Koninklijke KPN

KPN
🏛️ netherlands →
4.09
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.74 2.75 2.73 2.73 3.3M
2021-12-30 2.74 2.75 2.73 2.74 3.4M
2021-12-29 2.74 2.76 2.74 2.74 5.5M
2021-12-28 2.73 2.75 2.72 2.74 7.4M
2021-12-27 2.72 2.73 2.72 2.72 4.5M
2021-12-24 2.72 2.73 2.72 2.73 1.2M
2021-12-23 2.72 2.73 2.71 2.72 7.7M
2021-12-22 2.69 2.72 2.68 2.71 8.9M
2021-12-21 2.70 2.73 2.68 2.69 9.9M
2021-12-20 2.66 2.68 2.64 2.67 10.9M
2021-12-17 2.61 2.69 2.61 2.69 40.7M
2021-12-16 2.61 2.63 2.60 2.62 11.4M
2021-12-15 2.62 2.63 2.60 2.60 10.6M
2021-12-14 2.62 2.64 2.62 2.63 10.2M
2021-12-13 2.63 2.65 2.62 2.62 10.9M
2021-12-10 2.61 2.64 2.61 2.63 7.4M
2021-12-09 2.60 2.61 2.59 2.61 13.5M
2021-12-08 2.60 2.61 2.59 2.60 13.2M
2021-12-07 2.60 2.64 2.58 2.60 18.9M
2021-12-06 2.59 2.59 2.56 2.58 16.5M
2021-12-03 2.60 2.61 2.57 2.57 12.9M
2021-12-02 2.62 2.63 2.59 2.59 13.4M
2021-12-01 2.61 2.64 2.60 2.64 14.2M
2021-11-30 2.61 2.62 2.59 2.60 24.1M
2021-11-29 2.62 2.64 2.61 2.62 11.1M
2021-11-26 2.64 2.65 2.61 2.61 16.7M
2021-11-25 2.74 2.74 2.68 2.68 10.9M
2021-11-24 2.67 2.75 2.67 2.74 22.9M
2021-11-23 2.65 2.68 2.65 2.67 14.0M
2021-11-22 2.63 2.68 2.61 2.67 26.5M
2021-11-19 2.61 2.62 2.57 2.57 13.8M
2021-11-18 2.63 2.64 2.61 2.61 11.5M
2021-11-17 2.64 2.65 2.62 2.64 9.5M
2021-11-16 2.65 2.68 2.64 2.64 9.4M
2021-11-15 2.63 2.65 2.63 2.64 7.8M
2021-11-12 2.63 2.66 2.62 2.65 11.0M
2021-11-11 2.63 2.65 2.62 2.63 7.8M
2021-11-10 2.62 2.64 2.60 2.63 13.9M
2021-11-09 2.61 2.64 2.60 2.61 12.1M
2021-11-08 2.64 2.64 2.61 2.61 8.4M
2021-11-05 2.63 2.64 2.59 2.64 13.6M
2021-11-04 2.62 2.63 2.61 2.63 12.4M
2021-11-03 2.63 2.63 2.60 2.62 11.5M
2021-11-02 2.63 2.64 2.61 2.63 13.6M
2021-11-01 2.60 2.64 2.59 2.64 13.8M
2021-10-29 2.61 2.61 2.58 2.59 17.8M
2021-10-28 2.65 2.65 2.61 2.62 17.7M
2021-10-27 2.68 2.69 2.63 2.65 20.6M
2021-10-26 2.74 2.75 2.66 2.69 25.7M
2021-10-25 2.72 2.73 2.70 2.71 11.3M
2021-10-22 2.72 2.74 2.71 2.72 11.6M
2021-10-21 2.71 2.74 2.70 2.73 8.7M
2021-10-20 2.71 2.72 2.70 2.71 9.5M
2021-10-19 2.74 2.74 2.70 2.71 9.8M
2021-10-18 2.74 2.76 2.73 2.74 7.4M
2021-10-15 2.76 2.77 2.75 2.75 13.4M
2021-10-14 2.71 2.74 2.70 2.73 12.5M
2021-10-13 2.71 2.71 2.68 2.70 12.9M
2021-10-12 2.69 2.71 2.68 2.71 12.7M
2021-10-11 2.70 2.71 2.69 2.70 8.0M
2021-10-08 2.70 2.71 2.69 2.70 11.9M
2021-10-07 2.70 2.71 2.69 2.69 14.2M
2021-10-06 2.68 2.71 2.66 2.69 17.5M
