Advertisement
U.S. markets open in 3 hours 55 minutes
S&P Futures
6,027.50 -10.75 (-0.18%) Dow Futures
44,912.00 -39.00 (-0.09%) Nasdaq Futures
20,920.25 -73.25 (-0.35%) Russell 2000 Futures
2,441.70 +9.30 (+0.38%) Crude Oil
69.02 +0.25 (+0.36%) Gold
2,674.20 +27.90 (+1.05%)
Koninklijke KPN N.V. (KPN.AS)
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Follow
As of 11:18AM CET. Market open.
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | 3.6470 | 3.6620 | 3.6420 | 3.6620 | 3.6620 | 373,350 |
| Nov 26, 2024 | 3.6410 | 3.6560 | 3.6250 | 3.6410 | 3.6410 | 4,005,799 |
| Nov 25, 2024 | 3.6250 | 3.6530 | 3.6030 | 3.6500 | 3.6500 | 21,796,773 |
| Nov 22, 2024 | 3.6010 | 3.6290 | 3.5960 | 3.6200 | 3.6200 | 6,091,122 |
| Nov 21, 2024 | 3.5660 | 3.6050 | 3.5550 | 3.6000 | 3.6000 | 5,561,017 |
| Nov 20, 2024 | 3.5810 | 3.5930 | 3.5600 | 3.5660 | 3.5660 | 4,612,963 |
| Nov 19, 2024 | 3.5340 | 3.5810 | 3.5300 | 3.5720 | 3.5720 | 7,204,806 |
| Nov 18, 2024 | 3.5370 | 3.5490 | 3.5140 | 3.5490 | 3.5490 | 5,513,247 |
| Nov 15, 2024 | 3.5420 | 3.5500 | 3.5190 | 3.5240 | 3.5240 | 9,888,960 |
| Nov 14, 2024 | 3.5900 | 3.5940 | 3.4970 | 3.5420 | 3.5420 | 11,072,899 |
| Nov 13, 2024 | 3.5350 | 3.5700 | 3.5330 | 3.5600 | 3.5600 | 7,493,431 |
| Nov 12, 2024 | 3.6140 | 3.6160 | 3.5440 | 3.5440 | 3.5440 | 9,024,999 |
| Nov 11, 2024 | 3.6290 | 3.6420 | 3.6170 | 3.6230 | 3.6230 | 6,090,214 |
| Nov 08, 2024 | 3.5970 | 3.6180 | 3.5770 | 3.6180 | 3.6180 | 6,702,092 |
| Nov 07, 2024 | 3.6080 | 3.6230 | 3.5770 | 3.5890 | 3.5890 | 7,357,146 |
| Nov 06, 2024 | 3.6200 | 3.6260 | 3.5940 | 3.6120 | 3.6120 | 7,054,700 |
| Nov 05, 2024 | 3.6560 | 3.6590 | 3.5870 | 3.6030 | 3.6030 | 6,675,933 |
| Nov 04, 2024 | 3.6200 | 3.6530 | 3.6200 | 3.6470 | 3.6470 | 5,687,286 |
| Nov 01, 2024 | 3.5960 | 3.6410 | 3.5910 | 3.6280 | 3.6280 | 5,426,560 |
| Oct 31, 2024 | 3.6200 | 3.6260 | 3.5660 | 3.5930 | 3.5930 | 11,831,391 |
| Oct 30, 2024 | 3.7190 | 3.7260 | 3.6380 | 3.6380 | 3.6380 | 14,021,182 |
| Oct 29, 2024 | 3.7460 | 3.7730 | 3.7050 | 3.7150 | 3.7150 | 6,759,646 |
| Oct 28, 2024 | 3.8180 | 3.8200 | 3.6610 | 3.7370 | 3.7370 | 8,949,482 |
| Oct 25, 2024 | 3.7600 | 3.7690 | 3.7370 | 3.7560 | 3.7560 | 4,915,598 |
| Oct 24, 2024 | 3.7410 | 3.7900 | 3.7400 | 3.7670 | 3.7670 | 7,809,774 |
| Oct 23, 2024 | 3.7450 | 3.7630 | 3.7220 | 3.7470 | 3.7470 | 8,501,202 |
| Oct 22, 2024 | 3.7740 | 3.7770 | 3.7380 | 3.7560 | 3.7560 | 6,747,133 |
| Oct 21, 2024 | 3.7980 | 3.8090 | 3.7850 | 3.7920 | 3.7920 | 4,773,652 |
| Oct 18, 2024 | 3.7930 | 3.8000 | 3.7720 | 3.8000 | 3.8000 | 7,557,806 |
| Oct 17, 2024 | 3.8060 | 3.8160 | 3.7930 | 3.7960 | 3.7960 | 8,591,072 |
