Koninklijke KPN NV (0O8F) Share Price

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

Date Open High Low Close* Volume
24/05/2013 1.71p 1.71p 1.63p 1.71p 44244
23/05/2013 1.64p 1.71p 1.64p 1.71p 679817
22/05/2013 1.63p 1.66p 1.63p 1.64p 15000
21/05/2013 1.64p 1.66p 1.64p 1.64p 0
20/05/2013 1.64p 1.66p 1.64p 1.64p 51400
17/05/2013 1.64p 1.70p 1.64p 1.64p 324000
16/05/2013 1.64p 1.68p 1.64p 1.64p 4053
15/05/2013 1.68p 1.76p 1.64p 1.64p 3660436
14/05/2013 1.68p 1.72p 1.63p 1.68p 1909852
13/05/2013 1.63p 1.68p 1.61p 1.68p 0
10/05/2013 1.61p 1.68p 1.61p 1.68p 208257
09/05/2013 1.61p 1.64p 1.61p 1.61p 22500
08/05/2013 1.61p 1.62p 1.61p 1.61p 1
07/05/2013 1.64p 1.64p 1.61p 1.61p 804107
03/05/2013 1.61p 1.64p 1.61p 1.61p 1150031
02/05/2013 1.63p 1.63p 1.55p 1.61p 109667
01/05/2013 1.52p 1.62p 1.51p 1.58p 0
30/04/2013 1.52p 1.62p 1.51p 1.61p 1964957
29/04/2013 1.55p 1.55p 1.50p 1.52p 345859
26/04/2013 2.63p 2.63p 1.54p 1.60p 728813
25/04/2013 2.77p 2.77p 2.59p 2.63p 782370
24/04/2013 2.77p 2.77p 2.77p 2.77p 1300
23/04/2013 2.65p 2.77p 2.65p 2.77p 531132
22/04/2013 2.77p 2.77p 2.70p 2.77p 337124
19/04/2013 2.74p 2.77p 2.74p 2.77p 16718
18/04/2013 2.77p 2.86p 2.75p 2.77p 0
17/04/2013 2.77p 2.86p 2.75p 2.77p 21673
16/04/2013 2.94p 2.94p 2.72p 2.77p 540833
15/04/2013 2.99p 2.99p 2.82p 2.94p 9784
12/04/2013 2.80p 3.04p 2.80p 2.94p 71635
11/04/2013 2.80p 2.94p 2.74p 2.80p 5101
10/04/2013 2.63p 2.81p 2.63p 2.80p 66177
09/04/2013 2.63p 2.70p 2.63p 2.63p 182989
08/04/2013 2.63p 2.63p 2.54p 2.63p 11529
05/04/2013 2.64p 2.64p 2.52p 2.63p 0
04/04/2013 2.52p 2.60p 2.52p 2.60p 0
03/04/2013 2.56p 2.56p 2.52p 2.52p 14000
02/04/2013 2.68p 2.68p 2.57p 2.57p 23988
28/03/2013 2.68p 2.68p 2.60p 2.68p 16200
27/03/2013 2.78p 2.78p 2.63p 2.68p 5469
26/03/2013 2.83p 2.83p 2.79p 2.83p 5771
25/03/2013 2.97p 2.97p 2.83p 2.83p 723
22/03/2013 2.97p 2.98p 2.94p 2.97p 0
21/03/2013 2.97p 2.97p 2.94p 2.97p 6241
20/03/2013 2.94p 2.97p 2.92p 2.97p 69037
19/03/2013 3.00p 3.00p 2.94p 2.97p 11164
18/03/2013 2.97p 2.98p 2.93p 2.97p 815
15/03/2013 2.97p 2.97p 2.93p 2.97p 408290
14/03/2013 2.90p 2.97p 2.90p 2.97p 542890
13/03/2013 2.88p 2.91p 2.85p 2.85p 38100
12/03/2013 2.87p 2.90p 2.85p 2.85p 25600
11/03/2013 2.73p 2.86p 2.73p 2.85p 33268
08/03/2013 2.73p 2.78p 2.73p 2.73p 580741
07/03/2013 2.69p 2.73p 2.66p 2.73p 35267
06/03/2013 2.73p 2.75p 2.66p 2.73p 8579
05/03/2013 2.70p 2.81p 2.70p 2.73p 97261
04/03/2013 2.61p 2.63p 2.61p 2.61p 539510
01/03/2013 2.60p 2.61p 2.52p 2.61p 5450
28/02/2013 2.73p 2.73p 2.57p 2.61p 49664
27/02/2013 2.75p 2.75p 2.70p 2.73p 42626
26/02/2013 2.67p 2.74p 2.67p 2.73p 9749
25/02/2013 3.00p 3.00p 2.74p 3.00p 6600
22/02/2013 3.00p 3.00p 2.80p 3.00p 0
21/02/2013 3.00p 3.00p 2.80p 3.00p 56797
20/02/2013 3.20p 3.20p 2.88p 3.00p 47272
19/02/2013 3.23p 3.30p 3.20p 3.30p 2500
18/02/2013 3.30p 3.38p 3.21p 3.30p 0
15/02/2013 3.30p 3.30p 3.28p 3.30p 19494