2021-10-05 2.71 2.71 2.70 2.71 11.5M
2021-10-04 2.67 2.71 2.67 2.70 11.9M
2021-10-01 2.70 2.71 2.68 2.69 14.9M
2021-09-30 2.74 2.75 2.71 2.72 19.8M
2021-09-29 2.75 2.75 2.73 2.73 11.3M
2021-09-28 2.77 2.78 2.74 2.74 13.1M
2021-09-27 2.77 2.79 2.76 2.77 8.1M
2021-09-24 2.77 2.78 2.75 2.77 10.9M
2021-09-23 2.78 2.80 2.77 2.77 9.7M
2021-09-22 2.76 2.78 2.76 2.77 7.9M
2021-09-21 2.74 2.77 2.74 2.75 9.7M
2021-09-20 2.74 2.76 2.72 2.74 14.3M
2021-09-17 2.78 2.80 2.76 2.76 24.9M
2021-09-16 2.78 2.81 2.77 2.78 14.9M
2021-09-15 2.80 2.82 2.78 2.78 12.6M
2021-09-14 2.80 2.82 2.79 2.80 11.1M
2021-09-13 2.79 2.83 2.78 2.80 14.2M
2021-09-10 2.80 2.80 2.78 2.79 14.7M
2021-09-09 2.76 2.81 2.76 2.79 19.3M
2021-09-08 2.72 2.77 2.71 2.76 14.6M
2021-09-07 2.73 2.74 2.70 2.72 31.2M
2021-09-06 2.69 2.69 2.61 2.61 24.1M
2021-09-03 2.73 2.73 2.69 2.70 8.2M
2021-09-02 2.71 2.76 2.71 2.72 9.0M
2021-09-01 2.73 2.75 2.71 2.72 10.9M
2021-08-31 2.72 2.73 2.69 2.71 13.8M
2021-08-30 2.71 2.72 2.70 2.72 6.3M
2021-08-27 2.70 2.72 2.70 2.71 8.6M
2021-08-26 2.72 2.72 2.69 2.71 9.8M
2021-08-25 2.74 2.75 2.72 2.72 7.8M
2021-08-24 2.75 2.76 2.73 2.74 9.0M
2021-08-23 2.75 2.76 2.74 2.76 8.2M
2021-08-20 2.71 2.74 2.71 2.74 6.3M
2021-08-19 2.74 2.75 2.70 2.72 10.5M
2021-08-18 2.75 2.76 2.73 2.75 6.5M
2021-08-17 2.73 2.76 2.72 2.75 9.2M
2021-08-16 2.74 2.75 2.73 2.74 7.2M
2021-08-13 2.71 2.75 2.70 2.74 10.1M
2021-08-12 2.71 2.75 2.71 2.71 15.9M
2021-08-11 2.74 2.75 2.70 2.71 14.7M
2021-08-10 2.76 2.76 2.67 2.73 16.8M
2021-08-09 2.79 2.80 2.78 2.80 7.0M
2021-08-06 2.77 2.79 2.76 2.78 7.8M
2021-08-05 2.80 2.80 2.77 2.78 6.9M
2021-08-04 2.80 2.82 2.79 2.80 8.8M
2021-08-03 2.79 2.81 2.78 2.79 9.8M
2021-08-02 2.78 2.79 2.77 2.79 11.1M
2021-07-30 2.77 2.80 2.76 2.77 15.7M
2021-07-29 2.78 2.80 2.75 2.77 13.8M
2021-07-28 2.77 2.83 2.75 2.81 18.3M
2021-07-27 2.76 2.78 2.71 2.75 16.4M
2021-07-26 2.69 2.71 2.68 2.69 10.4M
2021-07-23 2.69 2.71 2.68 2.70 6.5M
2021-07-22 2.68 2.69 2.67 2.69 7.0M
2021-07-21 2.67 2.69 2.66 2.67 7.5M
2021-07-20 2.66 2.70 2.65 2.66 12.6M
2021-07-19 2.70 2.71 2.64 2.65 8.5M
2021-07-16 2.70 2.72 2.69 2.72 10.7M
2021-07-15 2.70 2.70 2.68 2.69 7.4M
2021-07-14 2.70 2.70 2.68 2.69 6.6M
2021-07-13 2.69 2.71 2.68 2.70 7.1M
2021-07-12 2.69 2.70 2.67 2.69 8.4M
2021-07-09 2.66 2.69 2.66 2.68 9.3M
2021-07-08 2.64 2.67 2.63 2.65 11.6M
2021-07-07 2.65 2.66 2.62 2.66 9.4M
