Koninklijke KPN NV (0O8F) Share Price

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

Date Open High Low Close* Volume
09/05/2017 2.87p 2.88p 2.86p 2.88p 2110284
08/05/2017 2.81p 2.87p 2.81p 2.86p 23249648
05/05/2017 2.78p 2.83p 2.77p 2.81p 22981724
04/05/2017 2.72p 2.78p 2.71p 2.77p 32547176
03/05/2017 2.74p 2.75p 2.72p 2.74p 6024026
02/05/2017 2.68p 2.73p 2.64p 2.73p 8760321
28/04/2017 2.72p 2.72p 2.63p 2.65p 12603358
27/04/2017 2.80p 2.80p 2.70p 2.71p 11526735
26/04/2017 2.80p 2.86p 2.75p 2.78p 1549500
25/04/2017 2.79p 2.80p 2.77p 2.80p 12947406
24/04/2017 2.73p 2.80p 2.72p 2.79p 21980976
21/04/2017 2.75p 2.76p 2.72p 2.72p 8631080
20/04/2017 2.76p 2.76p 2.74p 2.74p 16246373
19/04/2017 2.73p 2.76p 2.71p 2.75p 40863472
18/04/2017 2.76p 2.76p 2.70p 2.72p 7104356
13/04/2017 2.79p 2.80p 2.77p 2.79p 790810
12/04/2017 2.79p 2.81p 2.78p 2.79p 2624908
11/04/2017 2.79p 2.80p 2.77p 2.78p 6879306
10/04/2017 2.80p 2.81p 2.77p 2.80p 40707640
07/04/2017 2.81p 2.81p 2.77p 2.78p 431833
06/04/2017 2.81p 2.81p 2.78p 2.81p 3149113
05/04/2017 2.80p 2.81p 2.79p 2.80p 2276287
04/04/2017 2.85p 2.85p 2.79p 2.80p 828886
03/04/2017 2.80p 2.84p 2.80p 2.83p 761894
31/03/2017 2.77p 2.83p 2.77p 2.82p 1872437
30/03/2017 2.80p 2.81p 2.77p 2.79p 3554851
29/03/2017 2.82p 2.83p 2.80p 2.81p 944712
28/03/2017 2.79p 2.80p 2.78p 2.79p 1228297
27/03/2017 2.80p 2.82p 2.79p 2.80p 2467336
24/03/2017 2.84p 2.84p 2.80p 2.81p 2304172
23/03/2017 2.79p 2.83p 2.76p 2.82p 4541115
22/03/2017 2.80p 2.81p 2.77p 2.80p 1507292
21/03/2017 2.80p 2.83p 2.79p 2.79p 1977616
20/03/2017 2.84p 2.85p 2.80p 2.81p 1954220
17/03/2017 2.81p 2.84p 2.81p 2.84p 1149399
16/03/2017 2.79p 2.82p 2.78p 2.82p 959973
15/03/2017 2.78p 2.79p 2.76p 2.77p 2251640
14/03/2017 2.77p 2.80p 2.77p 2.78p 4110239
13/03/2017 2.79p 2.80p 2.76p 2.77p 3164137
10/03/2017 2.79p 2.80p 2.76p 2.79p 2690031
09/03/2017 2.73p 2.79p 2.72p 2.79p 6605559
08/03/2017 2.73p 2.73p 2.70p 2.72p 4132362
07/03/2017 2.75p 2.75p 2.73p 2.74p 3494718
06/03/2017 2.78p 2.78p 2.72p 2.74p 2761715
03/03/2017 2.71p 2.78p 2.71p 2.76p 4258919
02/03/2017 2.68p 2.69p 2.64p 2.68p 2397946
01/03/2017 2.67p 2.68p 2.65p 2.66p 986327
28/02/2017 2.68p 2.69p 2.65p 2.67p 1989754