14/02/2013 3.27p 3.30p 3.15p 3.30p 32954
13/02/2013 3.30p 3.38p 3.17p 3.30p 592544
12/02/2013 3.26p 3.30p 3.12p 3.30p 822023
11/02/2013 3.30p 3.31p 3.23p 3.30p 727528
08/02/2013 3.30p 3.30p 3.14p 3.30p 496800
07/02/2013 3.30p 3.30p 3.15p 3.30p 198668
06/02/2013 3.30p 3.32p 3.30p 3.30p 115773
05/02/2013 4.08p 4.08p 3.09p 3.30p 96237
04/02/2013 4.25p 4.25p 4.08p 4.08p 481
01/02/2013 4.17p 4.25p 4.14p 4.25p 0
31/01/2013 4.19p 4.25p 4.14p 4.25p 72626
30/01/2013 4.25p 4.34p 4.24p 4.25p 376
29/01/2013 4.25p 4.31p 4.25p 4.25p 4066
28/01/2013 4.25p 4.25p 4.20p 4.25p 0
25/01/2013 4.35p 4.35p 4.22p 4.25p 1367
24/01/2013 4.46p 4.60p 4.41p 4.46p 0
23/01/2013 4.46p 4.60p 4.41p 4.46p 0
22/01/2013 4.60p 4.60p 4.46p 4.46p 0
21/01/2013 4.46p 4.59p 4.46p 4.46p 17123
18/01/2013 4.46p 4.46p 4.46p 4.46p 1400
17/01/2013 4.22p 4.47p 4.22p 4.46p 201175
16/01/2013 4.22p 4.25p 4.20p 4.22p 71743
15/01/2013 4.22p 4.24p 4.22p 4.22p 0
14/01/2013 4.22p 4.24p 4.22p 4.22p 90111
11/01/2013 4.22p 4.25p 4.22p 4.22p 142345
10/01/2013 4.10p 4.22p 4.10p 4.22p 172000
09/01/2013 3.95p 4.10p 3.95p 4.10p 389215
08/01/2013 3.95p 4.14p 3.95p 3.95p 3000
07/01/2013 3.78p 3.95p 3.78p 3.95p 158
04/01/2013 3.78p 3.78p 3.76p 3.78p 0
03/01/2013 3.78p 3.78p 3.76p 3.78p 22329
02/01/2013 3.78p 3.78p 3.65p 3.78p 3200
31/12/2012 3.78p 3.78p 3.66p 3.66p 5667
28/12/2012 3.78p 3.78p 3.67p 3.78p 20154
27/12/2012 3.63p 3.78p 3.63p 3.78p 30179
24/12/2012 3.80p 3.80p 3.63p 3.63p 0
21/12/2012 3.63p 3.78p 3.63p 3.63p 245345
20/12/2012 3.78p 3.78p 3.61p 3.63p 638949
19/12/2012 3.78p 3.85p 3.71p 3.78p 1061686
18/12/2012 3.95p 3.95p 3.75p 3.78p 20825
17/12/2012 4.72p 4.72p 3.92p 3.95p 418480
14/12/2012 4.72p 4.72p 4.63p 4.72p 503457
13/12/2012 4.55p 4.72p 4.55p 4.72p 47042
12/12/2012 4.55p 4.67p 4.55p 4.55p 52894
11/12/2012 4.55p 4.58p 4.42p 4.55p 0
10/12/2012 4.55p 4.58p 4.42p 4.55p 7892
07/12/2012 4.55p 4.64p 4.51p 4.55p 450100
06/12/2012 4.35p 4.57p 4.35p 4.55p 830543
05/12/2012 4.35p 4.49p 4.35p 4.35p 28275
04/12/2012 4.35p 4.35p 4.31p 4.35p 1100
03/12/2012 4.35p 4.41p 4.28p 4.35p 330064
30/11/2012 4.35p 4.57p 4.35p 4.35p 3785
29/11/2012 4.35p 4.53p 4.35p 4.35p 1917
28/11/2012 4.35p 4.53p 4.25p 4.35p 0
27/11/2012 4.53p 4.53p 4.25p 4.35p 300142
26/11/2012 4.31p 4.53p 4.31p 4.53p 212550
23/11/2012 4.31p 4.31p 4.25p 4.31p 1827
22/11/2012 4.31p 4.31p 4.19p 4.31p 211075
21/11/2012 4.05p 4.31p 4.01p 4.31p 2382
20/11/2012 4.01p 4.08p 4.00p 4.05p 19931
19/11/2012 4.25p 4.25p 4.05p 4.05p 120112
16/11/2012 4.45p 4.45p 4.04p 4.25p 75343
15/11/2012 4.78p 4.78p 4.34p 4.45p 715460
14/11/2012 4.63p 4.78p 4.58p 4.78p 9882
13/11/2012 4.78p 4.78p 4.68p 4.78p 170
12/11/2012 4.78p 4.78p 4.68p 4.78p 23861
09/11/2012 4.78p 4.78p 4.59p 4.78p 29332
08/11/2012 4.97p 4.97p 4.60p 4.78p 309857
07/11/2012 4.97p 4.97p 4.77p 4.97p 764421

*Close Price adjusted for both dividends and splits