Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK EUR

Koninklijke KPN N.V. (KPNA.XC)

Compare
3.6560
0.0000
(0.00%)
At close: February 25 at 11:53:43 AM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20253.65603.65603.65603.65603.6560-
Feb 27, 20253.65603.65603.65603.65603.6560-
Feb 26, 20253.65603.65603.65603.65603.6560-
Feb 25, 20253.65603.65603.65603.65603.6560375
Feb 24, 20253.57603.57603.57603.57603.5760375
Feb 21, 20253.51903.51903.51903.51903.5190-
Feb 20, 20253.51903.51903.51903.51903.5190-
Feb 19, 20253.51903.51903.51903.51903.5190-
Feb 18, 20253.51903.51903.51903.51903.5190-
Feb 17, 20253.51903.51903.51903.51903.5190-
Feb 14, 20253.51903.51903.51903.51903.5190-
Feb 13, 20253.51903.51903.51903.51903.51901,447
Feb 12, 20253.52953.52953.52953.52953.5295-
Feb 11, 20253.52953.52953.52953.52953.5295-
Feb 10, 20253.52953.52953.52953.52953.5295-
Feb 7, 20253.52953.52953.52953.52953.5295-
Feb 6, 20253.52953.52953.52953.52953.5295-
Feb 5, 20253.52953.52953.52953.52953.5295-
Feb 4, 20253.52953.52953.52953.52953.5295-
Feb 3, 20253.52953.52953.52953.52953.5295-
Jan 31, 20253.52953.52953.52953.52953.52952,796
Jan 30, 20253.56003.56003.56003.56003.5600575
Jan 29, 20253.53703.53703.53703.53703.5370-
Jan 28, 20253.53703.53703.53703.53703.5370-
Jan 27, 20253.53703.53703.53703.53703.5370-
Jan 24, 20253.53703.53703.53703.53703.5370614
Jan 23, 20253.52103.52103.52103.52103.5210-
Jan 22, 20253.52103.52103.52103.52103.5210-
Jan 21, 20253.52103.52103.52103.52103.5210-
Jan 20, 20253.52103.52103.52103.52103.5210-
Jan 17, 20253.52103.52103.52103.52103.5210-
Jan 16, 20253.52103.52103.52103.52103.5210132
Jan 15, 20253.50553.50553.50553.50553.50553,325
Jan 14, 20253.54203.54203.54203.54203.5420-
Jan 13, 20253.54003.55003.54003.54203.542019
Jan 10, 20253.50303.50303.50303.50303.5030-
Jan 9, 20253.50303.50303.50303.50303.5030-
Jan 8, 20253.50303.50303.50303.50303.5030-
Jan 7, 20253.50303.50303.50303.50303.5030-
Jan 6, 20253.50303.50303.50303.50303.5030-
Jan 3, 20253.50303.50303.50303.50303.5030-
Jan 2, 20253.50303.50303.50303.50303.5030-
Dec 31, 20243.50303.50303.50303.50303.5030-
Dec 30, 20243.50303.50303.50303.50303.5030-
Dec 27, 20243.50553.50553.50303.50303.50301,112
Dec 24, 20243.55903.55903.55903.55903.5590-
Dec 23, 20243.55903.55903.55903.55903.5590-
Dec 20, 20243.55903.55903.55903.55903.5590-
Dec 19, 20243.55903.55903.55903.55903.5590-
Dec 18, 20243.55903.55903.55903.55903.55903
Dec 17, 20243.56553.56553.56553.56553.56553,201
Dec 16, 20243.69403.69403.69403.69403.6940-
Dec 13, 20243.69403.69403.69403.69403.6940-
Dec 12, 20243.69403.69403.69403.69403.6940-
Dec 11, 20243.69403.69403.69403.69403.6940-
Dec 10, 20243.69403.69403.69403.69403.6940-
Dec 9, 20243.69403.69403.69403.69403.69401,282
Dec 6, 20243.69603.69603.69603.69603.6960-
Dec 5, 20243.69603.69603.69603.69603.6960149
Dec 4, 20243.66103.66103.66103.66103.6610-
Dec 3, 20243.66103.66103.66103.66103.6610106
Dec 2, 20243.56403.56403.56403.56403.5640-