27/02/2017 2.71p 2.71p 2.68p 2.68p 2868631
24/02/2017 2.65p 2.71p 2.65p 2.70p 3395356
23/02/2017 2.66p 2.67p 2.65p 2.65p 18463778
22/02/2017 2.62p 2.65p 2.62p 2.65p 782743
21/02/2017 2.61p 2.63p 2.61p 2.62p 6126433
20/02/2017 2.63p 2.64p 2.62p 2.63p 695645
17/02/2017 2.63p 2.63p 2.60p 2.60p 8176621
16/02/2017 2.60p 2.63p 2.59p 2.62p 3910120
15/02/2017 2.58p 2.61p 2.58p 2.59p 1204555
14/02/2017 2.60p 2.61p 2.58p 2.58p 1467310
13/02/2017 2.64p 2.64p 2.59p 2.60p 1564869
10/02/2017 2.65p 2.65p 2.61p 2.62p 745631
09/02/2017 2.62p 2.65p 2.61p 2.63p 2051898
08/02/2017 2.60p 2.61p 2.56p 2.61p 2453702
07/02/2017 2.61p 2.61p 2.58p 2.59p 1271520
06/02/2017 2.65p 2.65p 2.59p 2.60p 1778702
03/02/2017 2.63p 2.64p 2.60p 2.63p 1423571
02/02/2017 2.59p 2.64p 2.51p 2.60p 10340145
01/02/2017 2.68p 2.70p 2.56p 2.57p 6532265
31/01/2017 2.66p 2.68p 2.64p 2.68p 2865028
30/01/2017 2.72p 2.72p 2.66p 2.67p 1139694
27/01/2017 2.72p 2.73p 2.70p 2.71p 940603
26/01/2017 2.70p 2.72p 2.69p 2.71p 3848480
25/01/2017 2.73p 2.73p 2.68p 2.69p 3881862
24/01/2017 2.78p 2.78p 2.70p 2.70p 1210101
23/01/2017 2.80p 2.80p 2.77p 2.77p 736000
20/01/2017 2.79p 2.82p 2.78p 2.81p 1302110
19/01/2017 2.79p 2.81p 2.77p 2.78p 2831128
18/01/2017 2.82p 2.83p 2.79p 2.80p 3140498
17/01/2017 2.83p 2.83p 2.79p 2.82p 1353967
16/01/2017 2.84p 2.84p 2.81p 2.82p 1394887
13/01/2017 2.80p 2.83p 2.80p 2.82p 1376423
12/01/2017 2.81p 2.83p 2.79p 2.82p 1598803
11/01/2017 2.85p 2.85p 2.79p 2.82p 3085959
10/01/2017 2.87p 2.90p 2.85p 2.87p 4720994
09/01/2017 2.87p 2.87p 2.84p 2.85p 796223
06/01/2017 2.87p 2.87p 2.84p 2.85p 1274885
05/01/2017 2.87p 2.87p 2.83p 2.84p 1574711
04/01/2017 2.89p 2.89p 2.83p 2.84p 312165
03/01/2017 2.89p 2.89p 2.85p 2.86p 2441119
30/12/2016 2.80p 2.84p 2.80p 2.81p 0
29/12/2016 2.78p 2.83p 2.77p 2.83p 1447114
28/12/2016 2.81p 2.82p 2.77p 2.78p 1275384
23/12/2016 2.80p 2.80p 2.79p 2.79p 73833
22/12/2016 2.82p 2.82p 2.79p 2.79p 1252837
21/12/2016 2.81p 2.81p 2.80p 2.81p 396431
20/12/2016 2.82p 2.83p 2.80p 2.81p 554119
19/12/2016 2.72p 2.80p 2.72p 2.78p 911773
16/12/2016 2.73p 2.76p 2.73p 2.74p 549858
15/12/2016 2.74p 2.76p 2.71p 2.73p 2362718
14/12/2016 2.75p 2.76p 2.73p 2.74p 2170360
