Koninklijke Kpn Nv (PK) (KKPNF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.98 | 4.111 | 3.803 | 5214 | 3.91795381 | CS |
| 4 | -0.2 | -4.78468899522 | 4.18 | 4.27 | 3.757 | 10742 | 3.93498134 | CS |
| 12 | 0.22 | 5.85106382979 | 3.76 | 4.27 | 3.607 | 28790 | 3.77949961 | CS |
| 26 | 0.43 | 12.1126760563 | 3.55 | 4.27 | 2.75 | 39414 | 3.70262911 | CS |
| 52 | 0.398 | 11.1111111111 | 3.582 | 4.27 | 2.75 | 55485 | 3.49165998 | CS |
| 156 | 0.725 | 22.2734254992 | 3.255 | 4.27 | 2.57 | 53381 | 3.34722131 | CS |
| 260 | 0.94 | 30.9210526316 | 3.04 | 4.27 | 1.9693 | 43662 | 3.27127028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723843740 | 3.98 | 0.08 | 2.05 | 3.888 | 4.108 | 3.852 | 5158 |
| 1723756860 | 3.9 | -0.08 | -2.01 | 3.897 | 4.033 | 3.87 | 5624 |
| 1723670820 | 3.98 | 0.07 | 1.79 | 3.852 | 4.111 | 3.852 | 5220 |
| 1723584360 | 3.91 | 0.03 | 0.77 | 4.022 | 4.022 | 3.875 | 3900 |
| 1723497900 | 3.88 | -0.05 | -1.27 | 4.071 | 4.071 | 3.803 | 6566 |
| 1723238400 | 3.93 | 0.03 | 0.77 | 3.98 | 3.98 | 3.82 | 4758 |
| 1723152000 | 3.9 | 0.02 | 0.52 | 3.98 | 4.053 | 3.757 | 13592 |
| 1723065720 | 3.88 | 0.06 | 1.57 | 3.98 | 4.058 | 3.802 | 8150 |
| 1722979800 | 3.82 | -0.09 | -2.30 | 3.93 | 4 | 3.76 | 10463 |
| 1722893340 | 3.91 | -0.08 | -2.01 | 3.824 | 3.944 | 3.815 | 5991 |
| 1722634140 | 3.99 | 0.04 | 1.01 | 4.035 | 4.11 | 3.87 | 15220 |
| 1722547620 | 3.95 | 0.04 | 1.02 | 3.986 | 3.986 | 3.847 | 18036 |
| 1722461340 | 3.91 | 0.01 | 0.26 | 3.906 | 4.109 | 3.861 | 7625 |
| 1722374820 | 3.9 | -0.02 | -0.51 | 3.883 | 4.054 | 3.846 | 8186 |
| 1722288180 | 3.92 | -0.08 | -2.00 | 3.914 | 3.956 | 3.914 | 58732 |
| 1722029100 | 4 | -0.02 | -0.50 | 3.943 | 4.13 | 3.943 | 10596 |
| 1721942400 | 4.0199999 | 0.1 | 2.55 | 4.17 | 4.17 | 3.849 | 8274 |
| 1721856480 | 3.92 | -0.2 | -4.85 | 4.032 | 4.11 | 3.87 | 12034 |
| 1721770140 | 4.12 | 0.05 | 1.23 | 4.2 | 4.268 | 4.0119999 | 4006 |
| 1721683740 | 4.07 | 0.01 | 0.25 | 4.222 | 4.2699999 | 4.03 | 3218 |
| 1721424180 | 4.0599999 | 0 | 0.00 | 4.18 | 4.18 | 4.0199999 | 4794 |
| 1721337960 | 4.0599999 | 0.05 | 1.25 | 4.183 | 4.183 | 4.011 | 22836 |
| 1721251320 | 4.01 | 0.03 | 0.75 | 4.015 | 4.203 | 3.986 | 3846 |
| 1721164920 | 3.98 | -0.05 | -1.24 | 3.88 | 4.151 | 3.88 | 6421 |
| 1721078940 | 4.03 | 0.08 | 2.03 | 4.167 | 4.1689999 | 3.876 | 4766 |
| 1720819200 | 3.95 | 0.02 | 0.51 | 4.037 | 4.105 | 3.905 | 8224 |
| 1720733280 | 3.93 | -0.03 | -0.76 | 4.037 | 4.1 | 3.86 | 7640 |
