Koninklijke KPN NV (0O8F) Share Price

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

Date Open High Low Close* Volume
19/12/2014 2.63p 2.63p 2.58p 2.63p 1225060
18/12/2014 2.54p 2.61p 2.54p 2.63p 300090
17/12/2014 2.50p 2.53p 2.46p 2.63p 418099
16/12/2014 2.49p 2.53p 2.48p 2.63p 568553
15/12/2014 2.50p 2.54p 2.44p 2.63p 2854649
12/12/2014 2.56p 2.56p 2.48p 2.63p 919179
11/12/2014 2.56p 2.59p 2.56p 2.63p 151844
10/12/2014 2.59p 2.59p 2.55p 2.63p 206316
09/12/2014 2.61p 2.61p 2.58p 2.63p 68080
08/12/2014 2.65p 2.68p 2.62p 2.63p 411100
05/12/2014 2.65p 2.67p 2.61p 2.63p 255659
04/12/2014 2.65p 2.65p 2.55p 2.63p 512390
03/12/2014 2.66p 2.66p 2.60p 2.63p 46037
02/12/2014 2.65p 2.66p 2.61p 2.63p 50869
01/12/2014 2.65p 2.66p 2.59p 2.63p 16424
28/11/2014 2.70p 2.70p 2.62p 2.63p 1158196
27/11/2014 2.65p 2.72p 2.65p 2.63p 1104734
26/11/2014 2.64p 2.68p 2.60p 2.63p 1625079
25/11/2014 2.59p 2.62p 2.57p 2.63p 1161425
24/11/2014 2.68p 2.68p 2.54p 2.63p 179823
21/11/2014 2.69p 2.70p 2.64p 2.63p 84498
20/11/2014 2.69p 2.70p 2.63p 2.63p 853347
19/11/2014 2.70p 2.71p 2.69p 2.63p 115869
18/11/2014 2.63p 2.69p 2.56p 2.63p 529900
17/11/2014 2.57p 2.65p 2.57p 2.63p 368970
14/11/2014 2.61p 2.61p 2.58p 2.63p 22066
13/11/2014 2.61p 2.62p 2.55p 2.63p 1402271
12/11/2014 2.60p 2.61p 2.49p 2.63p 27746
11/11/2014 2.57p 2.63p 2.57p 2.63p 166039
10/11/2014 2.57p 2.57p 2.51p 2.63p 68438
07/11/2014 2.55p 2.58p 2.52p 2.63p 44079
06/11/2014 2.57p 2.58p 2.55p 2.63p 197377
05/11/2014 2.55p 2.60p 2.55p 2.63p 179053
04/11/2014 2.60p 2.63p 2.50p 2.63p 212531
03/11/2014 2.62p 2.63p 2.55p 2.63p 139309
31/10/2014 2.63p 2.65p 2.57p 2.63p 991823
30/10/2014 2.56p 2.61p 2.54p 2.63p 716535
29/10/2014 2.51p 2.55p 2.51p 2.63p 252169
28/10/2014 2.44p 2.51p 2.44p 2.63p 4377124
27/10/2014 2.42p 2.42p 2.35p 2.63p 1380344
24/10/2014 2.30p 2.40p 2.30p 2.63p 21917
23/10/2014 2.27p 2.32p 2.27p 2.63p 223867
22/10/2014 2.33p 2.33p 2.27p 2.63p 263962
21/10/2014 2.28p 2.33p 2.27p 2.63p 500061
20/10/2014 2.22p 2.27p 2.22p 2.63p 35300
17/10/2014 2.19p 2.24p 2.19p 2.63p 105301
16/10/2014 2.25p 2.25p 2.14p 2.63p 137753
15/10/2014 2.34p 2.34p 2.22p 2.63p 1058988
14/10/2014 2.30p 2.36p 2.29p 2.63p 571273
13/10/2014 2.31p 2.34p 2.29p 2.63p 279228
10/10/2014 2.37p 2.38p 2.32p 2.63p 205320
09/10/2014 2.42p 2.42p 2.38p 2.63p 24870
08/10/2014 2.45p 2.45p 2.39p 2.63p 467528
07/10/2014 2.50p 2.50p 2.43p 2.63p 41822
06/10/2014 2.49p 2.53p 2.46p 2.63p 412925
03/10/2014 2.44p 2.49p 2.44p 2.63p 2522011
02/10/2014 2.48p 2.48p 2.40p 2.63p 152335
01/10/2014 2.54p 2.54p 2.49p 2.63p 844845
30/09/2014 2.53p 2.54p 2.52p 2.63p 10293
29/09/2014 2.48p 2.53p 2.48p 2.63p 5979
26/09/2014 2.43p 2.51p 2.43p 2.63p 206897
25/09/2014 2.44p 2.45p 2.42p 2.63p 9615
24/09/2014 2.45p 2.45p 2.41p 2.63p 4297265
23/09/2014 2.49p 2.49p 2.41p 2.63p 269593
22/09/2014 2.49p 2.50p 2.49p 2.63p 419259
