Koninklijke KPN NV (0O8F) Share Price

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

Date Open High Low Close* Volume
07/03/2014 2.59p 2.65p 2.59p 2.63p 110373
06/03/2014 2.58p 2.65p 2.58p 2.60p 7601862
05/03/2014 2.60p 2.60p 2.56p 2.58p 5692567
04/03/2014 2.54p 2.58p 2.54p 2.58p 467030
03/03/2014 2.57p 2.63p 2.53p 2.53p 94749
28/02/2014 2.65p 2.65p 2.58p 2.62p 182128
27/02/2014 2.64p 2.64p 2.54p 2.62p 200471
26/02/2014 2.63p 2.65p 2.61p 2.63p 259173
25/02/2014 2.68p 2.68p 2.65p 2.66p 10496
24/02/2014 2.69p 2.71p 2.69p 2.70p 2228
21/02/2014 2.69p 2.72p 2.69p 2.70p 135295
20/02/2014 2.64p 2.70p 2.64p 2.70p 1868
19/02/2014 2.65p 2.68p 2.64p 2.67p 878741
18/02/2014 2.62p 2.70p 2.62p 2.70p 10341
17/02/2014 2.60p 2.63p 2.60p 2.60p 81062
14/02/2014 2.62p 2.63p 2.59p 2.59p 161615
13/02/2014 2.63p 2.65p 2.61p 2.61p 274770
12/02/2014 2.68p 2.68p 2.56p 2.60p 16739
11/02/2014 2.71p 2.71p 2.67p 2.67p 22800
10/02/2014 2.71p 2.73p 2.69p 2.69p 4828
07/02/2014 2.72p 2.73p 2.71p 2.71p 6433
06/02/2014 2.65p 2.72p 2.65p 2.72p 32607
05/02/2014 2.58p 2.63p 2.55p 2.61p 2298346
04/02/2014 2.64p 2.65p 2.53p 2.57p 1569159
03/02/2014 2.73p 2.76p 2.69p 2.69p 64303
31/01/2014 2.80p 2.80p 2.75p 2.76p 45776
30/01/2014 2.72p 2.79p 2.68p 2.77p 0
29/01/2014 2.72p 2.72p 2.68p 2.72p 560923
28/01/2014 2.71p 2.71p 2.68p 2.69p 707244
27/01/2014 2.66p 2.69p 2.66p 2.69p 666769
24/01/2014 2.70p 2.71p 2.69p 2.69p 1017671
23/01/2014 2.72p 2.74p 2.72p 2.74p 200000
22/01/2014 2.71p 2.73p 2.66p 2.73p 453
21/01/2014 2.68p 2.71p 2.68p 2.71p 139089
20/01/2014 2.69p 2.75p 2.66p 2.72p 28268
17/01/2014 2.75p 2.75p 2.66p 2.72p 171323
16/01/2014 2.74p 2.77p 2.71p 2.74p 852453
15/01/2014 2.68p 2.71p 2.68p 2.68p 841310
14/01/2014 2.63p 2.72p 2.63p 2.68p 1892612
13/01/2014 2.56p 2.65p 2.56p 2.63p 174327
10/01/2014 2.58p 2.59p 2.57p 2.57p 187247
09/01/2014 2.54p 2.58p 2.52p 2.55p 1051567
08/01/2014 2.44p 2.55p 2.42p 2.55p 0
07/01/2014 2.42p 2.47p 2.42p 2.44p 40020
06/01/2014 2.42p 2.46p 2.42p 2.43p 1502
03/01/2014 2.37p 2.41p 2.37p 2.41p 17554
02/01/2014 2.35p 2.37p 2.35p 2.37p 209398
31/12/2013 2.32p 2.34p 2.31p 2.32p 554
30/12/2013 2.32p 2.34p 2.32p 2.32p 86024
27/12/2013 2.32p 2.32p 2.31p 2.31p 35837
24/12/2013 2.30p 2.32p 2.28p 2.31p 0
23/12/2013 2.28p 2.32p 2.28p 2.31p 250766
20/12/2013 2.30p 2.31p 2.30p 2.31p 749211
19/12/2013 2.30p 2.32p 2.30p 2.31p 158428
18/12/2013 2.28p 2.31p 2.27p 2.30p 25623
17/12/2013 2.22p 2.27p 2.22p 2.27p 280603
16/12/2013 2.27p 2.27p 2.24p 2.25p 2836
13/12/2013 2.27p 2.28p 2.27p 2.27p 40615
12/12/2013 2.29p 2.29p 2.26p 2.27p 155582
11/12/2013 2.28p 2.31p 2.28p 2.29p 52300
10/12/2013 2.31p 2.32p 2.30p 2.30p 13056
09/12/2013 2.38p 2.38p 2.31p 2.31p 10300
06/12/2013 2.32p 2.32p 2.30p 2.32p 610647
05/12/2013 2.28p 2.28p 2.28p 2.28p 165582
04/12/2013 2.38p 2.38p 2.29p 2.31p 227966