13/12/2016 2.69p 2.75p 2.67p 2.73p 1414170
12/12/2016 2.70p 2.70p 2.66p 2.66p 1040061
09/12/2016 2.69p 2.70p 2.68p 2.69p 987922
08/12/2016 2.66p 2.69p 2.66p 2.68p 1811309
07/12/2016 2.65p 2.65p 2.63p 2.65p 3894752
06/12/2016 2.60p 2.64p 2.58p 2.63p 1905874
05/12/2016 2.60p 2.63p 2.56p 2.58p 2056383
02/12/2016 2.63p 2.63p 2.59p 2.62p 1627228
01/12/2016 2.71p 2.71p 2.63p 2.63p 425695
30/11/2016 2.71p 2.76p 2.71p 2.72p 4155054
29/11/2016 2.68p 2.71p 2.66p 2.71p 583888
28/11/2016 2.69p 2.69p 2.66p 2.67p 1635036
25/11/2016 2.69p 2.70p 2.67p 2.68p 1784543
24/11/2016 2.68p 2.68p 2.64p 2.68p 1944959
23/11/2016 2.70p 2.73p 2.67p 2.68p 3162913
22/11/2016 2.60p 2.74p 2.60p 2.70p 5256488
21/11/2016 2.60p 2.61p 2.57p 2.60p 754653
18/11/2016 2.63p 2.63p 2.56p 2.57p 913258
17/11/2016 2.62p 2.63p 2.60p 2.61p 1533566
16/11/2016 2.63p 2.64p 2.61p 2.62p 1240978
15/11/2016 2.63p 2.66p 2.61p 2.61p 1073920
14/11/2016 2.72p 2.72p 2.62p 2.62p 4325995
11/11/2016 2.73p 2.73p 2.69p 2.69p 2114408
10/11/2016 2.88p 2.88p 2.72p 2.72p 3635610
09/11/2016 2.79p 2.87p 2.78p 2.85p 4567719
08/11/2016 2.85p 2.85p 2.84p 2.85p 1870070
07/11/2016 2.86p 2.87p 2.84p 2.84p 2118083
04/11/2016 2.83p 2.84p 2.82p 2.83p 554402
03/11/2016 2.87p 2.89p 2.86p 2.87p 2124542
02/11/2016 2.88p 2.90p 2.86p 2.86p 1564898
01/11/2016 2.97p 2.98p 2.91p 2.92p 1928399
31/10/2016 3.00p 3.00p 2.97p 2.97p 899835
28/10/2016 3.01p 3.02p 2.98p 3.01p 2711842
27/10/2016 3.00p 3.02p 2.94p 3.01p 4055015
26/10/2016 2.92p 2.95p 2.89p 2.92p 2963908
25/10/2016 2.82p 2.94p 2.82p 2.93p 3701466
24/10/2016 2.86p 2.86p 2.83p 2.83p 1259155
21/10/2016 2.85p 2.86p 2.84p 2.85p 2049240
20/10/2016 2.83p 2.84p 2.82p 2.84p 4135650
19/10/2016 2.84p 2.84p 2.82p 2.82p 2559427
18/10/2016 2.83p 2.84p 2.82p 2.83p 947892
17/10/2016 2.82p 2.82p 2.80p 2.81p 1704652
14/10/2016 2.83p 2.84p 2.82p 2.83p 390411
13/10/2016 2.79p 2.83p 2.78p 2.82p 2839695
12/10/2016 2.84p 2.84p 2.79p 2.80p 1051010
11/10/2016 2.85p 2.86p 2.83p 2.83p 1281227
10/10/2016 2.81p 2.86p 2.79p 2.85p 1002325
07/10/2016 2.86p 2.93p 2.79p 2.80p 2449132
06/10/2016 2.92p 2.93p 2.83p 2.83p 1528968
05/10/2016 2.94p 2.94p 2.91p 2.92p 725739
04/10/2016 2.95p 2.97p 2.95p 2.96p 1939723
