Koninklijke KPN

KPN
🏛️ uk →
4.09
Last Update: 2025-09-26
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 2.74 2.74 2.74 0.2M
2021-12-30 2.74 2.75 2.73 2.73 4.7M
2021-12-29 2.74 2.76 2.74 2.74 1.0M
2021-12-24 2.72 2.73 2.72 2.72 0.2M
2021-12-23 2.72 2.73 2.72 2.72 1.8M
2021-12-22 2.69 2.72 2.68 2.69 3.9M
2021-12-21 2.69 2.73 2.69 2.70 0.5M
2021-12-20 2.66 2.69 2.64 2.66 10.7M
2021-12-17 2.62 2.67 2.62 2.67 17.1M
2021-12-16 2.61 2.63 2.60 2.62 3.5M
2021-12-15 2.62 2.63 2.60 2.62 3.6M
2021-12-14 2.63 2.64 2.62 2.62 2.8M
2021-12-13 2.63 2.64 2.62 2.63 3.8M
2021-12-10 2.62 2.64 2.61 2.61 5.9M
2021-12-09 2.61 2.61 2.59 2.60 9.1M
2021-12-08 2.60 2.61 2.60 2.60 3.3M
2021-12-07 2.60 2.64 2.59 2.60 5.1M
2021-12-06 2.59 2.59 2.56 2.58 6.1M
2021-12-03 2.60 2.60 2.57 2.60 5.4M
2021-12-02 2.63 2.63 2.59 2.62 3.5M
2021-12-01 2.60 2.64 2.60 2.61 3.1M
2021-11-30 2.61 2.62 2.60 2.61 6.3M
2021-11-29 2.62 2.64 2.61 2.62 4.8M
2021-11-26 2.64 2.68 2.61 2.63 6.5M
2021-11-25 2.74 2.74 2.69 2.73 5.2M
2021-11-24 2.67 2.75 2.67 2.72 7.2M
2021-11-23 2.65 2.68 2.63 2.66 6.3M
2021-11-22 2.63 2.68 2.61 2.63 8.8M
2021-11-19 2.61 2.61 2.57 2.58 10.2M
2021-11-18 2.64 2.64 2.61 2.61 1.6M
2021-11-17 2.65 2.65 2.62 2.64 2.5M
2021-11-16 2.65 2.68 2.65 2.65 0.3M
2021-11-15 2.64 2.65 2.64 2.64 7.8M
2021-11-12 2.62 2.66 2.62 2.63 2.5M
2021-11-11 2.62 2.65 2.62 2.63 1.2M
2021-11-10 2.62 2.64 2.60 2.62 7.2M
2021-11-09 2.62 2.64 2.61 2.61 3.3M
2021-11-08 2.63 2.64 2.61 2.64 6.2M
2021-11-05 2.63 2.64 2.60 2.63 5.8M
2021-11-04 2.62 2.63 2.60 2.63 4.6M
2021-11-03 2.61 2.63 2.60 2.61 2.7M
2021-11-02 2.63 2.64 2.61 2.62 2.9M
2021-11-01 2.60 2.64 2.59 2.59 1.1M
2021-10-29 2.61 2.62 2.58 2.61 4.5M
2021-10-28 2.65 2.65 2.61 2.63 1.0M
2021-10-27 2.68 2.68 2.63 2.68 8.8M
2021-10-26 2.74 2.75 2.66 2.68 7.7M
2021-10-25 2.72 2.73 2.70 2.71 13.9M
2021-10-22 2.73 2.74 2.71 2.73 0.4M
2021-10-21 2.71 2.74 2.71 2.71 2.0M
2021-10-20 2.71 2.72 2.70 2.71 4.4M
2021-10-19 2.74 2.74 2.70 2.74 2.8M
2021-10-18 2.75 2.76 2.73 2.74 0.8M
2021-10-15 2.76 2.77 2.75 2.76 6.9M
2021-10-14 2.71 2.73 2.70 2.71 1.4M
2021-10-13 2.70 2.71 2.68 2.70 1.1M
2021-10-12 2.68 2.71 2.68 2.68 2.1M
2021-10-11 2.69 2.70 2.69 2.70 0.5M
2021-10-08 2.70 2.71 2.69 2.70 4.7M
2021-10-07 2.70 2.71 2.69 2.70 9.2M
2021-10-06 2.68 2.71 2.66 2.68 3.2M
