Koninklijke KPN NV (0O8F) Share Price

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

Date Open High Low Close* Volume
20/02/2018 2.59p 2.61p 2.59p 2.60p 126006
19/02/2018 2.59p 2.59p 2.57p 2.59p 782970
16/02/2018 2.56p 2.60p 2.56p 2.58p 5067315
15/02/2018 2.57p 2.57p 2.55p 2.57p 1471936
14/02/2018 2.58p 2.61p 2.57p 2.59p 6700799
13/02/2018 2.60p 2.60p 2.56p 2.57p 5052718
12/02/2018 2.58p 2.59p 2.56p 2.58p 5795840
09/02/2018 2.61p 2.61p 2.53p 2.54p 719641
08/02/2018 2.67p 2.67p 2.61p 2.63p 2037577
07/02/2018 2.66p 2.68p 2.62p 2.67p 2478038
06/02/2018 2.69p 2.69p 2.58p 2.60p 68778
05/02/2018 2.79p 2.79p 2.68p 2.70p 1312129
02/02/2018 2.81p 2.81p 2.77p 2.79p 1302725
01/02/2018 2.82p 2.84p 2.80p 2.83p 43065
31/01/2018 2.81p 2.85p 2.80p 2.81p 1980808
30/01/2018 2.85p 2.87p 2.85p 2.86p 15409
29/01/2018 2.88p 2.88p 2.85p 2.87p 24623
26/01/2018 2.88p 2.89p 2.87p 2.87p 42925
25/01/2018 2.86p 2.89p 2.86p 2.87p 61243
24/01/2018 2.88p 2.88p 2.86p 2.88p 47396
23/01/2018 2.88p 2.91p 2.88p 2.88p 107327
22/01/2018 2.83p 2.89p 2.83p 2.85p 585471
19/01/2018 2.84p 2.84p 2.83p 2.83p 86981
18/01/2018 2.86p 2.86p 2.81p 2.83p 1473014
17/01/2018 2.87p 2.87p 2.85p 2.85p 14937
16/01/2018 2.85p 2.87p 2.84p 2.86p 1126252
15/01/2018 2.84p 2.85p 2.84p 2.85p 383912
12/01/2018 2.85p 2.85p 2.84p 2.84p 1139823
11/01/2018 2.86p 2.86p 2.83p 2.84p 1982392
10/01/2018 2.90p 2.90p 2.84p 2.84p 13780
09/01/2018 2.92p 2.93p 2.90p 2.91p 186842
08/01/2018 2.92p 2.93p 2.91p 2.91p 599210
05/01/2018 2.93p 2.93p 2.89p 2.90p 22734
04/01/2018 2.90p 2.90p 2.86p 2.90p 6870
03/01/2018 2.91p 2.91p 2.86p 2.87p 31161
02/01/2018 2.91p 2.91p 2.88p 2.90p 97266
29/12/2017 2.91p 2.91p 2.91p 2.91p 68216
28/12/2017 2.92p 2.92p 2.91p 2.91p 2467960
27/12/2017 2.90p 2.91p 2.90p 2.91p 2542104
22/12/2017 2.89p 2.91p 2.89p 2.90p 9469
21/12/2017 2.90p 2.92p 2.89p 2.92p 1314204
20/12/2017 2.94p 2.94p 2.90p 2.91p 2489511
19/12/2017 2.94p 2.95p 2.93p 2.94p 1509184
18/12/2017 2.90p 2.94p 2.90p 2.92p 2351373
15/12/2017 2.90p 2.93p 2.89p 2.92p 735895
14/12/2017 2.89p 2.91p 2.88p 2.89p 4322023
13/12/2017 2.93p 2.93p 2.89p 2.90p 2323125
12/12/2017 2.93p 2.95p 2.91p 2.94p 2554586
11/12/2017 2.94p 2.94p 2.90p 2.93p 5421603