19/09/2014 2.47p 2.50p 2.44p 2.63p 1953969
18/09/2014 2.48p 2.48p 2.41p 2.63p 581073
17/09/2014 2.45p 2.49p 2.45p 2.63p 471667
16/09/2014 2.45p 2.48p 2.41p 2.63p 246462
15/09/2014 2.49p 2.49p 2.43p 2.63p 77320
12/09/2014 2.53p 2.53p 2.46p 2.63p 528497
11/09/2014 2.54p 2.56p 2.48p 2.63p 54949
10/09/2014 2.55p 2.55p 2.52p 2.63p 394791
09/09/2014 2.56p 2.59p 2.56p 2.63p 362693
08/09/2014 2.55p 2.56p 2.55p 2.63p 23482
05/09/2014 2.57p 2.59p 2.51p 2.63p 582258
04/09/2014 2.55p 2.59p 2.53p 2.63p 17142
03/09/2014 2.55p 2.62p 2.52p 2.63p 3298
02/09/2014 2.55p 2.56p 2.54p 2.63p 38484
01/09/2014 2.52p 2.56p 2.50p 2.63p 22650
29/08/2014 2.49p 2.53p 2.48p 2.63p 143077
28/08/2014 2.51p 2.52p 2.44p 2.63p 0
27/08/2014 2.49p 2.52p 2.49p 2.63p 95598
26/08/2014 2.51p 2.52p 2.45p 2.63p 36724
22/08/2014 2.52p 2.54p 2.45p 2.63p 159155
21/08/2014 2.49p 2.52p 2.47p 2.63p 987
20/08/2014 2.47p 2.49p 2.45p 2.63p 1618810
19/08/2014 2.46p 2.49p 2.44p 2.63p 41873
18/08/2014 2.47p 2.47p 2.43p 2.63p 42581
15/08/2014 2.47p 2.54p 2.42p 2.63p 1094228
14/08/2014 2.50p 2.50p 2.44p 2.63p 1027481
13/08/2014 2.49p 2.51p 2.46p 2.63p 62155
12/08/2014 2.53p 2.53p 2.44p 2.63p 331854
11/08/2014 2.53p 2.54p 2.51p 2.63p 164149
08/08/2014 2.49p 2.62p 2.48p 2.63p 52432
07/08/2014 2.49p 2.53p 2.48p 2.63p 54774
06/08/2014 2.45p 2.51p 2.44p 2.63p 256369
05/08/2014 2.38p 2.46p 2.38p 2.63p 373927
04/08/2014 2.35p 2.39p 2.35p 2.63p 94771
01/08/2014 2.38p 2.38p 2.33p 2.63p 27431
31/07/2014 2.40p 2.41p 2.38p 2.63p 105176
30/07/2014 2.35p 2.43p 2.35p 2.63p 1629899
29/07/2014 2.28p 2.30p 2.27p 2.63p 689291
28/07/2014 2.35p 2.35p 2.30p 2.63p 724300
25/07/2014 2.39p 2.39p 2.36p 2.63p 521020
24/07/2014 2.37p 2.40p 2.34p 2.63p 236481
23/07/2014 2.40p 2.41p 2.37p 2.63p 53351
22/07/2014 2.42p 2.44p 2.40p 2.63p 104423
21/07/2014 2.40p 2.43p 2.40p 2.63p 26106
18/07/2014 2.37p 2.38p 2.34p 2.63p 541312
17/07/2014 2.40p 2.42p 2.39p 2.63p 957313
16/07/2014 2.34p 2.43p 2.34p 2.63p 137666
15/07/2014 2.37p 2.37p 2.30p 2.63p 217602
14/07/2014 2.35p 2.38p 2.34p 2.63p 552895
11/07/2014 2.39p 2.39p 2.32p 2.63p 5545
10/07/2014 2.46p 2.46p 2.35p 2.63p 2036
09/07/2014 2.41p 2.46p 2.41p 2.63p 40000
08/07/2014 2.45p 2.47p 2.44p 2.63p 165399
07/07/2014 2.54p 2.54p 2.45p 2.63p 27125
04/07/2014 2.60p 2.60p 2.49p 2.63p 3262
03/07/2014 2.59p 2.60p 2.55p 2.63p 860320
02/07/2014 2.63p 2.73p 2.57p 2.63p 1219897
01/07/2014 2.66p 2.69p 2.60p 2.63p 13347
30/06/2014 2.67p 2.67p 2.61p 2.63p 899283
27/06/2014 2.62p 2.67p 2.62p 2.63p 80204
26/06/2014 2.69p 2.69p 2.60p 2.63p 23679
25/06/2014 2.69p 2.70p 2.63p 2.63p 29863
24/06/2014 2.69p 2.69p 2.63p 2.63p 156272
23/06/2014 2.70p 2.70p 2.68p 2.63p 365268
20/06/2014 2.75p 2.78p 2.63p 2.63p 0
19/06/2014 2.78p 2.78p 2.69p 2.63p 1429179
18/06/2014 2.78p 2.78p 2.75p 2.63p 391668
17/06/2014 2.76p 2.77p 2.72p 2.63p 334