2021-07-06 2.64 2.65 2.63 2.65 7.4M
2021-07-05 2.63 2.65 2.62 2.65 5.5M
2021-07-02 2.64 2.65 2.63 2.64 8.0M
2021-07-01 2.64 2.65 2.61 2.64 8.1M
2021-06-30 2.61 2.64 2.59 2.63 14.9M
2021-06-29 2.60 2.62 2.60 2.61 9.4M
2021-06-28 2.63 2.63 2.60 2.60 8.6M
2021-06-25 2.64 2.65 2.62 2.63 6.9M
2021-06-24 2.64 2.65 2.63 2.64 11.4M
2021-06-23 2.65 2.66 2.62 2.63 13.2M
2021-06-22 2.63 2.68 2.63 2.67 14.4M
2021-06-21 2.62 2.65 2.61 2.64 17.0M
2021-06-18 2.64 2.65 2.61 2.62 21.3M
2021-06-17 2.66 2.66 2.64 2.65 9.7M
2021-06-16 2.67 2.68 2.66 2.66 9.9M
2021-06-15 2.67 2.68 2.65 2.67 11.6M
2021-06-14 2.69 2.70 2.68 2.68 11.9M
2021-06-11 2.69 2.70 2.65 2.67 12.0M
2021-06-10 2.65 2.70 2.65 2.69 15.9M
2021-06-09 2.63 2.68 2.62 2.64 23.2M
2021-06-08 2.71 2.73 2.50 2.60 49.9M
2021-06-07 2.72 2.74 2.71 2.72 6.4M
2021-06-04 2.73 2.73 2.70 2.72 8.3M
2021-06-03 2.76 2.76 2.72 2.73 7.0M
2021-06-02 2.72 2.77 2.72 2.76 10.0M
2021-06-01 2.73 2.75 2.72 2.72 7.6M
2021-05-31 2.74 2.75 2.72 2.72 4.9M
2021-05-28 2.76 2.77 2.74 2.74 12.8M
2021-05-27 2.78 2.79 2.74 2.75 29.6M
2021-05-26 2.79 2.80 2.78 2.78 9.9M
2021-05-25 2.82 2.82 2.79 2.79 9.6M
2021-05-24 2.81 2.83 2.81 2.81 7.3M
2021-05-21 2.80 2.83 2.79 2.81 16.9M
2021-05-20 2.82 2.82 2.78 2.80 7.9M
2021-05-19 2.80 2.84 2.78 2.80 14.6M
2021-05-18 2.81 2.83 2.79 2.81 12.0M
2021-05-17 2.81 2.84 2.80 2.83 13.8M
2021-05-14 2.78 2.85 2.77 2.80 21.1M
2021-05-13 2.76 2.77 2.71 2.76 13.8M
2021-05-12 2.80 2.81 2.76 2.78 11.9M
2021-05-11 2.80 2.81 2.77 2.78 12.4M
2021-05-10 2.81 2.83 2.80 2.82 13.2M
2021-05-07 2.85 2.87 2.80 2.80 17.2M
2021-05-06 2.80 2.84 2.79 2.83 17.4M
2021-05-05 2.79 2.91 2.76 2.79 30.3M
2021-05-04 2.81 2.83 2.75 2.77 24.3M
2021-05-03 2.75 2.82 2.74 2.79 48.9M
2021-04-30 2.80 2.89 2.80 2.87 21.9M
2021-04-29 2.80 2.84 2.80 2.83 19.5M
2021-04-28 2.84 2.84 2.80 2.80 12.6M
2021-04-27 2.86 2.86 2.81 2.82 17.8M
2021-04-26 2.91 2.92 2.84 2.84 20.0M
2021-04-23 2.90 2.93 2.87 2.93 25.8M
2021-04-22 2.87 2.89 2.84 2.88 30.5M
2021-04-21 2.73 2.87 2.72 2.86 35.4M
2021-04-20 2.74 2.75 2.68 2.71 19.0M
2021-04-19 2.72 2.75 2.72 2.74 14.6M
2021-04-16 2.74 2.76 2.72 2.75 20.6M
2021-04-15 2.84 2.86 2.82 2.82 17.6M
2021-04-14 2.86 2.86 2.83 2.84 15.4M
2021-04-13 2.86 2.87 2.83 2.86 13.6M
2021-04-12 2.87 2.90 2.86 2.87 18.5M
2021-04-09 2.92 2.93 2.82 2.86 33.7M
2021-04-08 2.92 2.96 2.89 2.92 55.1M
2021-04-07 2.90 2.93 2.87 2.88 15.1M