2021-10-05 2.71 2.71 2.70 2.70 2.6M
2021-10-04 2.67 2.71 2.67 2.68 8.4M
2021-10-01 2.70 2.71 2.68 2.71 2.3M
2021-09-30 2.74 2.75 2.72 2.74 3.2M
2021-09-29 2.75 2.75 2.73 2.75 1.8M
2021-09-28 2.77 2.78 2.74 2.78 10.0M
2021-09-27 2.78 2.79 2.77 2.77 4.0M
2021-09-24 2.77 2.78 2.75 2.76 0.4M
2021-09-23 2.78 2.80 2.77 2.80 1.6M
2021-09-22 2.76 2.78 2.76 2.76 1.3M
2021-09-21 2.75 2.77 2.74 2.74 3.5M
2021-09-20 2.74 2.76 2.72 2.74 3.9M
2021-09-17 2.78 2.80 2.76 2.78 4.9M
2021-09-16 2.78 2.81 2.77 2.79 4.5M
2021-09-15 2.80 2.81 2.78 2.79 2.3M
2021-09-14 2.80 2.82 2.79 2.81 2.4M
2021-09-13 2.79 2.83 2.79 2.79 4.1M
2021-09-10 2.78 2.80 2.78 2.79 7.8M
2021-09-09 2.77 2.81 2.76 2.76 4.3M
2021-09-08 2.71 2.77 2.71 2.77 3.1M
2021-09-07 2.71 2.74 2.70 2.71 6.9M
2021-09-06 2.69 2.69 2.62 2.62 7.5M
2021-09-03 2.73 2.74 2.70 2.73 1.8M
2021-09-02 2.71 2.75 2.71 2.71 33.5M
2021-09-01 2.72 2.75 2.71 2.73 1.5M
2021-08-31 2.73 2.73 2.69 2.72 2.1M
2021-08-27 2.71 2.72 2.70 2.71 2.0M
2021-08-26 2.72 2.72 2.69 2.71 1.8M
2021-08-25 2.74 2.74 2.73 2.74 1.0M
2021-08-24 2.76 2.76 2.73 2.76 1.4M
2021-08-23 2.74 2.76 2.74 2.74 1.2M
2021-08-20 2.71 2.74 2.71 2.71 1.4M
2021-08-19 2.73 2.75 2.70 2.74 1.8M
2021-08-18 2.75 2.76 2.73 2.75 1.5M
2021-08-17 2.73 2.75 2.72 2.73 1.1M
2021-08-16 2.74 2.75 2.73 2.74 1.4M
2021-08-13 2.71 2.75 2.71 2.71 1.7M
2021-08-12 2.72 2.75 2.71 2.72 4.6M
2021-08-11 2.74 2.75 2.70 2.73 1.5M
2021-08-10 2.71 2.75 2.69 2.74 3.0M
2021-08-09 2.79 2.80 2.78 2.79 5.6M
2021-08-06 2.77 2.79 2.76 2.77 12.6M
2021-08-05 2.80 2.80 2.77 2.80 1.2M
2021-08-04 2.80 2.82 2.79 2.80 1.1M
2021-08-03 2.79 2.81 2.78 2.79 1.7M
2021-08-02 2.79 2.79 2.77 2.78 1.0M
2021-07-30 2.77 2.80 2.77 2.77 0.2M
2021-07-29 2.78 2.80 2.76 2.77 1.5M
2021-07-28 2.78 2.83 2.75 2.81 0.7M
2021-07-27 2.77 2.78 2.72 2.72 3.3M
2021-07-26 2.69 2.71 2.68 2.70 8.9M
2021-07-23 2.69 2.71 2.68 2.69 1.1M
2021-07-22 2.68 2.69 2.67 2.68 2.0M
2021-07-21 2.66 2.69 2.66 2.67 1.3M
2021-07-20 2.67 2.70 2.65 2.67 36.4M
2021-07-19 2.70 2.70 2.64 2.65 18.3M
2021-07-16 2.69 2.72 2.69 2.70 4.8M
2021-07-15 2.70 2.70 2.68 2.69 18.8M
2021-07-14 2.70 2.70 2.68 2.70 1.7M
2021-07-13 2.69 2.71 2.69 2.69 1.6M
2021-07-12 2.69 2.70 2.68 2.69 1.5M
2021-07-09 2.66 2.69 2.66 2.66 3.3M
2021-07-08 2.63 2.67 2.63 2.64 2.4M
2021-07-07 2.65 2.66 2.62 2.64 1.8M