16/06/2014 2.72p 2.75p 2.67p 2.63p 4589
13/06/2014 2.73p 2.75p 2.70p 2.63p 394191
12/06/2014 2.73p 2.73p 2.68p 2.63p 285487
11/06/2014 2.75p 2.75p 2.74p 2.63p 488500
10/06/2014 2.73p 2.76p 2.73p 2.63p 403203
09/06/2014 2.77p 2.77p 2.69p 2.63p 18723
06/06/2014 2.67p 2.76p 2.67p 2.63p 2778102
05/06/2014 2.64p 2.66p 2.63p 2.63p 538563
04/06/2014 2.63p 2.66p 2.61p 2.63p 444678
03/06/2014 2.67p 2.68p 2.61p 2.63p 478900
02/06/2014 2.72p 2.72p 2.67p 2.63p 1332108
30/05/2014 2.72p 2.72p 2.66p 2.63p 723034
29/05/2014 2.71p 2.72p 2.70p 2.63p 379958
28/05/2014 2.74p 2.74p 2.73p 2.63p 335170
27/05/2014 2.71p 2.73p 2.70p 2.63p 322677
23/05/2014 2.65p 2.67p 2.64p 2.63p 222775
22/05/2014 2.63p 2.67p 2.63p 2.63p 402218
21/05/2014 2.65p 2.66p 2.58p 2.63p 219802
20/05/2014 2.67p 2.68p 2.63p 2.63p 271480
19/05/2014 2.64p 2.67p 2.62p 2.63p 556500
16/05/2014 2.61p 2.65p 2.60p 2.63p 144264
15/05/2014 2.65p 2.66p 2.57p 2.63p 54100
14/05/2014 2.64p 2.66p 2.63p 2.63p 44879
13/05/2014 2.65p 2.65p 2.59p 2.62p 145812
12/05/2014 2.60p 2.65p 2.60p 2.62p 99965
09/05/2014 2.59p 2.59p 2.53p 2.58p 260135
08/05/2014 2.60p 2.60p 2.53p 2.58p 821406
07/05/2014 2.58p 2.60p 2.58p 2.60p 1061843
06/05/2014 2.62p 2.65p 2.56p 2.61p 1815601
02/05/2014 2.57p 2.66p 2.57p 2.46p 640280
01/05/2014 2.52p 2.57p 2.46p 2.46p 0
30/04/2014 2.50p 2.57p 2.50p 2.46p 6018
29/04/2014 2.46p 2.55p 2.46p 2.46p 310249
28/04/2014 2.46p 2.46p 2.41p 2.46p 351511
25/04/2014 2.49p 2.60p 2.42p 2.46p 396582
24/04/2014 2.48p 2.55p 2.47p 2.49p 415763
23/04/2014 2.47p 2.50p 2.47p 2.48p 87445
22/04/2014 2.47p 2.51p 2.47p 2.48p 265310
17/04/2014 2.43p 2.47p 2.41p 2.46p 18486
16/04/2014 2.41p 2.42p 2.39p 2.42p 65840
15/04/2014 2.43p 2.43p 2.36p 2.39p 121848
14/04/2014 2.43p 2.43p 2.36p 2.42p 101231
11/04/2014 2.47p 2.48p 2.43p 2.43p 432985
10/04/2014 2.54p 2.54p 2.49p 2.51p 31986
09/04/2014 2.52p 2.52p 2.48p 2.52p 295915
08/04/2014 2.52p 2.52p 2.48p 2.50p 60409
07/04/2014 2.52p 2.53p 2.51p 2.52p 15691
04/04/2014 2.52p 2.53p 2.52p 2.52p 210541
03/04/2014 2.63p 2.63p 2.52p 2.53p 115849
02/04/2014 2.59p 2.63p 2.59p 2.59p 17852
01/04/2014 2.59p 2.61p 2.58p 2.58p 131768
31/03/2014 2.58p 2.58p 2.55p 2.57p 163214
28/03/2014 2.51p 2.57p 2.51p 2.57p 124401
27/03/2014 2.53p 2.53p 2.47p 2.51p 463550
26/03/2014 2.54p 2.54p 2.49p 2.52p 421824
25/03/2014 2.52p 2.56p 2.52p 2.54p 1053919
24/03/2014 2.62p 2.62p 2.55p 2.59p 881975
21/03/2014 2.64p 2.67p 2.64p 2.65p 40308
20/03/2014 2.68p 2.68p 2.65p 2.65p 57393
19/03/2014 2.67p 2.68p 2.67p 2.68p 4103
18/03/2014 2.63p 2.69p 2.63p 2.69p 86897
17/03/2014 2.55p 2.64p 2.55p 2.64p 4751
14/03/2014 2.65p 2.65p 2.35p 2.61p 175750
13/03/2014 2.61p 2.68p 2.61p 2.66p 132311
12/03/2014 2.65p 2.67p 2.64p 2.67p 460854
11/03/2014 2.62p 2.66p 2.62p 2.65p 21298
10/03/2014 2.62p 2.63p 2.61p 2.63p 2747777

*Close Price adjusted for both dividends and splits