Nov 29, 20243.56403.56403.56403.56403.5640-
Nov 28, 20243.56403.56403.56403.56403.5640-
Nov 27, 20243.56403.56403.56403.56403.5640-
Nov 26, 20243.56403.56403.56403.56403.5640-
Nov 25, 20243.56403.56403.56403.56403.5640-
Nov 22, 20243.56403.56403.56403.56403.5640-
Nov 21, 20243.56403.56403.56403.56403.5640-
Nov 20, 20243.56603.56603.56403.56403.56408
Nov 19, 20243.54953.55903.54903.54903.5490627
Nov 18, 20243.53403.53403.53403.53403.53401,442
Nov 15, 20243.60403.60403.60403.60403.6040-
Nov 14, 20243.60403.60403.60403.60403.6040-
Nov 13, 20243.60403.60403.60403.60403.6040-
Nov 12, 20243.60403.60403.60403.60403.6040-
Nov 11, 20243.60403.60403.60403.60403.6040-
Nov 8, 20243.60403.60403.60403.60403.6040-
Nov 7, 20243.60403.60403.60403.60403.6040-
Nov 6, 20243.61303.61303.60403.60403.60409
Nov 5, 20243.73353.73353.73353.73353.7335-
Nov 4, 20243.73353.73353.73353.73353.7335-
Nov 1, 20243.73353.73353.73353.73353.7335-
Oct 31, 20243.73353.73353.73353.73353.7335-
Oct 30, 20243.73353.73353.73353.73353.7335-
Oct 29, 20243.73353.73353.73353.73353.7335-
Oct 28, 20243.72953.73803.72953.73353.73359,738
Oct 25, 20243.80003.80003.80003.80003.8000-
Oct 24, 20243.80003.80003.80003.80003.8000-
Oct 23, 20243.80003.80003.80003.80003.8000-
Oct 22, 20243.80003.80003.80003.80003.8000-
Oct 21, 20243.80003.80003.80003.80003.8000188
Oct 18, 20243.77553.77653.77553.77653.77652,847
Oct 17, 20243.79503.79503.79503.79503.7950-
Oct 16, 20243.75803.79703.74703.79503.79506,325
Oct 15, 20243.74303.74503.73203.73903.739010
Oct 14, 20243.72553.72553.72553.72553.72552,943
Oct 11, 20243.68453.68453.68453.68453.68452,982
Oct 10, 20243.71003.71003.71003.71003.71002,533
Oct 9, 20243.62053.62053.62053.62053.6205-
Oct 8, 20243.62053.62053.62053.62053.6205-
Oct 7, 20243.62053.62053.62053.62053.6205-
Oct 4, 20243.62053.62053.62053.62053.62053,009
Oct 3, 20243.67703.67703.67703.67703.6770-
Oct 2, 20243.67703.67703.67703.67703.6770-
Oct 1, 20243.67703.67703.67703.67703.6770-
Sep 30, 20243.66153.67703.66153.67703.67703,304
Sep 27, 20243.70603.70603.70603.70603.7060228
Sep 26, 20243.64503.64503.64503.64503.6450-
Sep 25, 20243.64503.64503.64503.64503.6450-
Sep 24, 20243.64503.64503.64503.64503.6450-
Sep 23, 20243.66003.66003.64503.64503.64503,051
Sep 20, 20243.64303.64553.64053.64053.64058,046
Sep 19, 20243.72103.72103.72103.72103.7210-
Sep 18, 20243.72103.72103.72103.72103.7210-
Sep 17, 20243.72003.72103.72003.72103.721013
Sep 16, 20243.73503.73503.73503.73503.7350158
Sep 13, 20243.71003.71003.71003.71003.7100-
Sep 12, 20243.72003.72003.71003.71003.710091
Sep 11, 20243.73953.73953.73403.73453.73458,125
Sep 10, 20243.74803.74803.74803.74803.74805,040
Sep 9, 20243.73603.73603.73603.73603.7360-
Sep 6, 20243.73603.73603.73603.73603.7360-
Sep 5, 20243.73603.73603.73603.73603.73601,377
Sep 4, 20243.69203.69203.69203.69203.6920-
Sep 3, 20243.69203.69203.69203.69203.6920191
Sep 2, 20243.70353.70353.70353.70353.7035-
Aug 30, 20243.70053.70353.70053.70353.70355,441