03/10/2016 2.96p 2.96p 2.92p 2.93p 1829151
30/09/2016 2.96p 2.96p 2.95p 2.95p 1988865
29/09/2016 3.00p 3.01p 2.98p 2.98p 2723045
28/09/2016 2.99p 3.01p 2.97p 2.98p 1951772
27/09/2016 2.99p 2.99p 2.97p 2.98p 2157855
26/09/2016 2.99p 2.99p 2.96p 2.98p 3713697
23/09/2016 2.99p 3.01p 2.99p 3.00p 3689054
22/09/2016 2.91p 3.00p 2.91p 3.00p 4366113
21/09/2016 2.88p 2.92p 2.88p 2.92p 2127227
20/09/2016 2.84p 2.87p 2.84p 2.86p 10971611
19/09/2016 2.82p 2.84p 2.82p 2.83p 3475083
16/09/2016 2.80p 2.81p 2.79p 2.80p 1714516
15/09/2016 2.77p 2.79p 2.77p 2.79p 1999143
14/09/2016 2.81p 2.81p 2.77p 2.78p 2147319
13/09/2016 2.84p 2.84p 2.79p 2.80p 733194
12/09/2016 2.82p 2.84p 2.79p 2.84p 1664745
09/09/2016 2.93p 2.93p 2.85p 2.86p 820340
08/09/2016 2.93p 2.94p 2.92p 2.93p 563881
07/09/2016 2.92p 2.93p 2.90p 2.92p 2058252
06/09/2016 2.92p 2.92p 2.90p 2.91p 4187102
05/09/2016 2.91p 2.91p 2.90p 2.90p 16171283
02/09/2016 2.88p 2.90p 2.85p 2.89p 3233596
01/09/2016 2.93p 2.93p 2.87p 2.88p 5203353
31/08/2016 2.91p 2.93p 2.90p 2.93p 9720090
30/08/2016 2.92p 2.93p 2.91p 2.91p 757263
26/08/2016 2.93p 2.94p 2.92p 2.93p 3154439
25/08/2016 2.94p 2.95p 2.94p 2.95p 830589
24/08/2016 2.98p 2.98p 2.95p 2.95p 10118096
23/08/2016 2.99p 2.99p 2.98p 2.98p 2242160
22/08/2016 2.95p 3.00p 2.95p 2.97p 1405079
19/08/2016 2.98p 2.99p 2.96p 2.97p 1344291
18/08/2016 2.99p 2.99p 2.96p 2.98p 3334701
17/08/2016 3.07p 3.07p 2.98p 2.98p 4164666
16/08/2016 3.04p 3.06p 3.03p 3.06p 6320759
15/08/2016 3.06p 3.06p 3.03p 3.05p 2116888
12/08/2016 3.06p 3.07p 3.03p 3.05p 2659062
11/08/2016 3.04p 3.07p 3.01p 3.05p 4367912
10/08/2016 3.01p 3.03p 3.00p 3.02p 5809780
09/08/2016 2.98p 3.03p 2.98p 3.02p 2347314
08/08/2016 2.98p 2.98p 2.96p 2.97p 9075343
05/08/2016 2.92p 2.98p 2.92p 2.97p 620788
04/08/2016 2.97p 2.97p 2.90p 2.92p 1466064
03/08/2016 2.96p 2.96p 2.93p 2.94p 438407
02/08/2016 2.99p 2.99p 2.94p 2.95p 582398
01/08/2016 2.95p 2.99p 2.93p 2.98p 2555255
29/07/2016 2.90p 2.94p 2.90p 2.94p 1688201
28/07/2016 2.95p 3.04p 2.90p 2.91p 5313412
27/07/2016 3.09p 3.09p 2.94p 2.96p 1154045
26/07/2016 3.11p 3.12p 3.08p 3.08p 678754
25/07/2016 3.16p 3.16p 3.09p 3.10p 675612

*Close Price adjusted for both dividends and splits