Koninklijke KPN NV (0O8F) Share Price

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

Date Open High Low Close* Volume
07/10/2015 3.34p 3.35p 3.18p 3.23p 1036451
06/10/2015 3.30p 3.34p 3.30p 3.34p 19542
05/10/2015 3.26p 3.30p 3.26p 3.29p 194903
02/10/2015 3.23p 3.26p 3.14p 3.21p 300569
01/10/2015 3.37p 3.38p 3.18p 3.21p 866593
30/09/2015 3.32p 3.36p 3.28p 3.34p 965171
29/09/2015 3.31p 3.34p 3.21p 3.28p 2094322
28/09/2015 3.41p 3.43p 3.34p 3.35p 446545
25/09/2015 3.33p 3.45p 3.33p 3.44p 443210
24/09/2015 3.34p 3.34p 3.28p 3.29p 660031
23/09/2015 3.32p 3.34p 3.32p 3.34p 37974
22/09/2015 3.40p 3.40p 3.26p 3.30p 724475
21/09/2015 3.33p 3.39p 3.30p 3.39p 598750
18/09/2015 3.30p 3.33p 3.27p 3.31p 431894
17/09/2015 3.32p 3.32p 3.28p 3.31p 1334516
16/09/2015 3.28p 3.38p 3.26p 3.31p 800990
15/09/2015 3.25p 3.28p 3.20p 3.26p 498172
14/09/2015 3.26p 3.31p 3.20p 3.26p 930654
11/09/2015 3.31p 3.34p 3.26p 3.27p 1718756
10/09/2015 3.40p 3.51p 3.30p 3.31p 332130
09/09/2015 3.59p 3.61p 3.44p 3.51p 98863
08/09/2015 3.52p 3.59p 3.46p 3.52p 553642
07/09/2015 3.51p 3.51p 3.50p 3.51p 648862
04/09/2015 3.51p 3.57p 3.49p 3.50p 112734
03/09/2015 3.45p 3.55p 3.42p 3.54p 176395
02/09/2015 3.39p 3.42p 3.36p 3.42p 50856
01/09/2015 3.42p 3.44p 3.32p 3.38p 874577
28/08/2015 3.46p 3.46p 3.42p 3.44p 190088
27/08/2015 3.37p 3.45p 3.31p 3.45p 3275709
26/08/2015 3.27p 3.34p 3.24p 3.31p 1363591
25/08/2015 3.20p 3.34p 3.15p 3.32p 463867
24/08/2015 3.20p 3.34p 3.04p 3.15p 1406277
21/08/2015 3.36p 3.39p 3.32p 3.34p 755274
20/08/2015 3.52p 3.52p 3.40p 3.41p 683609
19/08/2015 3.56p 3.58p 3.47p 3.53p 105670
18/08/2015 3.51p 3.60p 3.51p 3.58p 618842
17/08/2015 3.57p 3.57p 3.45p 3.52p 426553
14/08/2015 3.56p 3.56p 3.44p 2.63p 103731
13/08/2015 3.61p 3.61p 3.49p 2.63p 368065
12/08/2015 3.59p 3.60p 3.56p 2.63p 441769
11/08/2015 3.62p 3.63p 3.53p 2.63p 720983
10/08/2015 3.62p 3.63p 3.56p 2.63p 163197
07/08/2015 3.63p 3.63p 3.52p 2.63p 166322
06/08/2015 3.65p 3.65p 3.56p 2.63p 47131
05/08/2015 3.64p 3.65p 3.58p 2.63p 406706
04/08/2015 3.63p 3.63p 3.61p 2.63p 251751
03/08/2015 3.60p 3.65p 3.60p 2.63p 60129
31/07/2015 3.60p 3.61p 3.58p 2.63p 441675
30/07/2015 3.63p 3.65p 3.61p 2.63p 448113
29/07/2015 3.51p 3.61p 3.51p 2.63p 126567
28/07/2015 3.46p 3.53p 3.41p 2.63p 311043
27/07/2015 3.50p 3.52p 3.39p 2.63p 51420
24/07/2015 3.56p 3.57p 3.48p 2.63p 446679
23/07/2015 3.57p 3.62p 3.51p 2.63p 2157264
22/07/2015 3.53p 3.57p 3.48p 2.63p 457054
21/07/2015 3.57p 3.58p 3.40p 2.63p 421441
20/07/2015 3.57p 3.60p 3.49p 2.63p 151992
17/07/2015 3.55p 3.73p 3.53p 2.63p 733560
16/07/2015 3.56p 3.56p 3.52p 2.63p 2383471
15/07/2015 3.52p 3.60p 3.49p 2.63p 1825705
14/07/2015 3.47p 3.53p 3.46p 2.63p 1150429
13/07/2015 3.44p 3.48p 3.41p 2.63p 2980745
10/07/2015 3.37p 3.45p 3.35p 2.63p 602747
09/07/2015 3.24p 3.44p 3.24p 2.63p 1133330
08/07/2015 3.22p 3.25p 3.19p 2.63p 773999
