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 )

3.770 +0.050 (+1.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jan 31, 2024 3.380 3.414 3.340 3.350 2,639,646 +0.02(+0.60%)
Jan 30, 2024 3.350 3.360 3.290 3.330 33,110,076 +0.02(+0.60%)
Jan 29, 2024 3.440 3.440 3.280 3.310 10,628,890 -0.15(-4.34%)
Jan 26, 2024 3.460 3.500 3.430 3.460 1,979,035 +0.01(+0.26%)
Jan 25, 2024 3.460 3.480 3.430 3.451 251,268 +0.02(+0.61%)
Jan 24, 2024 3.480 3.486 3.430 3.430 385,263 -0.06(-1.72%)
Jan 23, 2024 3.510 3.510 3.450 3.490 270,273 -0.01(-0.29%)
Jan 22, 2024 3.510 3.520 3.450 3.500 401,638 +0.01(+0.29%)
Jan 19, 2024 3.440 3.510 3.440 3.490 659,078 -0.01(-0.29%)
Jan 18, 2024 3.420 3.500 3.420 3.500 2,249,877 +0.04(+1.16%)
Jan 17, 2024 3.470 3.470 3.440 3.460 281,315 +0.00(+0.00%)
Jan 16, 2024 3.420 3.470 3.420 3.460 439,711 +0.01(+0.29%)
Jan 12, 2024 3.420 3.460 3.420 3.450 290,943 +0.02(+0.58%)
Jan 11, 2024 3.420 3.440 3.390 3.430 646,988 +0.03(+0.88%)
Jan 10, 2024 3.400 3.400 3.380 3.400 167,246 +0.01(+0.29%)
Jan 09, 2024 3.380 3.400 3.380 3.390 284,285 -0.01(-0.29%)
Jan 08, 2024 3.400 3.420 3.393 3.400 460,720 +0.01(+0.29%)
Jan 05, 2024 3.380 3.420 3.380 3.390 161,017 -0.01(-0.29%)
Jan 04, 2024 3.400 3.430 3.400 3.400 271,894 +0.02(+0.59%)
Jan 03, 2024 3.380 3.400 3.360 3.380 219,368 -0.02(-0.59%)
Jan 02, 2024 3.390 3.400 3.378 3.400 360,357 -0.02(-0.58%)
Dec 29, 2023 3.410 3.430 3.410 3.420 218,067 +0.00(+0.00%)
Dec 28, 2023 3.440 3.440 3.410 3.420 152,653 -0.02(-0.58%)
Dec 27, 2023 3.420 3.440 3.420 3.440 197,811 +0.00(+0.00%)
Dec 26, 2023 3.300 3.530 3.300 3.440 187,603 +0.03(+0.88%)
Dec 22, 2023 3.400 3.420 3.400 3.410 187,729 +0.01(+0.29%)
Dec 21, 2023 3.390 3.410 3.390 3.400 271,996 +0.02(+0.59%)
Dec 20, 2023 3.390 3.400 3.370 3.380 301,431 +0.00(+0.00%)
Dec 19, 2023 3.370 3.390 3.360 3.380 377,021 +0.00(+0.00%)
Dec 18, 2023 3.380 3.380 3.350 3.380 386,121 +0.02(+0.60%)
Dec 15, 2023 3.390 3.390 3.350 3.360 506,198 -0.04(-1.18%)
Dec 14, 2023 3.410 3.410 3.380 3.400 453,494 +0.01(+0.29%)
Dec 13, 2023 3.370 3.390 3.340 3.390 418,935 +0.02(+0.74%)
Dec 12, 2023 3.360 3.380 3.350 3.365 283,468 +0.02(+0.45%)
Dec 11, 2023 3.350 3.370 3.350 3.350 966,494 -0.02(-0.59%)
Dec 08, 2023 3.370 3.380 3.350 3.370 419,445 +0.00(+0.00%)
Dec 07, 2023 3.370 3.400 3.370 3.370 311,668 +0.00(+0.15%)
Dec 06, 2023 3.370 3.390 3.360 3.365 974,405 -0.01(-0.44%)
Dec 05, 2023 3.380 3.396 3.370 3.380 283,201 -0.02(-0.59%)
Dec 04, 2023 3.400 3.400 3.380 3.400 277,316 +0.01(+0.29%)
Dec 01, 2023 3.400 3.400 3.380 3.390 279,148 -0.01(-0.29%)
Nov 30, 2023 3.450 3.450 3.400 3.400 275,834 -0.06(-1.73%)
Nov 29, 2023 3.490 3.500 3.450 3.460 188,729 -0.03(-0.83%)
Nov 28, 2023 3.500 3.510 3.480 3.489 213,208 +0.03(+0.84%)
Nov 27, 2023 3.470 3.490 3.460 3.460 154,275 -0.02(-0.57%)
Nov 24, 2023 3.460 3.487 3.450 3.480 270,594 +0.00(+0.00%)
Nov 22, 2023 3.460 3.481 3.450 3.480 266,329 +0.01(+0.29%)
Nov 21, 2023 3.460 3.482 3.450 3.470 156,592 -0.01(-0.29%)
Nov 20, 2023 3.460 3.500 3.460 3.480 248,262 +0.04(+1.16%)
Nov 17, 2023 3.450 3.460 3.430 3.440 136,518 +0.02(+0.58%)
Nov 16, 2023 3.430 3.450 3.420 3.420 232,166 +0.00(+0.00%)
Nov 15, 2023 3.430 3.450 3.420 3.420 196,640 -0.04(-1.16%)
Nov 14, 2023 3.460 3.460 3.440 3.460 219,677 +0.02(+0.58%)
Nov 13, 2023 3.420 3.455 3.420 3.440 305,231 +0.03(+0.88%)
Nov 10, 2023 3.460 3.460 3.400 3.410 152,383 -0.01(-0.29%)
Nov 09, 2023 3.455 3.455 3.390 3.420 281,651 -0.03(-0.87%)
Nov 08, 2023 3.490 3.490 3.420 3.450 215,364 +0.03(+0.88%)
Nov 07, 2023 3.410 3.430 3.400 3.420 168,263 -0.01(-0.29%)
Nov 06, 2023 3.440 3.450 3.350 3.430 377,338 -0.03(-0.87%)
Nov 03, 2023 3.400 3.471 3.400 3.460 16,460,165 +0.11(+3.28%)
Nov 02, 2023 3.380 3.391 3.340 3.350 170,736 +0.02(+0.60%)
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.