03/12/2013 2.38p 2.38p 2.35p 2.36p 14341
02/12/2013 2.39p 2.40p 2.38p 2.39p 0
29/11/2013 2.39p 2.39p 2.38p 2.39p 22335
28/11/2013 2.36p 2.39p 2.36p 2.38p 11263
27/11/2013 2.36p 2.37p 2.36p 2.37p 108005
26/11/2013 2.45p 2.45p 2.36p 2.37p 318473
25/11/2013 2.40p 2.46p 2.40p 2.43p 5198
22/11/2013 2.46p 2.46p 2.41p 2.44p 46091
21/11/2013 2.42p 2.46p 2.42p 2.46p 4245
20/11/2013 2.50p 2.50p 2.42p 2.44p 161429
19/11/2013 2.49p 2.49p 2.48p 2.48p 109602
18/11/2013 2.46p 2.46p 2.44p 2.46p 81514
15/11/2013 2.49p 2.51p 2.47p 2.47p 769441
14/11/2013 2.50p 2.50p 2.48p 2.49p 391084
13/11/2013 2.47p 2.47p 2.47p 2.47p 124834
12/11/2013 2.50p 2.50p 2.45p 2.47p 47221
11/11/2013 2.49p 2.50p 2.43p 2.49p 0
08/11/2013 2.43p 2.47p 2.43p 2.44p 202709
07/11/2013 2.42p 2.47p 2.42p 2.44p 323327
06/11/2013 2.41p 2.46p 2.37p 2.43p 654082
05/11/2013 2.40p 2.40p 2.38p 2.39p 348028
04/11/2013 2.38p 2.39p 2.38p 2.39p 18366
01/11/2013 2.35p 2.37p 2.35p 2.35p 985005
31/10/2013 2.31p 2.35p 2.31p 2.34p 366865
30/10/2013 2.33p 2.35p 2.32p 2.32p 56695
29/10/2013 2.33p 2.36p 2.32p 2.34p 62057
28/10/2013 2.31p 2.34p 2.31p 2.33p 9797
25/10/2013 2.32p 2.32p 2.26p 2.30p 54694
24/10/2013 2.25p 2.31p 2.25p 2.27p 252415
23/10/2013 2.25p 2.27p 2.25p 2.26p 1906944
22/10/2013 2.24p 2.29p 2.24p 2.24p 140696
21/10/2013 2.23p 2.26p 2.22p 2.22p 395223
18/10/2013 2.25p 2.27p 2.23p 2.23p 306828
17/10/2013 2.29p 2.29p 2.15p 2.23p 2570706
16/10/2013 2.41p 2.43p 2.41p 2.41p 23585
15/10/2013 2.37p 2.41p 2.36p 2.40p 62567
14/10/2013 2.37p 2.37p 2.36p 2.36p 42695
11/10/2013 2.37p 2.37p 2.37p 2.37p 717847
10/10/2013 2.36p 2.37p 2.36p 2.37p 21790
09/10/2013 2.36p 2.37p 2.36p 2.37p 70136
08/10/2013 2.33p 2.37p 2.33p 2.37p 370606
07/10/2013 2.34p 2.37p 2.33p 2.37p 110008
04/10/2013 2.34p 2.37p 2.34p 2.37p 53295
03/10/2013 2.36p 2.37p 2.36p 2.37p 2170
02/10/2013 2.36p 2.37p 2.36p 2.37p 17873
01/10/2013 2.37p 2.37p 2.36p 2.37p 142944
30/09/2013 2.37p 2.37p 2.35p 2.37p 24719
27/09/2013 2.36p 2.37p 2.35p 2.37p 0
26/09/2013 2.35p 2.37p 2.35p 2.37p 1098095
25/09/2013 2.38p 2.38p 2.36p 2.37p 35550
24/09/2013 2.37p 2.46p 2.35p 2.37p 0
23/09/2013 2.36p 2.46p 2.35p 2.37p 80893
20/09/2013 2.35p 2.46p 2.35p 2.37p 504311
19/09/2013 2.37p 2.37p 2.37p 2.37p 34377
18/09/2013 2.31p 2.35p 2.28p 2.28p 33907
17/09/2013 2.31p 2.35p 2.28p 2.28p 118631
16/09/2013 2.33p 2.35p 2.28p 2.28p 95926
13/09/2013 2.30p 2.30p 2.28p 2.28p 50618
12/09/2013 2.25p 2.28p 2.25p 2.28p 241544
11/09/2013 2.18p 2.20p 2.15p 2.15p 4467
10/09/2013 2.20p 2.20p 2.15p 2.15p 17838
09/09/2013 2.18p 2.18p 2.15p 2.15p 0
06/09/2013 2.18p 2.18p 2.15p 2.15p 293496
05/09/2013 2.19p 2.25p 2.15p 2.15p 7111701
04/09/2013 2.20p 2.25p 2.15p 2.15p 1359143
03/09/2013 2.22p 2.25p 2.15p 2.15p 680
02/09/2013 2.25p 2.25p 2.15p 2.15p 16260
30/08/2013 2.17p 2.18p 2.15p 2.15p 4492056