07/07/2015 3.30p 3.30p 3.14p 2.63p 558328
06/07/2015 3.31p 3.37p 3.22p 2.63p 62332
03/07/2015 3.36p 3.40p 3.35p 2.63p 783634
02/07/2015 3.40p 3.40p 3.30p 2.63p 307465
01/07/2015 3.47p 3.47p 3.40p 2.63p 741241
30/06/2015 3.42p 3.52p 3.41p 2.63p 795856
29/06/2015 3.35p 3.49p 3.35p 2.63p 518878
26/06/2015 3.42p 3.51p 3.42p 2.63p 517551
25/06/2015 3.36p 3.50p 3.36p 2.63p 2239502
24/06/2015 3.43p 3.43p 3.32p 2.63p 1086208
23/06/2015 3.41p 3.45p 3.37p 2.63p 1055004
22/06/2015 3.27p 3.43p 3.20p 2.63p 449331
19/06/2015 3.21p 3.24p 3.20p 2.63p 764042
18/06/2015 3.17p 3.21p 3.14p 2.63p 665580
17/06/2015 3.19p 3.22p 3.13p 2.63p 295313
16/06/2015 3.22p 3.22p 3.13p 2.63p 544930
15/06/2015 3.27p 3.31p 3.18p 2.63p 919182
12/06/2015 3.30p 3.34p 3.26p 2.63p 821881
11/06/2015 3.32p 3.35p 3.26p 2.63p 870114
10/06/2015 3.25p 3.33p 3.20p 2.63p 816063
09/06/2015 3.30p 3.31p 3.24p 2.63p 1475998
08/06/2015 3.35p 3.35p 3.31p 2.63p 3442108
05/06/2015 3.34p 3.37p 3.29p 2.63p 1084234
04/06/2015 3.26p 3.39p 3.24p 2.63p 1062870
03/06/2015 3.25p 3.30p 3.20p 2.63p 1593408
02/06/2015 3.27p 3.29p 3.20p 2.63p 1496409
01/06/2015 3.33p 3.34p 3.21p 2.63p 412512
29/05/2015 3.37p 3.38p 3.25p 2.63p 722034
28/05/2015 3.37p 3.38p 3.30p 2.63p 758696
27/05/2015 3.34p 3.39p 3.32p 2.63p 647025
26/05/2015 3.35p 3.37p 3.27p 2.63p 826722
22/05/2015 3.42p 3.43p 3.40p 2.63p 820963
21/05/2015 3.40p 3.43p 3.36p 2.63p 849612
20/05/2015 3.43p 3.44p 3.31p 2.63p 3509771
19/05/2015 3.41p 3.56p 3.41p 2.63p 511912
18/05/2015 3.40p 3.41p 3.35p 2.63p 123456
15/05/2015 3.36p 3.41p 3.34p 2.63p 566801
14/05/2015 3.31p 3.34p 3.27p 2.63p 222140
13/05/2015 3.36p 3.38p 3.26p 2.63p 5899921
12/05/2015 3.39p 3.39p 3.34p 2.63p 391813
11/05/2015 3.40p 3.42p 3.38p 2.63p 162864
08/05/2015 3.38p 3.41p 3.33p 2.63p 1235658
07/05/2015 3.31p 3.36p 3.28p 2.63p 565325
06/05/2015 3.37p 3.37p 3.25p 2.63p 922519
05/05/2015 3.42p 3.45p 3.31p 2.63p 553518
01/05/2015 3.31p 3.31p 3.30p 2.63p 0
30/04/2015 3.33p 3.38p 3.25p 2.63p 858482
29/04/2015 3.37p 3.37p 3.25p 2.63p 506187
28/04/2015 3.45p 3.45p 3.33p 2.63p 347843
27/04/2015 3.45p 3.46p 3.40p 2.63p 367340
24/04/2015 3.37p 3.45p 3.35p 2.63p 1881358
23/04/2015 3.29p 3.29p 3.21p 2.63p 228290
22/04/2015 3.32p 3.32p 3.24p 2.63p 463924
21/04/2015 3.30p 3.31p 3.26p 2.63p 206892
20/04/2015 3.27p 3.27p 3.22p 2.63p 915416
17/04/2015 3.24p 3.24p 3.17p 2.63p 1756794
16/04/2015 3.35p 3.35p 3.27p 2.63p 262419
15/04/2015 3.41p 3.41p 3.31p 2.63p 105488
14/04/2015 3.43p 3.43p 3.32p 2.63p 41913
13/04/2015 3.38p 3.43p 3.36p 2.63p 224626
10/04/2015 3.34p 3.43p 3.29p 2.63p 796584
09/04/2015 3.30p 3.34p 3.27p 2.63p 327254
08/04/2015 3.35p 3.35p 3.23p 2.63p 355212
07/04/2015 3.35p 3.37p 3.34p 2.63p 254982
02/04/2015 3.28p 3.35p 3.27p 2.63p 414436
01/04/2015 3.15p 3.28p 3.15p 2.63p 123206
31/03/2015 3.30p 3.30p 3.16p 2.63p 405400
30/03/2015 3.27p 3.30p 3.26p 2.63p 1075957
