History: KPN KON

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/09/2019
2.77
2.79
2.76
2.78
11,291,914
2.78
0
16/09/2019
2.72
2.78
2.72
2.77
16,174,350
2.76
0
13/09/2019
2.78
2.78
2.73
2.73
13,863,903
2.74
0
12/09/2019
2.75
2.81
2.74
2.77
15,718,366
2.78
0
11/09/2019
2.74
2.75
2.72
2.75
14,229,002
2.74
0
10/09/2019
2.82
2.83
2.72
2.75
23,092,189
2.75
0
09/09/2019
2.82
2.85
2.81
2.83
13,295,958
2.83
0
06/09/2019
2.87
2.88
2.80
2.82
26,246,680
2.82
0
05/09/2019
2.91
2.93
2.88
2.89
9,994,311
2.89
0
04/09/2019
2.91
2.92
2.89
2.90
11,868,234
2.90
0
03/09/2019
2.89
2.90
2.87
2.90
19,031,859
2.90
0
02/09/2019
2.89
2.90
2.88
2.89
9,233,951
2.89
0
30/08/2019
2.86
2.89
2.86
2.88
15,465,061
2.88
0
29/08/2019
2.81
2.87
2.80
2.86
21,149,481
2.86
0
28/08/2019
2.78
2.82
2.78
2.81
13,594,834
2.81
0
27/08/2019
2.74
2.80
2.73
2.80
16,341,102
2.77
0
23/08/2019
2.73
2.75
2.73
2.73
10,670,050
2.74
0
22/08/2019
2.73
2.76
2.72
2.72
15,269,743
2.73
0
21/08/2019
2.74
2.77
2.74
2.74
9,876,255
2.75
0
20/08/2019
2.76
2.78
2.74
2.74
10,700,982
2.75
0
19/08/2019
2.78
2.79
2.75
2.76
11,583,752
2.76
0
16/08/2019
2.72
2.77
2.72
2.77
15,634,893
2.76
0
15/08/2019
2.71
2.73
2.69
2.72
15,115,062
2.71
0
14/08/2019
2.71
2.74
2.68
2.70
14,068,821
2.70
0
13/08/2019
2.68
2.72
2.67
2.72
18,450,944
2.71
0
12/08/2019
2.68
2.71
2.67
2.69
12,009,962
2.69
0
09/08/2019
2.68
2.69
2.67
2.68
12,504,066
2.68
0
08/08/2019
2.70
2.71
2.68
2.69
17,549,115
2.69
0
07/08/2019
2.71
2.71
2.68
2.68
17,429,634
2.69
0
06/08/2019
2.66
2.71
2.65
2.69
22,091,133
2.70
0
05/08/2019
2.64
2.70
2.64
2.65
22,310,679
2.66
0
02/08/2019
2.60
2.67
2.59
2.66
24,924,111
2.65
0
01/08/2019
2.58
2.63
2.57
2.62
18,345,176
2.62
0
31/07/2019
2.59
2.60
2.56
2.58
15,016,307
2.58
0
30/07/2019
2.64
2.64
2.58
2.58
13,261,107
2.59
0
29/07/2019
2.57
2.65
2.57
2.63
25,720,736
2.63
0
26/07/2019
2.59
2.59
2.52
2.56
24,804,000
2.55
0
25/07/2019
2.67
2.69
2.61
2.62
23,527,317
2.63
0
24/07/2019
2.65
2.67
2.62
2.65
34,706,264
2.65
0
23/07/2019
2.60
2.61
2.58
2.58
16,639,865
2.59
0
22/07/2019
2.62
2.62
2.57
2.59
14,246,347
2.59
0
19/07/2019
2.64
2.66
2.61
2.62
15,437,955
2.62
0
18/07/2019
2.60
2.66
2.60
2.64
15,738,218
2.64
0
17/07/2019
2.61
2.69
2.59
2.62
18,200,590
2.62
0
16/07/2019
2.63
2.64
2.59
2.62
14,650,645
2.62
0
15/07/2019
2.66
2.66
2.63
2.63
14,037,968
2.64
0
12/07/2019
2.67
2.69
2.66
2.66
12,789,148
2.67
0
11/07/2019
2.68
2.70
2.66
2.66
11,952,832
2.67
0
10/07/2019
2.70
2.70
2.67
2.67
12,595,179
2.68
0
09/07/2019
2.67
2.71
2.67
2.70
12,953,212
2.70
0
08/07/2019
2.70
2.71
2.66
2.66
13,652,004
2.67
0
05/07/2019
2.73
2.74
2.70
2.70
10,106,870
2.70
0
04/07/2019
2.70
2.73
2.69
2.73
10,790,742
2.71
0
03/07/2019
2.69
2.71
2.69
2.70
12,626,815
2.70
0
02/07/2019
2.70
2.71
2.68
2.69
19,661,091
2.69
0
01/07/2019
2.71
2.72
2.68
2.69
15,698,649
2.69
0
28/06/2019
2.72
2.73
2.70
2.70
17,035,045
2.70
0
27/06/2019
2.77
2.77
2.72
2.72
12,062,462
2.73
0
26/06/2019
2.75
2.77
2.73
2.77
13,504,073
2.76
0
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

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.
 
18 September 2019 17:24:20
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB1 - 2019-09-18 18:24:20 - 2019-09-18 17:24:20 - 1000 - Website: OKAY