Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
KPN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 3.417 | 0.02 | 0.65% | 3.384 | 3.426 | 3.34 | 19,686,422 |
| Apr 23 2024 | 3.395 | 0.05 | 1.40% | 3.346 | 3.397 | 3.345 | 12,701,314 |
| Apr 22 2024 | 3.348 | 0.03 | 0.81% | 3.337 | 3.356 | 3.323 | 9,357,689 |
| Apr 19 2024 | 3.321 | -0.06 | -1.72% | 3.27 | 3.33 | 3.27 | 13,480,877 |
| Apr 18 2024 | 3.379 | 0.00 | 0.03% | 3.379 | 3.401 | 3.375 | 10,555,239 |
| Apr 17 2024 | 3.378 | 0.01 | 0.18% | 3.38 | 3.41 | 3.37 | 9,601,239 |
| Apr 16 2024 | 3.372 | -0.01 | -0.33% | 3.373 | 3.386 | 3.356 | 13,466,647 |
| Apr 15 2024 | 3.383 | -0.02 | -0.56% | 3.396 | 3.399 | 3.367 | 7,283,468 |
| Apr 12 2024 | 3.402 | -0.01 | -0.35% | 3.425 | 3.44 | 3.397 | 6,277,702 |
| Apr 11 2024 | 3.414 | -0.03 | -0.90% | 3.432 | 3.458 | 3.405 | 8,567,184 |
| Apr 10 2024 | 3.445 | -0.01 | -0.14% | 3.458 | 3.468 | 3.445 | 8,874,708 |
| Apr 09 2024 | 3.45 | 0.03 | 1.00% | 3.412 | 3.45 | 3.41 | 10,767,040 |
| Apr 08 2024 | 3.416 | -0.01 | -0.26% | 3.419 | 3.422 | 3.408 | 6,517,523 |
| Apr 05 2024 | 3.425 | -0.01 | -0.26% | 3.42 | 3.425 | 3.405 | 10,553,896 |
| Apr 04 2024 | 3.434 | 0.02 | 0.47% | 3.425 | 3.456 | 3.425 | 9,434,882 |
| Apr 03 2024 | 3.418 | -0.01 | -0.26% | 3.433 | 3.444 | 3.408 | 8,506,671 |
| Apr 02 2024 | 3.427 | -0.04 | -1.13% | 3.457 | 3.477 | 3.42 | 10,663,287 |
| Mar 28 2024 | 3.466 | 0.03 | 0.76% | 3.45 | 3.481 | 3.443 | 10,044,911 |
| Mar 27 2024 | 3.44 | 0.03 | 0.76% | 3.42 | 3.45 | 3.418 | 11,496,109 |
| Mar 26 2024 | 3.414 | 0.03 | 0.86% | 3.39 | 3.421 | 3.39 | 9,053,544 |
| Mar 25 2024 | 3.385 | 0.01 | 0.45% | 3.369 | 3.397 | 3.365 | 6,722,618 |
| Mar 22 2024 | 3.37 | 0.04 | 1.11% | 3.342 | 3.37 | 3.34 | 10,915,198 |
| Mar 21 2024 | 3.333 | -0.02 | -0.48% | 3.36 | 3.361 | 3.327 | 10,236,255 |
| Mar 20 2024 | 3.349 | 0.02 | 0.60% | 3.324 | 3.362 | 3.324 | 9,562,343 |
| Mar 19 2024 | 3.329 | 0.00 | 0.06% | 3.332 | 3.336 | 3.313 | 11,645,415 |
| Mar 18 2024 | 3.327 | -0.06 | -1.89% | 3.391 | 3.397 | 3.318 | 13,739,843 |
| Mar 15 2024 | 3.391 | -0.01 | -0.35% | 3.409 | 3.418 | 3.391 | 33,912,973 |
| Mar 14 2024 | 3.403 | -0.01 | -0.35% | 3.427 | 3.436 | 3.377 | 11,201,849 |
| Mar 13 2024 | 3.415 | -0.01 | -0.26% | 3.424 | 3.44 | 3.395 | 13,381,957 |
| Mar 12 2024 | 3.424 | -0.02 | -0.64% | 3.442 | 3.456 | 3.42 | 12,302,980 |