Aug 29, 20243.69353.69353.69353.69353.69351,230
Aug 28, 20243.65753.67953.65753.67953.67953,455
Aug 27, 20243.63403.63403.63403.63403.63403,098
Aug 23, 20243.58903.60503.58903.60503.60501,376
Aug 22, 20243.57803.57803.57803.57803.5780-
Aug 21, 20243.57803.57803.57803.57803.57802,623
Aug 20, 20243.57853.57853.57853.57853.5785-
Aug 19, 20243.57853.57853.57853.57853.5785-
Aug 16, 20243.57853.57853.57853.57853.5785-
Aug 15, 20243.57953.57953.57853.57853.57857,099
Aug 14, 20243.60453.60453.58503.58503.585023,771
Aug 13, 20243.57653.58253.56953.57853.578511,371
Aug 12, 20243.57453.57903.57453.57553.575519,619
Aug 9, 20243.54903.56603.54903.56053.560519,142
Aug 8, 20243.56103.56103.56103.56103.5610-
Aug 7, 20243.56403.56403.55703.56103.56107,873
Aug 6, 20243.51703.53403.51703.53403.53402,831
Aug 5, 20243.55203.55203.52003.53103.531029,436
Aug 2, 20243.61553.61553.61353.61553.61556,386
Aug 1, 20243.61803.61803.61803.61803.61803,065
Jul 31, 20243.61503.61503.61503.61503.6150-
Jul 30, 20243.61503.61503.61503.61503.61503,070
Jul 29, 20243.62153.62153.62153.62153.62153,050
Jul 26, 2024 0.0162 Dividend
Jul 26, 20243.62503.62603.62303.62303.62306,324
Jul 25, 20243.68503.68503.68503.68503.6170-
Jul 24, 20243.68503.68503.68503.68503.6170-
Jul 23, 20243.68503.68503.68503.68503.6170-
Jul 22, 20243.68503.68503.68503.68503.6170-
Jul 19, 20243.68503.68503.68503.68503.6170-
Jul 18, 20243.68503.68503.68503.68503.6170-
Jul 17, 20243.68503.68503.68503.68503.6170-
Jul 16, 20243.68503.68503.68503.68503.6170-
Jul 15, 20243.68503.68503.68503.68503.6170-
Jul 12, 20243.68503.68503.68503.68503.6170-
Jul 11, 20243.68503.68503.68503.68503.61701,262
Jul 10, 20243.62903.62903.62903.62903.5620-
Jul 9, 20243.63103.63103.62903.62903.5620186
Jul 8, 20243.60453.60453.60453.60453.53801,298
Jul 5, 20243.60053.60153.59953.60153.53508,581
Jul 4, 20243.61303.61303.61253.61253.54586,301
Jul 3, 20243.59053.59053.59053.59053.52422,924
Jul 2, 20243.58753.59253.58553.58753.521318,738
Jul 1, 20243.61303.61303.61303.61303.54633,144
Jun 28, 20243.57103.57753.56303.56803.502249,905
Jun 27, 20243.56153.56953.55603.55803.49235,072
Jun 26, 20243.52603.55553.52603.55403.48849,892
Jun 25, 20243.60753.60753.58803.59053.524225,184
Jun 24, 20243.59503.60953.58853.60953.542945,604
Jun 21, 20243.60353.60353.58753.58753.521310,722
Jun 20, 20243.59203.60853.59203.60703.54047,770
Jun 19, 20243.55053.55053.55053.55053.48503,146
Jun 18, 20243.52453.52503.52453.52503.46002,718
Jun 17, 20243.45753.45753.45753.45753.3937-
Jun 14, 20243.45753.45753.45753.45753.3937-
Jun 13, 20243.45753.45753.45753.45753.39373,858
Jun 12, 20243.45803.46053.45803.46053.39664,552
Jun 11, 20243.45903.46053.45903.46053.39665,887
Jun 10, 20243.50103.50103.49203.49453.43006,482
Jun 7, 20243.49703.49703.49703.49703.4325-
Jun 6, 20243.49703.49703.49703.49703.43251,844
Jun 5, 20243.56153.56153.52403.53653.471224,504
Jun 4, 20243.46653.46653.46653.46653.4025-