08/12/2017 2.99p 2.99p 2.92p 2.94p 5195689
07/12/2017 3.03p 3.08p 2.96p 3.00p 4310842
06/12/2017 3.03p 3.06p 3.01p 3.05p 4198784
05/12/2017 3.03p 3.07p 3.03p 3.05p 826812
04/12/2017 3.06p 3.07p 3.04p 3.05p 1301796
01/12/2017 3.10p 3.10p 3.05p 3.05p 821148
30/11/2017 3.06p 3.12p 3.05p 3.08p 1584887
29/11/2017 3.03p 3.06p 3.02p 3.04p 1790935
28/11/2017 3.01p 3.03p 2.99p 3.03p 728173
27/11/2017 2.98p 3.02p 2.98p 3.01p 1074502
24/11/2017 3.00p 3.00p 2.98p 2.98p 2243868
23/11/2017 2.97p 3.01p 2.97p 3.01p 157186
22/11/2017 2.96p 3.01p 2.96p 2.99p 1252574
21/11/2017 3.01p 3.01p 2.96p 2.97p 485992
20/11/2017 2.96p 3.00p 2.95p 2.99p 3534883
17/11/2017 3.00p 3.00p 2.92p 2.96p 1516532
16/11/2017 2.98p 3.01p 2.97p 2.99p 3115420
15/11/2017 2.97p 3.01p 2.97p 3.01p 1395031
14/11/2017 2.96p 3.00p 2.95p 2.99p 639102
13/11/2017 2.94p 2.96p 2.94p 2.95p 658099
10/11/2017 2.95p 2.97p 2.94p 2.94p 200452
09/11/2017 2.95p 2.96p 2.94p 2.95p 6608954
08/11/2017 2.96p 2.97p 2.95p 2.95p 865853
07/11/2017 2.95p 2.98p 2.95p 2.95p 2088377
06/11/2017 2.95p 2.97p 2.94p 2.96p 1680082
03/11/2017 2.98p 2.99p 2.96p 2.96p 3234024
02/11/2017 2.97p 3.00p 2.97p 2.98p 263143
01/11/2017 2.97p 3.00p 2.95p 2.98p 694796
31/10/2017 2.95p 2.96p 2.94p 2.96p 2202752
30/10/2017 2.96p 2.96p 2.93p 2.94p 1304810
27/10/2017 3.00p 3.01p 2.94p 2.95p 2797087
26/10/2017 2.96p 3.02p 2.96p 2.99p 3395153
25/10/2017 3.01p 3.01p 2.96p 2.96p 1032161
24/10/2017 3.03p 3.03p 2.99p 3.00p 657618
23/10/2017 2.99p 3.04p 2.97p 3.02p 852433
20/10/2017 2.99p 2.99p 2.95p 2.96p 796378
19/10/2017 2.95p 2.98p 2.95p 2.97p 1586888
18/10/2017 2.97p 2.97p 2.95p 2.95p 4658776
17/10/2017 2.97p 2.97p 2.95p 2.95p 1383106
16/10/2017 2.98p 2.98p 2.94p 2.94p 1995079
13/10/2017 2.98p 3.00p 2.95p 2.96p 4456232
12/10/2017 2.95p 2.99p 2.95p 2.95p 3525073
11/10/2017 2.96p 2.98p 2.95p 2.98p 1801227
10/10/2017 2.95p 2.97p 2.94p 2.95p 910389
09/10/2017 2.94p 2.95p 2.92p 2.94p 1701750
06/10/2017 2.93p 2.94p 2.92p 2.93p 1638988
05/10/2017 2.91p 2.93p 2.89p 2.92p 1125336
04/10/2017 2.91p 2.92p 2.89p 2.90p 2168993
03/10/2017 2.91p 2.92p 2.89p 2.89p 785311
02/10/2017 2.92p 2.92p 2.89p 2.90p 645950
