Koninklijke KPN NV (0O8F) Share Price

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

Date Open High Low Close* Volume
04/12/2018 2.64p 2.65p 2.62p 2.65p 2659857
03/12/2018 2.67p 2.67p 2.61p 2.62p 763624
30/11/2018 2.54p 2.63p 2.54p 2.62p 1052265
29/11/2018 2.52p 2.58p 2.52p 2.54p 598954
28/11/2018 2.53p 2.56p 2.52p 2.55p 2176756
27/11/2018 2.53p 2.56p 2.50p 2.50p 1866064
26/11/2018 2.40p 2.53p 2.39p 2.52p 2858012
23/11/2018 2.37p 2.39p 2.34p 2.38p 147822
22/11/2018 2.36p 2.38p 2.34p 2.34p 595431
21/11/2018 2.37p 2.41p 2.37p 2.40p 669039
20/11/2018 2.41p 2.41p 2.34p 2.36p 1114123
19/11/2018 2.39p 2.43p 2.39p 2.41p 558565
16/11/2018 2.38p 2.41p 2.38p 2.40p 114431
15/11/2018 2.44p 2.44p 2.38p 2.40p 608466
14/11/2018 2.41p 2.45p 2.39p 2.44p 3163490
13/11/2018 2.40p 2.41p 2.39p 2.41p 136776
12/11/2018 2.40p 2.40p 2.38p 2.38p 242522
09/11/2018 2.40p 2.40p 2.37p 2.38p 112394
08/11/2018 2.38p 2.40p 2.38p 2.39p 207864
07/11/2018 2.36p 2.40p 2.36p 2.38p 1155814
06/11/2018 2.44p 2.44p 2.36p 2.37p 626901
05/11/2018 2.32p 2.39p 2.32p 2.37p 759042
02/11/2018 2.34p 2.37p 2.33p 2.34p 1221316
01/11/2018 2.33p 2.40p 2.33p 2.36p 9356593
31/10/2018 2.32p 2.34p 2.32p 2.33p 1235306
30/10/2018 2.33p 2.33p 2.30p 2.32p 1901572
29/10/2018 2.29p 2.32p 2.28p 2.30p 147654
26/10/2018 2.31p 2.37p 2.27p 2.28p 941494
25/10/2018 2.38p 2.40p 2.34p 2.36p 170660
24/10/2018 2.30p 2.43p 2.30p 2.40p 3433327
23/10/2018 2.36p 2.37p 2.32p 2.33p 4546019
22/10/2018 2.41p 2.42p 2.37p 2.38p 321535
19/10/2018 2.38p 2.41p 2.38p 2.40p 1896649
18/10/2018 2.40p 2.42p 2.38p 2.38p 4513705
17/10/2018 2.35p 2.41p 2.35p 2.37p 560739
16/10/2018 2.34p 2.34p 2.32p 2.32p 1203330
15/10/2018 2.23p 2.30p 2.23p 2.30p 163201
12/10/2018 2.35p 2.35p 2.24p 2.26p 216234
11/10/2018 2.25p 2.34p 2.25p 2.33p 232125
10/10/2018 2.23p 2.34p 2.23p 2.33p 12837888
09/10/2018 2.25p 2.26p 2.24p 2.26p 2987265
08/10/2018 2.26p 2.26p 2.25p 2.26p 76011
05/10/2018 2.25p 2.28p 2.25p 2.28p 55758
04/10/2018 2.26p 2.27p 2.26p 2.26p 141103
03/10/2018 2.27p 2.29p 2.27p 2.27p 1101287
02/10/2018 2.28p 2.28p 2.25p 2.25p 3172767
01/10/2018 2.27p 2.31p 2.27p 2.29p 59752
28/09/2018 2.35p 2.35p 2.27p 2.28p 1182033
27/09/2018 2.33p 2.35p 2.28p 2.34p 1160747
26/09/2018 2.33p 2.33p 2.29p 2.31p 1842304
25/09/2018 2.33p 2.33p 2.29p 2.31p 12782261
24/09/2018 2.34p 2.34p 2.29p 2.30p 3824142
21/09/2018 2.32p 2.35p 2.32p 2.33p 1391914
20/09/2018 2.28p 2.32p 2.28p 2.32p 63213
19/09/2018 2.26p 2.29p 2.26p 2.28p 89267
18/09/2018 2.27p 2.29p 2.27p 2.28p 163247
17/09/2018 2.27p 2.29p 2.27p 2.27p 395988
14/09/2018 2.25p 2.27p 2.24p 2.27p 283958
13/09/2018 2.20p 2.28p 2.20p 2.25p 28369
12/09/2018 2.20p 2.25p 2.20p 2.23p 429165
11/09/2018 2.25p 2.25p 2.21p 2.23p 153198
10/09/2018 2.23p 2.27p 2.22p 2.24p 306878
07/09/2018 2.23p 2.23p 2.20p 2.20p 83092
06/09/2018 2.16p 2.20p 2.16p 2.19p 39773
05/09/2018 2.17p 2.20p 2.17p 2.19p 700400