| Mar 11 2024 | 3.446 | 0.01 | 0.17% | 3.443 | 3.465 | 3.437 | 10,965,045 |
| Mar 08 2024 | 3.44 | 0.03 | 0.91% | 3.408 | 3.44 | 3.394 | 10,270,336 |
| Mar 07 2024 | 3.409 | 0.01 | 0.41% | 3.397 | 3.441 | 3.394 | 10,415,110 |
| Mar 06 2024 | 3.395 | -0.01 | -0.38% | 3.41 | 3.425 | 3.386 | 9,360,708 |
| Mar 05 2024 | 3.408 | 0.01 | 0.26% | 3.40 | 3.411 | 3.396 | 9,042,927 |
| Mar 04 2024 | 3.399 | 0.01 | 0.30% | 3.394 | 3.409 | 3.382 | 7,162,490 |
| Mar 01 2024 | 3.389 | 0.01 | 0.18% | 3.375 | 3.408 | 3.374 | 7,794,417 |
| Feb 29 2024 | 3.383 | 0.00 | -0.09% | 3.384 | 3.399 | 3.371 | 18,741,275 |
| Feb 28 2024 | 3.386 | 0.02 | 0.50% | 3.371 | 3.405 | 3.371 | 13,559,830 |
| Feb 27 2024 | 3.369 | 0.02 | 0.45% | 3.35 | 3.37 | 3.343 | 8,762,213 |
| Feb 26 2024 | 3.354 | -0.04 | -1.29% | 3.395 | 3.405 | 3.353 | 9,379,876 |
| Feb 23 2024 | 3.398 | 0.04 | 1.07% | 3.365 | 3.398 | 3.355 | 11,739,889 |
| Feb 22 2024 | 3.362 | 0.00 | 0.15% | 3.36 | 3.377 | 3.352 | 11,258,225 |
| Feb 21 2024 | 3.357 | -0.02 | -0.44% | 3.361 | 3.384 | 3.347 | 12,318,019 |
| Feb 20 2024 | 3.372 | 0.03 | 0.90% | 3.348 | 3.373 | 3.319 | 11,460,807 |
| Feb 19 2024 | 3.342 | 0.02 | 0.72% | 3.316 | 3.348 | 3.316 | 9,322,185 |
| Feb 16 2024 | 3.318 | 0.04 | 1.37% | 3.266 | 3.34 | 3.266 | 13,319,718 |
| Feb 15 2024 | 3.273 | 0.07 | 2.12% | 3.19 | 3.282 | 3.19 | 16,228,144 |
| Feb 14 2024 | 3.205 | -0.04 | -1.17% | 3.25 | 3.26 | 3.187 | 13,880,819 |
| Feb 13 2024 | 3.243 | -0.01 | -0.40% | 3.269 | 3.274 | 3.241 | 14,627,518 |
| Feb 12 2024 | 3.256 | 0.02 | 0.56% | 3.238 | 3.256 | 3.238 | 9,546,261 |
| Feb 09 2024 | 3.238 | 0.01 | 0.40% | 3.221 | 3.241 | 3.209 | 13,057,442 |
| Feb 08 2024 | 3.225 | -0.03 | -0.86% | 3.242 | 3.251 | 3.219 | 11,299,139 |
| Feb 07 2024 | 3.253 | 0.04 | 1.24% | 3.214 | 3.276 | 3.204 | 23,999,221 |
| Feb 06 2024 | 3.213 | -0.03 | -0.99% | 3.241 | 3.249 | 3.188 | 41,177,812 |
| Feb 05 2024 | 3.245 | -0.02 | -0.67% | 3.271 | 3.30 | 3.245 | 20,598,265 |
| Feb 02 2024 | 3.267 | 0.02 | 0.68% | 3.256 | 3.284 | 3.244 | 26,171,338 |
| Feb 01 2024 | 3.245 | 0.10 | 3.08% | 3.18 | 3.273 | 3.171 | 62,335,625 |
| Jan 31 2024 | 3.148 | 0.02 | 0.54% | 3.139 | 3.178 | 3.133 | 34,160,167 |
| Jan 30 2024 | 3.131 | -0.02 | -0.54% | 3.122 | 3.135 | 3.112 | 22,090,206 |
| Jan 29 2024 | 3.148 | -0.02 | -0.66% | 3.165 | 3.168 | 3.141 | 13,484,421 |
| Jan 26 2024 | 3.169 | 0.01 | 0.38% | 3.157 | 3.174 | 3.154 | 11,490,458 |