29/09/2017 2.87p 2.90p 2.86p 2.90p 811307
28/09/2017 2.89p 2.89p 2.85p 2.86p 1676242
27/09/2017 2.89p 2.91p 2.87p 2.87p 2060809
26/09/2017 2.91p 2.91p 2.88p 2.90p 1556802
25/09/2017 2.86p 2.89p 2.85p 2.88p 1204618
22/09/2017 2.91p 2.93p 2.85p 2.86p 3638094
21/09/2017 3.03p 3.03p 2.92p 2.93p 7133741
20/09/2017 3.00p 3.03p 2.98p 3.01p 2521135
19/09/2017 2.98p 3.00p 2.96p 2.98p 508639
18/09/2017 2.96p 2.97p 2.94p 2.96p 1237612
15/09/2017 3.00p 2.99p 2.94p 2.94p 3236901
14/09/2017 3.00p 2.99p 2.96p 2.98p 9566726
13/09/2017 2.94p 2.96p 2.93p 2.96p 7178832
12/09/2017 2.94p 2.95p 2.93p 2.93p 5387406
11/09/2017 2.92p 2.95p 2.91p 2.94p 1375968
08/09/2017 2.92p 2.91p 2.88p 2.91p 3009151
07/09/2017 2.93p 2.95p 2.90p 2.91p 7948964
06/09/2017 2.95p 2.95p 2.91p 2.92p 6579901
05/09/2017 2.95p 2.99p 2.94p 2.95p 4639484
04/09/2017 3.00p 3.01p 2.95p 2.97p 1543065
01/09/2017 2.95p 2.99p 2.95p 2.95p 525969
31/08/2017 2.96p 2.98p 2.94p 2.96p 1942460
30/08/2017 2.96p 2.97p 2.94p 2.96p 1853374
29/08/2017 2.95p 2.97p 2.92p 2.94p 3078445
25/08/2017 2.97p 2.98p 2.96p 2.97p 1488703
24/08/2017 3.00p 3.01p 2.96p 2.97p 821060
23/08/2017 3.02p 3.03p 2.99p 2.99p 1773930
22/08/2017 3.00p 3.02p 2.99p 3.01p 2715010
21/08/2017 3.03p 3.04p 3.00p 3.00p 2198177
18/08/2017 3.09p 3.08p 3.04p 3.04p 5830798
17/08/2017 3.07p 3.09p 3.07p 3.08p 6455762
16/08/2017 3.10p 3.10p 3.07p 3.07p 1221830
15/08/2017 3.10p 3.11p 3.08p 3.09p 506037
14/08/2017 3.05p 3.09p 3.05p 3.09p 968072
11/08/2017 3.09p 3.11p 3.06p 3.06p 4009141
10/08/2017 3.09p 3.12p 3.09p 3.09p 524500
09/08/2017 3.14p 3.13p 3.11p 3.11p 4690359
08/08/2017 3.12p 3.14p 3.11p 3.13p 1587669
07/08/2017 3.11p 3.13p 3.10p 3.11p 2745856
04/08/2017 3.08p 3.11p 3.08p 3.10p 3845590
03/08/2017 3.08p 3.10p 3.07p 3.09p 3395380
02/08/2017 3.08p 3.10p 3.07p 3.09p 45011100
01/08/2017 3.05p 3.09p 3.06p 3.08p 3562367
31/07/2017 3.06p 3.07p 3.05p 3.07p 308432
28/07/2017 3.14p 3.14p 3.05p 3.07p 2194044
27/07/2017 3.08p 3.15p 3.08p 3.14p 2304939
26/07/2017 2.98p 3.09p 2.96p 3.08p 41454272
25/07/2017 2.98p 2.99p 2.95p 2.96p 491396
24/07/2017 2.99p 3.01p 2.96p 2.97p 3238569
21/07/2017 2.97p 3.00p 2.96p 2.99p 2732422
20/07/2017 2.96p 2.98p 2.94p 2.96p 1082192
