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 (%)
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%)
Mar 01, 2024 3.640 3.670 3.630 3.650 299,781 +0.04(+1.11%)
Feb 29, 2024 3.660 3.660 3.610 3.610 245,547 -0.03(-0.82%)
Feb 28, 2024 3.640 3.650 3.620 3.640 132,577 +0.02(+0.55%)
Feb 27, 2024 3.600 3.640 3.600 3.620 159,211 +0.00(+0.00%)
Feb 26, 2024 3.620 3.623 3.600 3.620 162,955 -0.04(-1.09%)
Feb 23, 2024 3.621 3.660 3.610 3.660 156,443 +0.06(+1.67%)
Feb 22, 2024 3.610 3.620 3.600 3.600 157,111 -0.02(-0.55%)
Feb 21, 2024 3.590 3.625 3.582 3.620 1,825,485 +0.00(+0.00%)
Feb 20, 2024 3.590 3.620 3.590 3.620 163,746 +0.08(+2.40%)
Feb 16, 2024 3.540 3.560 3.530 3.535 91,409 +0.04(+1.14%)
Feb 15, 2024 3.460 3.510 3.460 3.495 182,896 +0.10(+3.10%)
Feb 14, 2024 3.400 3.409 3.376 3.390 131,011 -0.05(-1.45%)
Feb 13, 2024 3.440 3.450 3.420 3.440 167,611 -0.02(-0.58%)
Feb 12, 2024 3.440 3.480 3.440 3.460 172,343 +0.00(+0.00%)
Feb 09, 2024 3.447 3.460 3.440 3.460 928,758 +0.03(+0.87%)
Feb 08, 2024 3.420 3.450 3.420 3.430 151,431 -0.04(-1.15%)
Feb 07, 2024 3.460 3.470 3.440 3.470 258,593 +0.05(+1.46%)
Feb 06, 2024 3.390 3.430 3.390 3.420 213,479 -0.02(-0.58%)
Feb 05, 2024 3.461 3.470 3.440 3.440 208,125 -0.04(-1.15%)
Feb 02, 2024 3.490 3.500 3.479 3.480 162,620 -0.01(-0.29%)
Feb 01, 2024 3.480 3.500 3.369 3.490 3,911,926 +0.14(+4.18%)
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%)
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.