2021-07-06 2.65 2.65 2.63 2.65 1.6M
2021-07-05 2.63 2.65 2.63 2.64 1.1M
2021-07-02 2.65 2.65 2.63 2.65 1.7M
2021-07-01 2.64 2.64 2.62 2.64 2.2M
2021-06-30 2.61 2.64 2.60 2.62 3.0M
2021-06-29 2.60 2.62 2.60 2.61 3.4M
2021-06-28 2.62 2.63 2.60 2.62 1.8M
2021-06-25 2.64 2.65 2.62 2.63 0.0M
2021-06-24 2.64 2.65 2.63 2.64 0.0M
2021-06-23 2.65 2.66 2.63 2.65 1.9M
2021-06-22 2.64 2.68 2.64 2.64 2.7M
2021-06-21 2.62 2.65 2.61 2.62 18.8M
2021-06-18 2.64 2.65 2.61 2.64 9.2M
2021-06-17 2.66 2.66 2.64 2.65 3.0M
2021-06-16 2.67 2.68 2.66 2.67 11.4M
2021-06-15 2.67 2.68 2.65 2.67 3.9M
2021-06-14 2.69 2.69 2.68 2.69 5.0M
2021-06-11 2.68 2.70 2.66 2.70 42.9M
2021-06-10 2.65 2.70 2.65 2.66 5.6M
2021-06-09 2.63 2.68 2.62 2.63 5.0M
2021-06-08 2.72 2.96 2.51 2.61 29.3M
2021-06-07 2.72 2.74 2.72 2.72 4.3M
2021-06-04 2.73 2.73 2.70 2.72 0.7M
2021-06-03 2.76 2.76 2.73 2.75 1.7M
2021-06-02 2.73 2.77 2.73 2.73 0.8M
2021-06-01 2.72 2.74 2.72 2.72 2.9M
2021-05-28 2.76 2.76 2.74 2.75 7.8M
2021-05-27 2.78 2.78 2.74 2.78 4.8M
2021-05-26 2.79 2.80 2.78 2.78 0.1M
2021-05-25 2.82 2.82 2.79 2.81 0.8M
2021-05-24 2.81 2.83 2.81 2.82 7.7M
2021-05-21 2.80 2.83 2.80 2.80 4.9M
2021-05-20 2.82 2.82 2.79 2.82 0.9M
2021-05-19 2.80 2.84 2.78 2.80 22.7M
2021-05-18 2.83 2.83 2.80 2.82 5.6M
2021-05-17 2.81 2.83 2.80 2.82 1.6M
2021-05-14 2.78 2.85 2.77 2.84 7.0M
2021-05-13 2.76 2.77 2.73 2.75 3.0M
2021-05-12 2.79 2.80 2.77 2.79 11.6M
2021-05-11 2.80 2.80 2.77 2.79 29.0M
2021-05-10 2.81 2.83 2.80 2.81 1.0M
2021-05-07 2.85 2.87 2.81 2.83 3.4M
2021-05-06 2.80 2.83 2.79 2.81 0.9M
2021-05-05 2.79 2.83 2.76 2.80 8.5M
2021-05-04 2.80 2.83 2.75 2.78 5.6M
2021-04-30 2.82 2.88 2.82 2.88 0.9M
2021-04-29 2.80 2.84 2.80 2.82 2.1M
2021-04-28 2.83 2.83 2.80 2.82 0.6M
2021-04-27 2.85 2.86 2.81 2.83 2.0M
2021-04-26 2.90 2.93 2.84 2.84 7.7M
2021-04-23 2.88 2.93 2.88 2.91 7.5M
2021-04-22 2.87 2.89 2.84 2.88 0.4M
2021-04-21 2.73 2.87 2.72 2.85 19.0M
2021-04-20 2.75 2.75 2.68 2.69 2.2M
2021-04-19 2.72 2.75 2.72 2.73 16.5M
2021-04-16 2.75 2.76 2.73 2.74 3.4M
2021-04-15 2.85 2.85 2.83 2.84 0.6M
2021-04-14 2.84 2.86 2.83 2.85 2.8M
2021-04-13 2.87 2.87 2.83 2.86 3.4M
2021-04-12 2.86 2.90 2.86 2.88 6.9M
2021-04-09 2.92 2.93 2.82 2.86 4.6M
2021-04-08 2.92 3.00 2.89 2.92 9.1M
2021-04-07 2.90 2.92 2.87 2.88 6.3M
2021-04-06 2.92 2.93 2.90 2.91 21.7M
