Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Kpn N.V. ADR (OP: KKPNY )

3.590 +0.010 (+0.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 03, 2024 3.690 3.690 3.560 3.590 128,283 +0.01(+0.27%)
May 02, 2024 3.620 3.620 3.310 3.580 125,160 -0.02(-0.60%)
May 01, 2024 3.690 3.690 3.545 3.602 88,907 +0.04(+1.18%)
Apr 30, 2024 3.560 3.690 3.560 3.560 115,641 -0.09(-2.41%)
Apr 29, 2024 3.637 3.670 3.630 3.648 118,477 -0.00(-0.05%)
Apr 26, 2024 3.610 3.660 3.610 3.650 159,489 +0.03(+0.83%)
Apr 25, 2024 3.590 3.670 3.590 3.620 140,130 +0.00(+0.00%)
Apr 24, 2024 3.610 3.630 3.570 3.620 139,038 +0.05(+1.40%)
Apr 23, 2024 3.550 3.640 3.550 3.570 146,157 +0.03(+0.85%)
Apr 22, 2024 3.530 3.570 3.500 3.540 189,033 +0.03(+0.85%)
Apr 19, 2024 3.450 3.540 3.450 3.510 119,613 -0.03(-0.85%)
Apr 18, 2024 3.520 3.700 3.520 3.540 158,200 +0.00(+0.00%)
Apr 17, 2024 3.570 3.574 3.520 3.540 164,810 +0.01(+0.28%)
Apr 16, 2024 3.535 3.570 3.520 3.530 233,947 -0.02(-0.57%)
Apr 15, 2024 3.560 3.570 3.530 3.550 140,005 -0.03(-0.83%)
Apr 12, 2024 3.580 3.600 3.560 3.580 92,762 -0.05(-1.38%)
Apr 11, 2024 3.650 3.650 3.600 3.630 149,810 -0.02(-0.56%)
Apr 10, 2024 3.672 3.700 3.650 3.651 827,668 -0.05(-1.40%)
Apr 09, 2024 3.700 3.720 3.690 3.703 149,122 +0.03(+0.89%)
Apr 08, 2024 3.670 3.680 3.650 3.670 113,394 -0.01(-0.27%)
Apr 05, 2024 3.670 3.690 3.650 3.680 131,831 -0.00(-0.03%)
Apr 04, 2024 3.730 3.730 3.670 3.681 372,011 -0.01(-0.24%)
Apr 03, 2024 3.660 3.690 3.652 3.690 127,740 +0.03(+0.82%)
Apr 02, 2024 3.680 3.680 3.660 3.660 200,003 -0.06(-1.61%)
Apr 01, 2024 3.715 3.870 3.550 3.720 200,714 +0.01(+0.27%)
Mar 28, 2024 3.730 3.744 3.710 3.710 182,984 +0.01(+0.39%)
Mar 27, 2024 3.703 3.720 3.690 3.696 158,138 +0.01(+0.15%)
Mar 26, 2024 3.670 3.704 3.670 3.690 1,054,009 +0.03(+0.82%)
Mar 25, 2024 3.620 3.660 3.620 3.660 3,283,961 +0.04(+1.10%)
Mar 22, 2024 3.610 3.630 3.580 3.620 1,029,003 +0.06(+1.69%)
Mar 21, 2024 3.570 3.601 3.560 3.560 218,519 -0.06(-1.66%)
Mar 20, 2024 3.580 3.620 3.580 3.620 128,382 +0.06(+1.69%)
Mar 19, 2024 3.560 3.590 3.560 3.560 160,778 +0.00(+0.00%)
Mar 18, 2024 3.580 3.600 3.560 3.560 109,804 -0.08(-2.20%)
Mar 15, 2024 3.680 3.680 3.640 3.640 136,786 -0.01(-0.27%)
Mar 14, 2024 3.670 3.680 3.640 3.650 162,445 -0.05(-1.35%)
Mar 13, 2024 3.685 3.720 3.677 3.700 209,088 -0.01(-0.27%)
Mar 12, 2024 3.720 3.720 3.680 3.710 220,870 +0.00(+0.00%)
Mar 11, 2024 3.720 3.730 3.710 3.710 135,802 -0.00(-0.13%)
Mar 08, 2024 3.710 3.730 3.700 3.715 228,810 +0.02(+0.65%)
Mar 07, 2024 3.710 3.720 3.680 3.691 167,320 +0.03(+0.85%)
Mar 06, 2024 3.660 3.670 3.650 3.660 238,375 +0.01(+0.27%)
Mar 05, 2024 3.660 3.680 3.650 3.650 183,000 -0.02(-0.54%)
Mar 04, 2024 3.630 3.670 3.630 3.670 313,987 +0.02(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.