2021-04-06 2.92 2.93 2.90 2.90 13.8M
2021-04-01 2.91 2.93 2.87 2.92 14.6M
2021-03-31 2.90 2.92 2.89 2.89 17.2M
2021-03-30 2.90 2.93 2.89 2.90 15.6M
2021-03-29 2.89 2.92 2.88 2.91 18.6M
2021-03-26 2.86 2.91 2.85 2.90 14.5M
2021-03-25 2.88 2.90 2.82 2.85 16.7M
2021-03-24 2.87 2.90 2.84 2.89 21.0M
2021-03-23 2.82 2.87 2.60 2.87 47.5M
2021-03-22 2.87 2.91 2.86 2.91 19.4M
2021-03-19 2.88 2.93 2.86 2.87 37.0M
2021-03-18 2.92 2.96 2.90 2.90 21.5M
2021-03-17 2.89 2.93 2.88 2.92 20.7M
2021-03-16 2.93 2.93 2.87 2.88 25.9M
2021-03-15 2.95 2.98 2.91 2.92 18.4M
2021-03-12 2.92 2.97 2.91 2.96 22.1M
2021-03-11 2.96 2.98 2.92 2.94 17.8M
2021-03-10 2.88 2.95 2.87 2.94 31.5M
2021-03-09 2.81 2.87 2.81 2.87 20.1M
2021-03-08 2.79 2.83 2.78 2.81 24.4M
2021-03-05 2.80 2.81 2.78 2.78 21.9M
2021-03-04 2.81 2.86 2.80 2.82 22.1M
2021-03-03 2.88 2.90 2.80 2.82 17.9M
2021-03-02 2.80 2.88 2.80 2.87 27.7M
2021-03-01 2.74 2.83 2.74 2.80 26.3M
2021-02-26 2.72 2.73 2.70 2.71 17.5M
2021-02-25 2.74 2.78 2.73 2.75 21.0M
2021-02-24 2.71 2.73 2.66 2.73 30.4M
2021-02-23 2.75 2.84 2.60 2.74 94.4M
2021-02-22 2.82 2.93 2.81 2.92 17.9M
2021-02-19 2.85 2.86 2.83 2.84 9.3M
2021-02-18 2.86 2.90 2.83 2.83 14.2M
2021-02-17 2.81 2.88 2.81 2.86 17.2M
2021-02-16 2.86 2.87 2.81 2.81 10.4M
2021-02-15 2.93 2.95 2.85 2.85 21.8M
2021-02-12 2.82 2.96 2.79 2.93 36.3M
2021-02-11 2.74 2.86 2.72 2.81 28.0M
2021-02-10 2.69 2.80 2.68 2.75 27.2M
2021-02-09 2.67 2.70 2.66 2.68 8.2M
2021-02-08 2.68 2.70 2.66 2.67 12.7M
2021-02-05 2.67 2.68 2.64 2.68 8.5M
2021-02-04 2.65 2.67 2.62 2.66 9.2M
2021-02-03 2.63 2.66 2.62 2.65 11.6M
2021-02-02 2.61 2.63 2.59 2.61 12.3M
2021-02-01 2.57 2.61 2.56 2.60 10.5M
2021-01-29 2.58 2.61 2.55 2.58 11.2M
2021-01-28 2.66 2.67 2.56 2.61 15.6M
2021-01-27 2.61 2.76 2.57 2.66 30.8M
2021-01-26 2.63 2.64 2.60 2.61 12.3M
2021-01-25 2.64 2.65 2.60 2.62 10.3M
2021-01-22 2.62 2.64 2.59 2.63 7.7M
2021-01-21 2.63 2.63 2.60 2.62 7.8M
2021-01-20 2.61 2.63 2.60 2.62 5.3M
2021-01-19 2.63 2.64 2.59 2.60 10.2M
2021-01-18 2.63 2.64 2.60 2.62 7.6M
2021-01-15 2.60 2.65 2.60 2.64 12.1M
2021-01-14 2.61 2.63 2.58 2.63 11.5M
2021-01-13 2.60 2.64 2.60 2.61 11.0M
2021-01-12 2.67 2.67 2.60 2.60 12.3M
2021-01-11 2.65 2.67 2.65 2.66 8.9M
2021-01-08 2.64 2.66 2.62 2.66 19.8M
2021-01-07 2.61 2.64 2.58 2.62 11.1M
2021-01-06 2.57 2.61 2.55 2.59 12.0M
2021-01-05 2.54 2.57 2.53 2.56 14.7M
2021-01-04 2.51 2.57 2.50 2.55 15.0M