| Oct 16, 2024 | 3.7620 | 3.7990 | 3.7430 | 3.7890 | 3.7890 | 9,769,764 |
| Oct 15, 2024 | 3.7450 | 3.7660 | 3.7300 | 3.7420 | 3.7420 | 12,715,609 |
| Oct 14, 2024 | 3.6900 | 3.7280 | 3.6820 | 3.7280 | 3.7280 | 5,321,374 |
| Oct 11, 2024 | 3.6730 | 3.6900 | 3.6700 | 3.6900 | 3.6900 | 5,115,273 |
| Oct 10, 2024 | 3.6910 | 3.7110 | 3.6740 | 3.6790 | 3.6790 | 7,724,644 |
| Oct 09, 2024 | 3.6720 | 3.6870 | 3.6470 | 3.6800 | 3.6800 | 6,909,647 |
| Oct 08, 2024 | 3.6460 | 3.6740 | 3.6390 | 3.6660 | 3.6660 | 6,701,242 |
| Oct 07, 2024 | 3.6250 | 3.6560 | 3.6080 | 3.6470 | 3.6470 | 8,268,306 |
| Oct 04, 2024 | 3.6050 | 3.6350 | 3.5950 | 3.6170 | 3.6170 | 7,293,550 |
| Oct 03, 2024 | 3.6110 | 3.6465 | 3.6020 | 3.6090 | 3.6090 | 5,690,527 |
| Oct 02, 2024 | 3.6420 | 3.6490 | 3.6080 | 3.6240 | 3.6240 | 8,067,547 |
| Oct 01, 2024 | 3.6630 | 3.6830 | 3.6490 | 3.6490 | 3.6490 | 7,096,077 |
| Sep 30, 2024 | 3.6760 | 3.6940 | 3.6560 | 3.6690 | 3.6690 | 8,315,466 |
| Sep 27, 2024 | 3.6960 | 3.7200 | 3.6630 | 3.6700 | 3.6700 | 12,601,170 |
| Sep 26, 2024 | 3.6500 | 3.6960 | 3.6430 | 3.6920 | 3.6920 | 10,878,392 |
| Sep 25, 2024 | 3.6620 | 3.6670 | 3.6290 | 3.6580 | 3.6580 | 6,189,610 |
| Sep 24, 2024 | 3.6340 | 3.6550 | 3.6000 | 3.6550 | 3.6550 | 6,498,261 |
| Sep 23, 2024 | 3.6420 | 3.6680 | 3.6250 | 3.6430 | 3.6430 | 6,422,041 |
| Sep 20, 2024 | 3.6000 | 3.6550 | 3.5820 | 3.6260 | 3.6260 | 21,472,112 |
| Sep 19, 2024 | 3.6750 | 3.6900 | 3.6060 | 3.6070 | 3.6070 | 10,950,232 |
| Sep 18, 2024 | 3.7180 | 3.7290 | 3.6840 | 3.6880 | 3.6880 | 7,016,649 |
| Sep 17, 2024 | 3.7500 | 3.7740 | 3.7180 | 3.7180 | 3.7180 | 10,645,492 |
| Sep 16, 2024 | 3.7260 | 3.7390 | 3.7140 | 3.7310 | 3.7310 | 4,067,620 |
| Sep 13, 2024 | 3.6960 | 3.7410 | 3.6960 | 3.7270 | 3.7270 | 6,011,447 |
| Sep 12, 2024 | 3.7680 | 3.7720 | 3.6970 | 3.6970 | 3.6970 | 9,723,400 |
| Sep 11, 2024 | 3.7360 | 3.7620 | 3.7220 | 3.7550 | 3.7550 | 8,842,441 |
| Sep 10, 2024 | 3.7600 | 3.7720 | 3.7400 | 3.7460 | 3.7460 | 5,669,956 |
| Sep 09, 2024 | 3.7500 | 3.7810 | 3.7490 | 3.7770 | 3.7770 | 4,813,758 |
| Sep 06, 2024 | 3.7360 | 3.7640 | 3.7350 | 3.7570 | 3.7570 | 6,294,325 |
| Sep 05, 2024 | 3.6830 | 3.7490 | 3.6830 | 3.7480 | 3.7480 | 6,989,161 |
| Sep 04, 2024 | 3.6870 | 3.6960 | 3.6530 | 3.6850 | 3.6850 | 7,709,108 |
| Sep 03, 2024 | 3.7000 | 3.7050 | 3.6800 | 3.7010 | 3.7010 | 8,579,871 |
| Sep 02, 2024 | 3.7040 | 3.7170 | 3.6920 | 3.6930 | 3.6930 | 5,672,652 |
| Aug 30, 2024 | 3.6870 | 3.7120 | 3.6870 | 3.6930 | 3.6930 | 17,728,257 |
| Aug 29, 2024 | 3.6820 | 3.7080 | 3.6820 | 3.6840 | 3.6840 | 5,383,862 |
