 3023699
17/05/2019 2.68p 2.68p 2.65p 2.67p 120458
16/05/2019 2.69p 2.73p 2.64p 2.68p 1090032
15/05/2019 2.69p 2.69p 2.65p 2.66p 7541768
14/05/2019 2.69p 2.70p 2.67p 2.68p 961403
13/05/2019 2.67p 2.68p 2.65p 2.66p 196883
10/05/2019 2.68p 2.71p 2.68p 2.70p 200186
09/05/2019 2.70p 2.73p 2.69p 2.69p 13979673
08/05/2019 2.70p 2.73p 2.69p 2.72p 930293
07/05/2019 2.66p 2.74p 2.66p 2.70p 8499341
03/05/2019 2.70p 2.70p 2.68p 2.68p 1279254
02/05/2019 2.72p 2.72p 2.70p 2.71p 242262
01/05/2019 2.73p 2.74p 2.74p 2.74p 0
30/04/2019 2.73p 2.74p 2.69p 2.74p 371855
29/04/2019 2.72p 2.74p 2.70p 2.71p 653880
26/04/2019 2.72p 2.77p 2.66p 2.74p 1865821
25/04/2019 2.68p 2.71p 2.68p 2.69p 585204
24/04/2019 2.76p 2.76p 2.70p 2.71p 249026
23/04/2019 2.76p 2.79p 2.74p 2.74p 33455908
18/04/2019 2.77p 2.80p 2.77p 2.77p 6111408
17/04/2019 2.81p 2.81p 2.75p 2.78p 648101
16/04/2019 2.80p 2.80p 2.78p 2.79p 94358880
15/04/2019 2.75p 2.80p 2.75p 2.79p 61199848
12/04/2019 2.82p 2.82p 2.72p 2.76p 3027435
11/04/2019 2.89p 2.90p 2.86p 2.88p 3694534
10/04/2019 2.82p 2.89p 2.82p 2.88p 537082
09/04/2019 2.80p 2.81p 2.79p 2.80p 318407
08/04/2019 2.80p 2.81p 2.78p 2.78p 50483256
05/04/2019 2.82p 2.83p 2.80p 2.81p 303922
04/04/2019 2.82p 2.83p 2.80p 2.81p 164097
03/04/2019 2.79p 2.81p 2.77p 2.81p 609342
02/04/2019 2.80p 2.80p 2.78p 2.78p 80874792
01/04/2019 2.84p 2.84p 2.79p 2.79p 4362402
29/03/2019 2.81p 2.83p 2.76p 2.82p 1836301
28/03/2019 2.87p 2.87p 2.77p 2.78p 722607
27/03/2019 2.81p 2.85p 2.81p 2.83p 326470
26/03/2019 2.88p 2.88p 2.83p 2.83p 466093
25/03/2019 2.85p 2.87p 2.85p 2.85p 742430
22/03/2019 2.85p 2.85p 2.83p 2.84p 86515
21/03/2019 2.83p 2.85p 2.83p 2.84p 242742
20/03/2019 2.85p 2.86p 2.83p 2.84p 286457
19/03/2019 2.85p 2.85p 2.83p 2.84p 272468
18/03/2019 2.80p 2.85p 2.80p 2.83p 1148751
15/03/2019 2.79p 2.82p 2.79p 2.81p 1524999
14/03/2019 2.75p 2.79p 2.75p 2.78p 2180713
13/03/2019 2.78p 2.78p 2.75p 2.76p 145583
12/03/2019 2.75p 2.76p 2.75p 2.75p 252875
11/03/2019 2.78p 2.79p 2.75p 2.78p 68127
08/03/2019 2.70p 2.78p 2.70p 2.77p 598008
07/03/2019 2.69p 2.73p 2.67p 2.72p 6835909
06/03/2019 2.69p 2.70p 2.66p 2.66p 587377
05/03/2019 2.72p 2.76p 2.64p 2.68p 1145249
04/03/2019 2.70p 2.74p 2.70p 2.73p 388655
01/03/2019 2.75p 2.75p 2.70p 2.71p 604048
28/02/2019 2.72p 2.72p 2.70p 2.72p 676412
27/02/2019 2.69p 2.76p 2.69p 2.74p 416905
26/02/2019 2.75p 2.75p 2.71p 2.74p 487068