2021-04-01 2.91 2.93 2.87 2.92 1.5M
2021-03-31 2.90 2.92 2.89 2.90 3.4M
2021-03-30 2.91 2.93 2.89 2.91 0.9M
2021-03-29 2.90 2.91 2.89 2.90 4.1M
2021-03-26 2.86 2.91 2.86 2.89 1.8M
2021-03-25 2.88 2.89 2.82 2.84 0.9M
2021-03-24 2.87 2.90 2.84 2.90 13.1M
2021-03-23 2.82 2.87 2.70 2.84 4.2M
2021-03-22 2.87 2.91 2.86 2.89 6.1M
2021-03-19 2.88 2.93 2.86 2.89 1.3M
2021-03-18 2.92 2.95 2.90 2.92 1.2M
2021-03-17 2.90 2.93 2.89 2.91 0.8M
2021-03-16 2.93 2.93 2.87 2.90 3.2M
2021-03-15 2.95 2.98 2.91 2.93 1.3M
2021-03-12 2.92 2.96 2.91 2.94 1.9M
2021-03-11 2.96 2.98 2.93 2.95 0.9M
2021-03-10 2.87 2.95 2.87 2.94 1.8M
2021-03-09 2.81 2.87 2.81 2.87 2.6M
2021-03-08 2.79 2.82 2.78 2.80 2.1M
2021-03-05 2.79 2.82 2.78 2.79 1.5M
2021-03-04 2.80 2.85 2.80 2.81 2.0M
2021-03-03 2.88 2.90 2.81 2.83 11.6M
2021-03-02 2.80 2.88 2.80 2.87 2.7M
2021-03-01 2.75 2.82 2.71 2.80 6.2M
2021-02-26 2.72 2.75 2.70 2.71 2.1M
2021-02-25 2.75 2.77 2.73 2.75 5.9M
2021-02-24 2.72 2.72 2.66 2.71 5.6M
2021-02-23 2.77 2.82 2.60 2.73 5.9M
2021-02-22 2.83 2.93 2.82 2.92 6.5M
2021-02-19 2.85 2.86 2.83 2.84 4.5M
2021-02-18 2.86 2.90 2.83 2.85 0.7M
2021-02-17 2.81 2.88 2.81 2.87 2.1M
2021-02-16 2.86 2.87 2.82 2.84 0.4M
2021-02-15 2.94 2.95 2.85 2.87 9.4M
2021-02-12 2.82 2.96 2.81 2.93 6.3M
2021-02-11 2.74 2.86 2.73 2.84 2.1M
2021-02-10 2.69 2.80 2.69 2.74 8.9M
2021-02-09 2.67 2.70 2.67 2.68 0.6M
2021-02-08 2.68 2.70 2.66 2.67 0.3M
2021-02-05 2.68 2.68 2.65 2.68 0.4M
2021-02-04 2.66 2.67 2.63 2.66 0.6M
2021-02-03 2.63 2.66 2.63 2.64 0.8M
2021-02-02 2.61 2.63 2.59 2.61 0.4M
2021-02-01 2.58 2.61 2.56 2.59 6.3M
2021-01-29 2.59 2.61 2.57 2.58 1.0M
2021-01-28 2.66 2.66 2.56 2.61 2.0M
2021-01-27 2.61 2.75 2.59 2.66 3.3M
2021-01-26 2.62 2.64 2.61 2.61 0.1M
2021-01-25 2.64 2.64 2.60 2.63 1.5M
2021-01-22 2.63 2.63 2.60 2.63 2.3M
2021-01-21 2.63 2.63 2.60 2.62 0.7M
2021-01-20 2.61 2.62 2.61 2.62 2.6M
2021-01-19 2.64 2.64 2.59 2.62 1.0M
2021-01-18 2.63 2.64 2.60 2.62 0.4M
2021-01-15 2.62 2.65 2.61 2.62 2.1M
2021-01-14 2.61 2.63 2.59 2.61 0.8M
2021-01-13 2.60 2.64 2.60 2.61 0.7M
2021-01-12 2.67 2.67 2.60 2.61 1.3M
2021-01-11 2.65 2.67 2.65 2.66 1.0M
2021-01-08 2.64 2.66 2.62 2.65 1.4M
2021-01-07 2.62 2.64 2.59 2.61 0.4M
2021-01-06 2.57 2.61 2.56 2.58 6.1M
2021-01-05 2.55 2.56 2.54 2.56 5.0M
2021-01-04 2.49 2.57 2.49 2.55 2.2M