| 1720646880 | 3.96 | 0.04 | 1.02 | 3.947 | 4.083 | 3.92 | 6913 |
| 1720560540 | 3.92 | 0.04 | 1.03 | 3.982 | 4.058 | 3.802 | 5167 |
| 1720473600 | 3.88 | -0.02 | -0.51 | 4.032 | 4.063 | 3.847 | 12163 |
| 1720214640 | 3.9 | 0 | 0.00 | 3.829 | 4.061 | 3.829 | 2542 |
| 1720041000 | 3.9 | 0.14 | 3.72 | 3.938 | 4.005 | 3.805 | 6504 |
| 1719955740 | 3.76 | -0.06 | -1.57 | 3.931 | 4 | 3.76 | 11077 |
| 1719868980 | 3.82 | -0.05 | -1.16 | 3.98 | 4.058 | 3.757 | 19027 |
| 1719610020 | 3.865 | 0.02 | 0.39 | 3.746 | 3.973 | 3.746 | 12453 |
| 1719523200 | 3.85 | 0.05 | 1.32 | 3.885 | 3.953 | 3.737 | 8649 |
| 1719437040 | 3.8 | -0.08 | -2.06 | 3.872 | 3.899 | 3.728 | 2458 |
| 1719350880 | 3.88 | 0.07 | 1.97 | 3.931 | 4.003 | 3.769 | 12021 |
| 1719264540 | 3.805 | -0.07 | -1.68 | 3.824 | 4.005 | 3.805 | 4527 |
| 1719005220 | 3.87 | -0.02 | -0.51 | 3.815 | 3.946 | 3.744 | 71046 |
| 1718918640 | 3.89 | 0.06 | 1.57 | 3.942 | 4.011 | 3.779 | 5167 |
| 1718746140 | 3.83 | 0.06 | 1.59 | 3.853 | 3.924 | 3.716 | 7046 |
| 1718659680 | 3.77 | 0 | 0.00 | 3.796 | 3.868 | 3.674 | 5537 |
| 1718400300 | 3.77 | 0.05 | 1.34 | 3.669 | 3.821 | 3.61 | 14519 |
| 1718314140 | 3.72 | -0.02 | -0.53 | 3.667 | 3.81 | 3.667 | 4508 |
| 1718227380 | 3.74 | 0.09 | 2.55 | 3.83 | 3.83 | 3.607 | 21306 |
| 1718141340 | 3.647 | -0.08 | -2.23 | 3.783 | 3.783 | 3.647 | 2148 |
| 1718054880 | 3.73 | -0.03 | -0.80 | 3.831 | 3.831 | 3.652 | 8429 |
| 1717795800 | 3.76 | -0.03 | -0.79 | 3.72 | 3.875 | 3.675 | 3258 |
| 1717709400 | 3.79 | -0.02 | -0.52 | 3.885 | 3.885 | 3.729 | 8130 |
| 1717622460 | 3.81 | 0 | 0.00 | 3.945 | 3.945 | 3.7 | 4472 |
| 1717536360 | 3.81 | 0.04 | 1.20 | 3.872 | 3.872 | 3.71 | 8294 |
| 1717450140 | 3.765 | -0.04 | -0.92 | 3.832 | 3.833 | 3.697 | 46537 |
| 1717190940 | 3.8 | 0.1 | 2.70 | 3.836 | 3.837 | 3.679 | 7174 |
| 1717104540 | 3.7 | -0.05 | -1.33 | 3.834 | 3.879 | 3.69 | 502596 |
| 1717018020 | 3.75 | 0.02 | 0.54 | 3.835 | 3.88 | 3.715 | 56878 |
| 1716931740 | 3.73 | -0.03 | -0.80 | 3.787 | 3.832 | 3.688 | 254380 |
| 1716585840 | 3.76 | 0.03 | 0.80 | 3.76 | 3.833 | 3.697 | 237520 |
| 1716499740 | 3.73 | 0.02 | 0.54 | 3.788 | 3.788 | 3.688 | 12330 |
| 1716412800 | 3.71 | -0.01 | -0.27 | 3.786 | 3.833 | 3.674 | 6412 |
| 1716326940 | 3.72 | -0.06 | -1.59 | 3.834 | 3.879 | 3.706 | 5969 |
| 1716240180 | 3.78 | -0.04 | -1.05 | 3.882 | 3.954 | 3.738 | 111120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