04/09/2018 2.20p 2.20p 2.17p 2.19p 216312
03/09/2018 2.18p 2.20p 2.18p 2.20p 171810
31/08/2018 2.19p 2.20p 2.19p 2.20p 99116
30/08/2018 2.22p 2.22p 2.14p 2.20p 310385
29/08/2018 2.22p 2.23p 2.22p 2.23p 137585
28/08/2018 2.25p 2.25p 2.21p 2.23p 689922
24/08/2018 2.25p 2.26p 2.23p 2.24p 666041
23/08/2018 2.29p 2.29p 2.24p 2.24p 45944
22/08/2018 2.27p 2.29p 2.27p 2.27p 5672925
21/08/2018 2.26p 2.29p 2.26p 2.28p 3454702
20/08/2018 2.29p 2.30p 2.27p 2.27p 6096069
17/08/2018 2.35p 2.35p 2.28p 2.29p 179827
16/08/2018 2.32p 2.33p 2.31p 2.33p 165852
15/08/2018 2.39p 2.39p 2.30p 2.32p 553292
14/08/2018 2.39p 2.39p 2.35p 2.35p 132888
13/08/2018 2.37p 2.37p 2.35p 2.36p 241716
10/08/2018 2.41p 2.42p 2.36p 2.36p 805568
09/08/2018 2.44p 2.44p 2.40p 2.42p 298241
08/08/2018 2.47p 2.47p 2.43p 2.43p 200250
07/08/2018 2.47p 2.48p 2.45p 2.48p 134424
06/08/2018 2.44p 2.46p 2.44p 2.46p 170535
03/08/2018 2.42p 2.44p 2.42p 2.44p 8781700
02/08/2018 2.44p 2.47p 2.43p 2.43p 6677267
01/08/2018 2.47p 2.49p 2.45p 2.46p 65125288
31/07/2018 2.51p 2.51p 2.48p 2.48p 2611149
30/07/2018 2.55p 2.55p 2.48p 2.50p 427392
27/07/2018 2.53p 2.57p 2.53p 2.55p 689512
26/07/2018 2.51p 2.58p 2.51p 2.54p 3807507
25/07/2018 2.45p 2.47p 2.45p 2.46p 213293
24/07/2018 2.48p 2.48p 2.44p 2.45p 994930
23/07/2018 2.48p 2.50p 2.48p 2.48p 168639
20/07/2018 2.43p 2.50p 2.43p 2.49p 562025
19/07/2018 2.42p 2.43p 2.41p 2.43p 722077
18/07/2018 2.41p 2.43p 2.40p 2.41p 43263940
17/07/2018 2.46p 2.46p 2.40p 2.41p 1099068
16/07/2018 2.48p 2.48p 2.45p 2.46p 13819230
13/07/2018 2.48p 2.48p 2.46p 2.47p 264
12/07/2018 2.47p 2.48p 2.47p 2.47p 129283
11/07/2018 2.47p 2.49p 2.45p 2.47p 380004
10/07/2018 2.48p 2.48p 2.45p 2.47p 111874
09/07/2018 2.48p 2.48p 2.46p 2.47p 118838
06/07/2018 2.43p 2.46p 2.43p 2.44p -32645
05/07/2018 2.40p 2.43p 2.39p 2.41p 3642854
04/07/2018 2.33p 2.41p 2.33p 2.41p 2769886
03/07/2018 2.31p 2.37p 2.31p 2.35p 649607
02/07/2018 2.31p 2.32p 2.29p 2.31p 1581012
29/06/2018 2.37p 2.37p 2.31p 2.34p 733177
28/06/2018 2.36p 2.37p 2.33p 2.34p 651875
27/06/2018 2.38p 2.38p 2.34p 2.38p 52281
26/06/2018 2.40p 2.40p 2.35p 2.35p 179859
25/06/2018 2.35p 2.42p 2.35p 2.41p 3335593
22/06/2018 2.36p 2.43p 2.36p 2.42p 85210
21/06/2018 2.37p 2.39p 2.37p 2.38p 381482
20/06/2018 2.41p 2.41p 2.38p 2.39p 401214
19/06/2018 2.37p 2.39p 2.35p 2.37p 173668
18/06/2018 2.39p 2.40p 2.37p 2.39p 52221
15/06/2018 2.41p 2.41p 2.38p 2.40p 25726980
14/06/2018 2.39p 2.42p 2.39p 2.40p 200305
13/06/2018 2.43p 2.44p 2.40p 2.42p 96387
12/06/2018 2.43p 2.43p 2.42p 2.43p 120997
11/06/2018 2.38p 2.42p 2.38p 2.41p 1147641
08/06/2018 2.40p 2.40p 2.37p 2.39p 131522
07/06/2018 2.38p 2.42p 2.37p 2.42p 236801
06/06/2018 2.36p 2.37p 2.34p 2.36p 435495
05/06/2018 2.38p 2.39p 2.37p 2.37p 2273181
04/06/2018 2.37p 2.38p 2.35p 2.36p 259611
01/06/2018 2.34p 2.37p 2.33p 2.37p 1445282
31/05/2018 2.31p 2.35p 2.31p 2.33p 344153