Jun 3, 20243.45003.46653.45003.46653.40253,812
May 31, 20243.45053.45403.45053.45403.390310,648
May 30, 20243.42503.42503.42503.42503.3618-
May 29, 20243.42503.42503.42503.42503.3618-
May 28, 20243.42453.42503.42153.42503.36185,428
May 24, 20243.43853.44853.43853.44453.380920,414
May 23, 20243.44603.44603.44603.44603.38243,373
May 22, 20243.44303.44303.41703.42203.358921,257
May 21, 20243.47803.47803.47803.47803.4138-
May 20, 20243.48803.48803.47803.47803.413825
May 17, 20243.48003.48003.48003.48003.415815
May 16, 20243.45303.46853.45303.46853.40458,339
May 15, 20243.45403.46153.45203.45453.390820,414
May 14, 20243.44503.44603.43153.43703.37368,697
May 13, 20243.41403.43753.40703.43403.370673,594
May 10, 20243.41353.41353.41353.41353.35051,365
May 9, 20243.36003.36003.36003.36003.2980-
May 8, 20243.36003.36003.36003.36003.2980-
May 7, 20243.36003.36003.36003.36003.2980-
May 3, 20243.36003.36003.36003.36003.29801,970
May 2, 20243.38303.38303.37753.37753.31524,500
May 1, 20243.41153.41153.41153.41153.3485-
Apr 30, 20243.42303.42303.41153.41153.34852,732
Apr 29, 20243.37153.37153.37153.37153.3093-
Apr 26, 20243.37153.37153.37153.37153.3093-
Apr 25, 20243.37153.37153.37153.37153.3093-
Apr 24, 20243.36453.37303.36453.37153.30939,987
Apr 23, 20243.34753.34753.34753.34753.2857-
Apr 22, 20243.34753.34753.34753.34753.28572,371
Apr 19, 2024 0.0233 Dividend
Apr 19, 20243.39053.39053.39053.39053.3279-
Apr 18, 20243.39053.39053.39053.39053.2317-
Apr 17, 20243.39053.39053.39053.39053.23171,637
Apr 16, 20243.41553.41553.41553.41553.2556-
Apr 15, 20243.41553.41553.41553.41553.2556-
Apr 12, 20243.41553.41553.41553.41553.2556-
Apr 11, 20243.43953.44503.40653.41553.255654,241
Apr 10, 20243.44453.44453.44453.44453.2832-
Apr 9, 20243.44453.44453.44453.44453.2832-
Apr 8, 20243.44453.44453.44453.44453.2832-
Apr 5, 20243.44453.44453.44453.44453.2832-
Apr 4, 20243.44453.44453.44453.44453.2832-
Apr 3, 20243.44453.44453.44453.44453.2832-
Apr 2, 20243.45103.45103.44403.44453.28322,166
Mar 28, 20243.46003.47603.46003.47453.3118262,015
Mar 27, 20243.33603.33603.33603.33603.1798-
Mar 26, 20243.33603.33603.33603.33603.1798-
Mar 25, 20243.33603.33603.33603.33603.1798-
Mar 22, 20243.33603.33603.33603.33603.1798-
Mar 21, 20243.33603.33603.33603.33603.17983,315
Mar 20, 20243.45153.45153.45153.45153.2899-
Mar 19, 20243.45153.45153.45153.45153.2899-
Mar 18, 20243.45153.45153.45153.45153.2899-
Mar 15, 20243.45153.45153.45153.45153.2899-
Mar 14, 20243.45153.45153.45153.45153.2899-
Mar 13, 20243.45153.45153.45153.45153.2899-
Mar 12, 20243.45053.45153.45053.45153.28994,361
Mar 11, 20243.44053.44053.44053.44053.27943,897
Mar 8, 20243.38003.38003.38003.38003.2217-
Mar 7, 20243.38003.38003.38003.38003.2217-
Mar 6, 20243.38003.38003.38003.38003.2217-
Mar 5, 20243.38003.38003.38003.38003.2217-
Mar 4, 20243.38003.38003.38003.38003.2217-
Mar 1, 20243.38003.38003.38003.38003.2217-
Feb 29, 20243.38003.38003.38003.38003.2217-
Feb 28, 20243.38003.38003.38003.38003.2217-