27/03/2015 3.25p 3.28p 3.20p 2.63p 690048
26/03/2015 3.14p 3.24p 3.13p 2.63p 1377616
25/03/2015 3.12p 3.21p 3.12p 2.63p 387236
24/03/2015 3.06p 3.12p 3.06p 2.63p 498633
23/03/2015 3.05p 3.06p 3.00p 2.63p 260894
20/03/2015 3.01p 3.06p 2.99p 2.63p 811916
19/03/2015 3.01p 3.03p 2.99p 2.63p 109079
18/03/2015 3.04p 3.04p 2.96p 2.63p 814190
17/03/2015 3.05p 3.06p 3.02p 2.63p 307831
16/03/2015 3.05p 3.07p 2.99p 2.63p 74751
13/03/2015 3.09p 3.10p 3.01p 2.63p 444280
12/03/2015 3.09p 3.09p 3.07p 2.63p 455010
11/03/2015 3.02p 3.10p 3.02p 2.63p 416268
10/03/2015 3.06p 3.06p 3.00p 2.63p 103521
09/03/2015 3.05p 3.08p 3.04p 2.63p 693457
06/03/2015 3.08p 3.08p 3.05p 2.63p 160260
05/03/2015 3.10p 3.10p 3.02p 2.63p 90409
04/03/2015 3.07p 3.10p 3.03p 2.63p 1079781
03/03/2015 3.09p 3.09p 3.04p 2.63p 520077
02/03/2015 3.06p 3.09p 3.02p 2.63p 924289
27/02/2015 3.06p 3.10p 2.99p 2.63p 1551372
26/02/2015 3.03p 3.05p 3.01p 2.63p 27819
25/02/2015 2.99p 3.04p 2.98p 2.63p 77786
24/02/2015 3.00p 3.01p 2.97p 2.63p 400053
23/02/2015 3.02p 3.02p 2.94p 2.63p 384811
20/02/2015 3.03p 3.03p 3.00p 2.63p 143077
19/02/2015 3.02p 3.05p 2.98p 2.63p 1090535
18/02/2015 3.07p 3.07p 3.01p 2.63p 10110439
17/02/2015 3.08p 3.09p 3.06p 2.63p 1950629
16/02/2015 3.08p 3.08p 3.06p 2.63p 793979
13/02/2015 3.03p 3.08p 3.03p 2.63p 1222666
12/02/2015 3.03p 3.06p 2.96p 2.63p 4313301
11/02/2015 3.00p 3.04p 2.97p 2.63p 1609480
10/02/2015 2.86p 2.98p 2.84p 2.63p 1877083
09/02/2015 2.84p 2.85p 2.84p 2.63p 3112279
06/02/2015 2.83p 2.85p 2.80p 2.63p 2492082
05/02/2015 2.85p 2.86p 2.78p 2.63p 1302899
04/02/2015 2.79p 2.86p 2.75p 2.63p 1692660
03/02/2015 2.76p 2.81p 2.75p 2.63p 98783
02/02/2015 2.74p 2.76p 2.73p 2.63p 220184
30/01/2015 2.77p 2.77p 2.70p 2.63p 209458
29/01/2015 2.68p 2.78p 2.68p 2.63p 773495
28/01/2015 2.71p 2.71p 2.64p 2.63p 426147
27/01/2015 2.71p 2.71p 2.69p 2.63p 158051
26/01/2015 2.75p 2.75p 2.66p 2.63p 268265
23/01/2015 2.73p 2.79p 2.73p 2.63p 1834342
22/01/2015 2.68p 2.74p 2.66p 2.63p 536329
21/01/2015 2.67p 2.68p 2.64p 2.63p 678893
20/01/2015 2.65p 2.67p 2.65p 2.63p 1030369
19/01/2015 2.61p 2.67p 2.59p 2.63p 441924
16/01/2015 2.47p 2.62p 2.47p 2.63p 1030102
15/01/2015 2.53p 2.53p 2.46p 2.63p 888854
14/01/2015 2.50p 2.53p 2.43p 2.63p 432229
13/01/2015 2.52p 2.55p 2.52p 2.63p 3643609
12/01/2015 2.55p 2.58p 2.48p 2.63p 278584
09/01/2015 2.57p 2.58p 2.53p 2.63p 72857
08/01/2015 2.54p 2.59p 2.52p 2.63p 1963735
07/01/2015 2.54p 2.56p 2.48p 2.63p 186285
06/01/2015 2.53p 2.55p 2.48p 2.63p 120384
05/01/2015 2.57p 2.60p 2.47p 2.63p 341614
02/01/2015 2.63p 2.63p 2.54p 2.63p 105623
31/12/2014 2.64p 2.64p 2.58p 2.63p 81557
30/12/2014 2.63p 2.63p 2.61p 2.63p 493706
29/12/2014 2.63p 2.65p 2.59p 2.63p 49372
24/12/2014 2.64p 2.65p 2.59p 2.63p 14956
23/12/2014 2.65p 2.66p 2.65p 2.63p 5999
22/12/2014 2.63p 2.65p 2.60p 2.63p 245186

*Close Price adjusted for both dividends and splits