| Aug 28, 2024 | 3.6500 | 3.6840 | 3.6490 | 3.6820 | 3.6820 | 5,061,835 |
| Aug 27, 2024 | 3.6440 | 3.6500 | 3.6310 | 3.6410 | 3.6410 | 5,249,260 |
| Aug 26, 2024 | 3.6100 | 3.6480 | 3.6070 | 3.6480 | 3.6480 | 4,442,849 |
| Aug 23, 2024 | 3.5590 | 3.6080 | 3.5560 | 3.6080 | 3.6080 | 4,766,175 |
| Aug 22, 2024 | 3.5810 | 3.5850 | 3.5640 | 3.5640 | 3.5640 | 6,243,360 |
| Aug 21, 2024 | 3.5720 | 3.5860 | 3.5690 | 3.5780 | 3.5780 | 5,027,798 |
| Aug 20, 2024 | 3.5860 | 3.5860 | 3.5540 | 3.5750 | 3.5750 | 5,546,993 |
| Aug 19, 2024 | 3.5940 | 3.5970 | 3.5780 | 3.5870 | 3.5870 | 4,857,471 |
| Aug 16, 2024 | 3.5710 | 3.5870 | 3.5630 | 3.5870 | 3.5870 | 5,855,744 |
| Aug 15, 2024 | 3.5960 | 3.6010 | 3.5710 | 3.5710 | 3.5710 | 6,253,541 |
| Aug 14, 2024 | 3.6000 | 3.6090 | 3.5660 | 3.5880 | 3.5880 | 4,981,528 |
| Aug 13, 2024 | 3.5860 | 3.5910 | 3.5660 | 3.5900 | 3.5900 | 5,236,814 |
| Aug 12, 2024 | 3.5820 | 3.5820 | 3.5710 | 3.5800 | 3.5800 | 4,759,700 |
| Aug 09, 2024 | 3.5480 | 3.5710 | 3.5340 | 3.5710 | 3.5710 | 6,765,420 |
| Aug 08, 2024 | 3.5760 | 3.5810 | 3.5490 | 3.5490 | 3.5490 | 7,328,221 |
| Aug 07, 2024 | 3.5370 | 3.5760 | 3.5330 | 3.5760 | 3.5760 | 12,579,618 |
| Aug 06, 2024 | 3.5470 | 3.5500 | 3.5050 | 3.5300 | 3.5300 | 9,702,397 |
| Aug 05, 2024 | 3.5700 | 3.5830 | 3.5180 | 3.5460 | 3.5460 | 12,145,900 |
| Aug 02, 2024 | 3.6240 | 3.6370 | 3.6020 | 3.6160 | 3.6160 | 7,668,782 |
| Aug 01, 2024 | 3.6300 | 3.6380 | 3.6100 | 3.6290 | 3.6290 | 6,390,244 |
| Jul 31, 2024 | 3.6300 | 3.6580 | 3.6270 | 3.6360 | 3.6360 | 10,352,945 |
| Jul 30, 2024 | 3.6240 | 3.6390 | 3.6090 | 3.6280 | 3.6280 | 8,716,129 |
| Jul 29, 2024 | 3.6400 | 3.6480 | 3.6200 | 3.6240 | 3.6240 | 5,799,865 |
| Jul 26, 2024 | 3.6030 | 3.6380 | 3.6010 | 3.6340 | 3.6340 | 5,983,946 |
| Jul 26, 2024 | 0.068 Dividend | |||||
| Jul 25, 2024 | 3.6280 | 3.6960 | 3.6190 | 3.6940 | 3.6260 | 9,824,975 |
| Jul 24, 2024 | 3.8130 | 3.8130 | 3.5990 | 3.6380 | 3.5710 | 15,245,312 |
| Jul 23, 2024 | 3.7570 | 3.7740 | 3.7400 | 3.7700 | 3.7006 | 5,670,161 |
| Jul 22, 2024 | 3.7710 | 3.7900 | 3.7430 | 3.7620 | 3.6927 | 10,228,927 |
| Jul 19, 2024 | 3.7380 | 3.7720 | 3.7380 | 3.7570 | 3.6878 | 8,791,514 |
| Jul 18, 2024 | 3.7130 | 3.7600 | 3.7060 | 3.7430 | 3.6741 | 8,177,275 |
| Jul 17, 2024 | 3.6740 | 3.7230 | 3.6740 | 3.7010 | 3.6329 | 9,103,864 |
| Jul 16, 2024 | 3.6660 | 3.6870 | 3.6550 | 3.6710 | 3.6034 | 9,278,656 |
| Jul 15, 2024 | 3.6300 | 3.6690 | 3.6300 | 3.6610 | 3.5936 | 4,840,914 |
| Jul 12, 2024 | 3.6370 | 3.6590 | 3.6270 | 3.6400 | 3.5730 | 6,801,985 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.