25/02/2019 2.77p 2.77p 2.74p 2.74p 2458914
22/02/2019 2.77p 2.77p 2.74p 2.75p 211604
21/02/2019 2.75p 2.76p 2.72p 2.75p 367440
20/02/2019 2.72p 2.74p 2.72p 2.73p 71377
19/02/2019 2.75p 2.76p 2.73p 2.73p 389638
18/02/2019 2.73p 2.74p 2.72p 2.74p 129695
15/02/2019 2.72p 2.73p 2.71p 2.72p 3112512
14/02/2019 2.70p 2.74p 2.69p 2.71p 241440
13/02/2019 2.70p 2.73p 2.69p 2.71p 1529617
12/02/2019 2.72p 2.72p 2.67p 2.69p 337630
11/02/2019 2.66p 2.72p 2.66p 2.69p 186413
08/02/2019 2.70p 2.71p 2.67p 2.70p 2399366
07/02/2019 2.70p 2.71p 2.67p 2.70p 303243
06/02/2019 2.72p 2.77p 2.70p 2.71p 756995
05/02/2019 2.68p 2.75p 2.68p 2.75p 2408320
04/02/2019 2.70p 2.75p 2.70p 2.71p 1008522
01/02/2019 2.69p 2.76p 2.64p 2.76p 4323730
31/01/2019 2.53p 2.79p 2.47p 2.69p 4182752
30/01/2019 2.45p 2.52p 2.41p 2.52p 2891267
29/01/2019 2.57p 2.57p 2.50p 2.51p 2138025
28/01/2019 2.50p 2.59p 2.50p 2.54p 1807425
25/01/2019 2.49p 2.53p 2.47p 2.52p 5245066
24/01/2019 2.51p 2.51p 2.48p 2.48p 387151
23/01/2019 2.53p 2.53p 2.49p 2.49p 274593
22/01/2019 2.52p 2.52p 2.49p 2.49p 135165
21/01/2019 2.55p 2.55p 2.48p 2.49p 1098474
18/01/2019 2.50p 2.53p 2.48p 2.53p 659189
17/01/2019 2.45p 2.50p 2.45p 2.50p 320875
16/01/2019 2.46p 2.49p 2.44p 2.47p 478961
15/01/2019 2.51p 2.51p 2.45p 2.48p 413773
14/01/2019 2.49p 2.50p 2.46p 2.47p 314647
11/01/2019 2.50p 2.52p 2.50p 2.51p 740741
10/01/2019 2.47p 2.52p 2.47p 2.49p 7897347
09/01/2019 2.49p 2.52p 2.46p 2.49p 215064
08/01/2019 2.54p 2.55p 2.49p 2.51p 2542168
07/01/2019 2.60p 2.60p 2.54p 2.55p 1067410
04/01/2019 2.58p 2.59p 2.54p 2.59p 249656
03/01/2019 2.57p 2.58p 2.54p 2.57p 1688915
02/01/2019 2.58p 2.58p 2.50p 2.55p 60882
31/12/2018 2.54p 2.56p 2.54p 2.54p 141487
28/12/2018 2.46p 2.53p 2.46p 2.52p 56408
27/12/2018 2.52p 2.55p 2.46p 2.49p 214863
24/12/2018 2.52p 2.53p 2.49p 2.52p 21843
21/12/2018 2.52p 2.57p 2.52p 2.55p 481932
20/12/2018 2.60p 2.60p 2.54p 2.57p 1188228
19/12/2018 2.56p 2.62p 2.56p 2.61p 980508
18/12/2018 2.65p 2.65p 2.59p 2.61p 432886
17/12/2018 2.62p 2.64p 2.61p 2.62p 616798
14/12/2018 2.61p 2.62p 2.56p 2.62p 264572
13/12/2018 2.67p 2.67p 2.58p 2.58p 88471
12/12/2018 2.60p 2.64p 2.60p 2.64p 1877565
11/12/2018 2.63p 2.63p 2.57p 2.59p 2984123
10/12/2018 2.61p 2.62p 2.56p 2.57p 869681
07/12/2018 2.61p 2.65p 2.61p 2.62p 415175
06/12/2018 2.64p 2.64p 2.59p 2.59p 680767
05/12/2018 2.62p 2.68p 2.62p 2.66p 2603536

*Close Price adjusted for both dividends and splits