30/05/2018 2.36p 2.36p 2.32p 2.33p 124004
29/05/2018 2.38p 2.38p 2.32p 2.32p 128323
25/05/2018 2.37p 2.37p 2.34p 2.36p 148167
24/05/2018 2.41p 2.41p 2.37p 2.39p 25543292
23/05/2018 2.41p 2.42p 2.40p 2.41p 326905
22/05/2018 2.40p 2.42p 2.36p 2.41p 544698
21/05/2018 2.44p 2.44p 2.42p 2.42p 331699
18/05/2018 2.46p 2.46p 2.42p 2.44p 1354073
17/05/2018 2.43p 2.45p 2.43p 2.43p 2957315
16/05/2018 2.46p 2.46p 2.42p 2.43p 2420200
15/05/2018 2.50p 2.50p 2.45p 2.46p 306570
14/05/2018 2.57p 2.57p 2.51p 2.53p 381477
11/05/2018 2.56p 2.56p 2.54p 2.55p 145394
10/05/2018 2.58p 2.58p 2.57p 2.57p 206334
09/05/2018 2.59p 2.60p 2.57p 2.59p 282037
08/05/2018 2.55p 2.59p 2.55p 2.59p 188411
04/05/2018 2.55p 2.56p 2.55p 2.55p 126504
03/05/2018 2.58p 2.58p 2.55p 2.56p 2725361
02/05/2018 2.60p 2.60p 2.56p 2.57p 168684
01/05/2018 2.56p 2.57p 2.57p 2.57p 0
30/04/2018 2.56p 2.58p 2.56p 2.57p 8126011
27/04/2018 2.60p 2.60p 2.55p 2.57p 1020546
26/04/2018 2.51p 2.60p 2.48p 2.58p 778272
25/04/2018 2.43p 2.48p 2.43p 2.48p 2631519
24/04/2018 2.42p 2.47p 2.42p 2.45p 64100356
23/04/2018 2.41p 2.45p 2.41p 2.43p 60220084
20/04/2018 2.50p 2.50p 2.41p 2.42p 120390336
19/04/2018 2.46p 2.48p 2.46p 2.47p 5109236
18/04/2018 2.51p 2.52p 2.47p 2.49p 135681
17/04/2018 2.45p 2.53p 2.45p 2.51p 2787379
16/04/2018 2.47p 2.51p 2.46p 2.48p 151386896
13/04/2018 2.48p 2.50p 2.48p 2.48p 151845696
12/04/2018 2.46p 2.48p 2.45p 2.46p 37352832
11/04/2018 2.41p 2.48p 2.41p 2.45p 655409
10/04/2018 2.46p 2.46p 2.42p 2.44p 382354
09/04/2018 2.46p 2.46p 2.44p 2.45p 190373
06/04/2018 2.41p 2.45p 2.41p 2.42p 152530
05/04/2018 2.37p 2.41p 2.37p 2.41p 465055
04/04/2018 2.40p 2.40p 2.38p 2.40p 410207
03/04/2018 2.42p 2.42p 2.40p 2.41p 1241431
29/03/2018 2.42p 2.45p 2.42p 2.45p 5586960
28/03/2018 2.42p 2.46p 2.40p 2.46p 482143
27/03/2018 2.40p 2.42p 2.40p 2.41p 777779
26/03/2018 2.41p 2.41p 2.38p 2.38p 21313
23/03/2018 2.38p 2.45p 2.38p 2.43p 165327
22/03/2018 2.41p 2.42p 2.38p 2.41p 271263
21/03/2018 2.47p 2.47p 2.42p 2.45p 2481259
20/03/2018 2.49p 2.53p 2.45p 2.47p 285956
19/03/2018 2.52p 2.52p 2.50p 2.52p 88838
16/03/2018 2.51p 2.54p 2.50p 2.53p 161450
15/03/2018 2.53p 2.53p 2.48p 2.51p 181795
14/03/2018 2.54p 2.54p 2.52p 2.52p 23379
13/03/2018 2.56p 2.56p 2.53p 2.54p 148830
12/03/2018 2.56p 2.56p 2.54p 2.56p 84351
09/03/2018 2.54p 2.55p 2.53p 2.54p 80179
08/03/2018 2.55p 2.55p 2.52p 2.52p 136596
07/03/2018 2.53p 2.54p 2.51p 2.52p 171232
06/03/2018 2.53p 2.55p 2.52p 2.54p 77308
05/03/2018 2.52p 2.52p 2.50p 2.50p 139453
02/03/2018 2.54p 2.56p 2.49p 2.49p 610510
01/03/2018 2.59p 2.59p 2.55p 2.56p 3794953
28/02/2018 2.59p 2.60p 2.57p 2.58p 3207144
27/02/2018 2.65p 2.65p 2.59p 2.59p 216896
26/02/2018 2.60p 2.65p 2.60p 2.64p 52525
23/02/2018 2.59p 2.63p 2.59p 2.60p 225876
22/02/2018 2.58p 2.59p 2.55p 2.58p 80520
21/02/2018 2.61p 2.61p 2.58p 2.59p 554715

*Close Price adjusted for both dividends and splits