19/07/2017 2.92p 2.95p 2.90p 2.95p 1045981
18/07/2017 2.91p 2.93p 2.91p 2.92p 698902
17/07/2017 2.90p 2.92p 2.88p 2.92p 1696238
14/07/2017 2.90p 2.90p 2.88p 2.89p 1328836
13/07/2017 2.86p 2.91p 2.86p 2.89p 1070548
12/07/2017 2.83p 2.88p 2.84p 2.86p 995777
11/07/2017 2.89p 2.89p 2.85p 2.85p 4127938
10/07/2017 2.87p 2.88p 2.85p 2.87p 1770383
07/07/2017 2.84p 2.86p 2.83p 2.85p 3992376
06/07/2017 2.80p 2.85p 2.79p 2.83p 1369582
05/07/2017 2.83p 2.83p 2.80p 2.81p 1075600
04/07/2017 2.81p 2.83p 2.81p 2.82p 1161990
03/07/2017 2.81p 2.84p 2.80p 2.83p 3513293
30/06/2017 2.79p 2.82p 2.79p 2.81p 1330861
29/06/2017 2.85p 2.86p 2.79p 2.80p 5045516
28/06/2017 2.89p 2.87p 2.82p 2.83p 7334280
27/06/2017 2.89p 2.91p 2.84p 2.85p 15084532
26/06/2017 2.93p 2.95p 2.91p 2.91p 6517857
23/06/2017 3.01p 3.03p 2.92p 2.93p 6509104
22/06/2017 3.00p 3.04p 2.99p 3.03p 0
21/06/2017 2.95p 2.99p 2.94p 2.99p 0
20/06/2017 2.97p 2.99p 2.96p 2.97p 0
19/06/2017 2.98p 3.00p 2.96p 2.97p 0
16/06/2017 2.96p 2.99p 2.96p 2.98p 6001806
15/06/2017 3.03p 3.05p 2.94p 2.95p 2464016
14/06/2017 3.00p 3.05p 2.99p 3.03p 1248876
13/06/2017 2.99p 3.01p 2.99p 3.01p 2975728
12/06/2017 3.03p 3.03p 3.00p 3.01p 10476632
09/06/2017 3.02p 3.04p 3.01p 3.03p 6111159
08/06/2017 3.02p 3.04p 3.00p 3.02p 7025327
07/06/2017 3.04p 3.06p 3.03p 3.03p 4109547
06/06/2017 3.05p 3.05p 3.03p 3.05p 1583135
05/06/2017 3.05p 3.06p 3.04p 3.05p 1186281
02/06/2017 3.04p 3.07p 3.04p 3.05p 2436418
01/06/2017 3.01p 3.09p 3.01p 3.06p 2476785
31/05/2017 3.01p 3.04p 3.01p 3.03p 2120789
30/05/2017 3.05p 3.05p 3.01p 3.01p 398483
26/05/2017 2.99p 3.04p 2.97p 3.04p 1459497
25/05/2017 2.98p 2.98p 2.96p 2.97p 679142
24/05/2017 2.96p 3.00p 2.96p 2.97p 1821423
23/05/2017 3.02p 3.02p 2.97p 2.98p 3850483
22/05/2017 2.95p 3.01p 2.94p 3.00p 2261444
19/05/2017 2.92p 2.94p 2.90p 2.93p 7229043
18/05/2017 2.92p 2.94p 2.88p 2.90p 1456793
17/05/2017 2.99p 2.99p 2.93p 2.93p 579947
16/05/2017 2.92p 2.97p 2.92p 2.95p 1376098
15/05/2017 3.00p 3.00p 2.91p 2.92p 1261194
12/05/2017 2.85p 2.99p 2.85p 2.98p 2728239
11/05/2017 2.87p 2.89p 2.85p 2.86p 9860012
10/05/2017 2.87p 2.89p 2.85p 2.87p 1451790

*Close Price adjusted for both dividends and splits