History: KPN KON

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
25/06/2019
2.79
2.79
2.70
2.76
20,460,332
2.75
0
24/06/2019
2.82
2.84
2.81
2.81
6,652,254
2.82
0
21/06/2019
2.83
2.84
2.79
2.82
17,636,409
2.81
0
20/06/2019
2.85
2.86
2.83
2.83
13,908,840
2.83
0
19/06/2019
2.84
2.85
2.82
2.84
10,178,255
2.84
0
18/06/2019
2.82
2.85
2.79
2.84
14,330,670
2.83
0
17/06/2019
2.84
2.86
2.81
2.81
10,498,098
2.82
0
14/06/2019
2.87
2.87
2.83
2.84
11,647,046
2.84
0
13/06/2019
2.89
2.91
2.87
2.87
12,524,742
2.88
0
12/06/2019
2.84
2.90
2.84
2.90
13,665,352
2.89
0
11/06/2019
2.85
2.86
2.84
2.84
13,335,232
2.84
0
10/06/2019
2.85
2.86
2.84
2.86
3,458,406
2.85
0
07/06/2019
2.83
2.86
2.81
2.85
9,412,631
2.84
0
06/06/2019
2.83
2.88
2.82
2.82
15,570,388
2.84
0
05/06/2019
2.78
2.84
2.78
2.84
16,787,311
2.82
0
04/06/2019
2.75
2.79
2.73
2.77
15,387,789
2.77
0
03/06/2019
2.72
2.75
2.70
2.75
12,969,475
2.74
0
31/05/2019
2.70
2.74
2.69
2.74
14,227,133
2.73
0
30/05/2019
2.75
2.76
2.71
2.72
10,924,536
2.72
0
29/05/2019
2.73
2.73
2.68
2.69
10,071,735
2.69
0
28/05/2019
2.73
2.74
2.70
2.73
27,261,440
2.73
0
27/05/2019
2.70
2.74
2.70
2.73
4,194,627
2.73
0
24/05/2019
2.69
2.73
2.68
2.70
10,788,257
2.70
0
23/05/2019
2.71
2.72
2.67
2.68
12,751,579
2.69
0
22/05/2019
2.72
2.74
2.70
2.73
7,448,274
2.73
0
21/05/2019
2.74
2.74
2.71
2.73
11,079,905
2.72
0
20/05/2019
2.67
2.72
2.67
2.72
9,300,551
2.71
0
17/05/2019
2.66
2.69
2.65
2.67
7,502,166
2.67
0
16/05/2019
2.65
2.68
2.63
2.68
9,521,946
2.67
0
15/05/2019
2.69
2.69
2.65
2.65
12,326,291
2.66
0
14/05/2019
2.67
2.71
2.67
2.68
10,927,625
2.68
0
13/05/2019
2.68
2.69
2.64
2.66
9,343,535
2.66
0
10/05/2019
2.71
2.72
2.69
2.71
6,794,335
2.71
0
09/05/2019
2.71
2.73
2.69
2.70
7,664,223
2.71
0
08/05/2019
2.70
2.73
2.69
2.73
15,398,866
2.72
0
07/05/2019
2.68
2.74
2.68
2.71
19,771,888
2.71
0
06/05/2019
2.66
2.70
2.66
2.68
8,801,316
2.68
0
03/05/2019
2.70
2.72
2.68
2.68
10,223,576
2.69
0
02/05/2019
2.70
2.73
2.70
2.71
11,827,373
2.71
0
30/04/2019
2.70
2.74
2.69
2.74
18,624,185
2.72
0
29/04/2019
2.72
2.74
2.70
2.70
12,877,159
2.71
0
26/04/2019
2.69
2.78
2.65
2.73
26,445,485
2.73
0
25/04/2019
2.70
2.72
2.68
2.69
14,576,333
2.69
0
24/04/2019
2.75
2.75
2.70
2.71
21,513,690
2.71
0
23/04/2019
2.78
2.79
2.74
2.75
15,057,253
2.76
0
18/04/2019
2.77
2.80
2.77
2.77
13,471,158
2.78
0
17/04/2019
2.79
2.79
2.75
2.78
18,477,164
2.78
0
16/04/2019
2.80
2.80
2.78
2.78
10,528,950
2.79
0
15/04/2019
2.77
2.80
2.76
2.79
10,178,985
2.79
0
12/04/2019
2.80
2.80
2.71
2.76
19,781,759
2.75
0
11/04/2019
2.90
2.91
2.86
2.88
19,082,295
2.88
0
10/04/2019
2.81
2.89
2.81
2.88
23,163,541
2.86
0
09/04/2019
2.79
2.81
2.79
2.81
12,431,600
2.80
0
08/04/2019
2.81
2.82
2.78
2.78
16,803,526
2.79
0
05/04/2019
2.81
2.83
2.80
2.81
12,852,652
2.81
0
04/04/2019
2.82
2.83
2.80
2.81
10,071,553
2.81
0
03/04/2019
2.79
2.81
2.77
2.81
17,136,497
2.80
0
02/04/2019
2.78
2.80
2.77
2.79
16,959,098
2.79
0
01/04/2019
2.84
2.84
2.79
2.79
13,626,171
2.79
0
29/03/2019
2.78
2.83
2.76
2.83
15,583,557
2.81
0
28/03/2019
2.83
2.84
2.77
2.78
17,021,487
2.79
0
27/03/2019
2.84
2.85
2.81
2.82
15,781,262
2.83
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
26 June 2019 06:12:08
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB6 - 2019-06-26 07:12:08 - 2019-06-26 06:12:08 - 1000 - Website: OKAY