29/08/2013 2.31p 2.31p 2.25p 2.25p 0
28/08/2013 2.30p 2.31p 2.25p 2.25p 0
27/08/2013 2.25p 2.31p 2.25p 2.28p 1323181
23/08/2013 2.26p 2.27p 2.24p 2.25p 0
22/08/2013 2.27p 2.27p 2.24p 2.25p 300000
21/08/2013 2.25p 2.27p 2.24p 2.25p 1200450
20/08/2013 2.24p 2.26p 2.24p 2.25p 0
19/08/2013 2.25p 2.26p 2.24p 2.25p 22057
16/08/2013 2.25p 2.35p 2.25p 2.25p 250
15/08/2013 2.32p 2.35p 2.26p 2.35p 170674
14/08/2013 2.32p 2.35p 2.31p 2.35p 45017
13/08/2013 2.31p 2.35p 2.31p 2.35p 224266
12/08/2013 2.32p 2.35p 2.29p 2.35p 1125314
09/08/2013 2.33p 2.35p 2.32p 2.35p 241292
08/08/2013 1.99p 2.08p 1.96p 1.97p 16475
07/08/2013 1.98p 2.08p 1.96p 1.97p 250000
06/08/2013 1.96p 2.08p 1.96p 1.97p 136341
05/08/2013 2.01p 2.08p 1.97p 1.97p 7495
02/08/2013 2.08p 2.08p 1.98p 2.06p 47507
01/08/2013 1.98p 2.06p 1.98p 2.06p 212996
31/07/2013 2.00p 2.00p 1.98p 1.98p 198253
30/07/2013 1.99p 2.00p 1.98p 1.98p 2472183
29/07/2013 1.90p 1.98p 1.90p 1.98p 486846
26/07/2013 1.91p 1.91p 1.87p 1.90p 3982203
25/07/2013 1.92p 1.93p 1.88p 1.90p 24158
24/07/2013 1.88p 1.92p 1.88p 1.90p 140942
23/07/2013 1.88p 1.90p 1.88p 1.90p 621947
22/07/2013 1.59p 1.79p 1.59p 1.77p 1989476
19/07/2013 1.62p 1.62p 1.59p 1.59p 122784
18/07/2013 1.56p 1.61p 1.56p 1.59p 3085
17/07/2013 1.57p 1.59p 1.57p 1.59p 0
16/07/2013 1.59p 1.59p 1.57p 1.59p 27641
15/07/2013 1.60p 1.60p 1.58p 1.59p 27641
12/07/2013 1.61p 1.63p 1.57p 1.59p 0
11/07/2013 1.63p 1.63p 1.59p 1.59p 121004
10/07/2013 1.66p 1.66p 1.59p 1.59p 0
09/07/2013 1.65p 1.65p 1.59p 1.59p 496362
08/07/2013 1.63p 1.65p 1.59p 1.59p 11328
05/07/2013 1.65p 1.65p 1.59p 1.59p 11593
04/07/2013 1.65p 1.65p 1.59p 1.59p 182867
03/07/2013 1.61p 1.62p 1.52p 1.59p 0
02/07/2013 1.60p 1.61p 1.52p 1.59p 53908
01/07/2013 1.60p 1.61p 1.52p 1.59p 896
28/06/2013 1.59p 1.60p 1.56p 1.59p 44148
27/06/2013 1.52p 1.52p 1.52p 1.52p 8218
26/06/2013 1.48p 1.50p 1.48p 1.50p 7993000
25/06/2013 1.53p 1.53p 1.44p 1.44p 175009
24/06/2013 1.56p 1.56p 1.43p 1.44p 318977
21/06/2013 1.50p 1.50p 1.49p 1.50p 389
20/06/2013 1.59p 1.59p 1.49p 1.50p 1097554
19/06/2013 1.65p 1.65p 1.60p 1.65p 500000
18/06/2013 1.70p 1.70p 1.63p 1.65p 4065
17/06/2013 1.50p 1.65p 1.50p 1.65p 46751
14/06/2013 1.55p 1.58p 1.53p 1.58p 0
13/06/2013 1.53p 1.58p 1.53p 1.58p 56423
12/06/2013 1.54p 1.55p 1.52p 1.52p 152753
11/06/2013 1.51p 1.54p 1.51p 1.52p 25733
10/06/2013 1.52p 1.57p 1.52p 1.52p 1994135
07/06/2013 1.52p 1.53p 1.52p 1.52p 1194624
06/06/2013 1.39p 1.46p 1.39p 1.45p 627591
05/06/2013 1.39p 1.40p 1.39p 1.39p 2946
04/06/2013 1.43p 1.43p 1.39p 1.39p 22175
03/06/2013 1.53p 1.53p 1.44p 1.45p 198336
31/05/2013 1.55p 1.55p 1.48p 1.53p 1737306
30/05/2013 1.62p 1.63p 1.60p 1.62p 0
29/05/2013 1.62p 1.63p 1.61p 1.62p 242911
28/05/2013 1.71p 1.71p 1.59p 1.62p 201534

*Close Price adjusted for both dividends and splits