Royal KPN NV (PK) (KKPNY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1.70316301703 | 4.11 | 4.14 | 4.02 | 239575 | 4.09973347 | DR |
| 4 | 0.38 | 10.3825136612 | 3.66 | 4.1499 | 3.66 | 244117 | 3.97649845 | DR |
| 12 | 0.4 | 10.989010989 | 3.64 | 4.1499 | 3.51 | 393215 | 3.69303933 | DR |
| 26 | -0.09 | -2.17917675545 | 4.13 | 4.19 | 3.4 | 352744 | 3.77963222 | DR |
| 52 | 0.42 | 11.6022099448 | 3.62 | 4.22 | 3.4 | 392216 | 3.77863931 | DR |
| 156 | 0.61 | 17.7842565598 | 3.43 | 4.22 | 2.56 | 611019 | 3.4572865 | DR |
| 260 | 1.746 | 76.1115954664 | 2.294 | 4.22 | 2.14 | 520055 | 3.32171312 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851200 | 4.04 | -0.06 | -1.46 | 4.09 | 4.09 | 4.03 | 160630 |
| 1742592540 | 4.1 | 0.04 | 0.99 | 4.11 | 4.13 | 4.08 | 233231 |
| 1742505960 | 4.0599999 | -0.06 | -1.46 | 4.07 | 4.08 | 4.0199999 | 141651 |
| 1742419200 | 4.12 | -0.02 | -0.48 | 4.11 | 4.14 | 4.08 | 168331 |
| 1742333400 | 4.14 | 0.05 | 1.22 | 4.11 | 4.14 | 4.1 | 170535 |
| 1742246400 | 4.09 | 0.01 | 0.25 | 4.11 | 4.12 | 4.08 | 484125 |
| 1741987680 | 4.08 | -0.01 | -0.24 | 4.055 | 4.08 | 4.04 | 300201 |
| 1741901340 | 4.09 | 0.05 | 1.24 | 4.05 | 4.1 | 4.05 | 271763 |
| 1741814940 | 4.04 | -0.07 | -1.70 | 3.9101 | 4.0725 | 3.9101 | 245805 |
| 1741728480 | 4.11 | 0.05 | 1.23 | 4.11 | 4.1499 | 4.07 | 267718 |
| 1741641600 | 4.0599999 | 0.05 | 1.25 | 4.08 | 4.11 | 4.04 | 221937 |
| 1741386000 | 4.01 | 0.1 | 2.56 | 3.99 | 4.05 | 3.95 | 183716 |
| 1741300140 | 3.91 | 0 | 0.10 | 3.85 | 3.93 | 3.85 | 184098 |
| 1741213440 | 3.906 | 0.01 | 0.15 | 3.8501 | 3.93 | 3.85 | 477595 |
| 1741126800 | 3.9 | 0.07 | 1.83 | 3.84 | 3.9 | 3.83 | 497698 |
| 1741040760 | 3.83 | 0.04 | 1.06 | 3.8 | 3.85 | 3.8 | 131303 |
| 1740781260 | 3.79 | 0.01 | 0.26 | 3.805 | 3.82 | 3.77 | 160025 |
| 1740695340 | 3.78 | -0.01 | -0.26 | 3.79 | 3.8 | 3.77 | 144373 |
| 1740608400 | 3.79 | -0.03 | -0.79 | 3.8 | 3.82 | 3.77 | 164556 |
| 1740522480 | 3.82 | 0.1 | 2.69 | 3.8 | 3.83 | 3.79 | 177863 |
| 1740435600 | 3.72 | 0.1 | 2.76 | 3.66 | 3.73 | 3.66 | 255808 |
| 1740176400 | 3.62 | -0.01 | -0.28 | 3.63 | 3.65 | 3.61 | 143752 |
| 1740090480 | 3.63 | 0.01 | 0.28 | 3.58 | 3.64 | 3.58 | 218226 |
| 1740003960 | 3.62 | 0.03 | 0.84 | 3.6 | 3.63 | 3.6 | 226165 |
| 1739917740 | 3.59 | -0.04 | -1.10 | 3.59 | 3.63 | 3.58 | 383719 |
| 1739572020 | 3.63 | -0.01 | -0.27 | 3.62 | 3.64 | 3.61 | 495981 |
| 1739485320 | 3.64 | 0.02 | 0.55 | 3.63 | 3.66 | 3.6 | 172736 |
| 1739398920 | 3.62 | 0.01 | 0.28 | 3.64 | 3.65 | 3.6 | 465544 |
| 1739312940 | 3.61 | 0.01 | 0.28 | 3.591 | 3.63 | 3.59 | 273959 |
| 1739226000 | 3.6 | 0 | 0.00 | 3.6 | 3.62 | 3.6 | 167513 |
| 1738967160 | 3.6 | 0 | 0.00 | 3.65 | 3.65 | 3.6 | 180421 |
| 1738880400 | 3.6 | -0.01 | -0.28 | 3.64 | 3.64 | 3.59 | 206731 |
| 1738794000 | 3.61 | 0.05 | 1.40 | 3.6 | 3.64 | 3.6 | 338374 |
| 1738708080 | 3.56 | 0.02 | 0.56 | 3.53 | 3.58 | 3.53 | 247639 |
| 1738621740 | 3.54 | -0.04 | -1.12 | 3.52 | 3.56 | 3.51 | 337331 |
| 1738362000 | 3.58 | -0.1 | -2.72 | 3.64 | 3.64 | 3.57 | 6176972 |
| 1738276080 | 3.68 | -0.05 | -1.41 | 3.7 | 3.708 | 3.64 | 278399 |
| 1738189740 | 3.7326 | 0 | 0.07 | 3.73 | 3.75 | 3.72 | 315659 |
| 1738103280 | 3.73 | 0 | 0.00 | 3.76 | 3.76 | 3.72 | 256379 |
| 1738016820 | 3.73 | 0.05 | 1.36 | 3.74 | 3.76 | 3.69 | 489378 |
| 1737757440 | 3.68 | -0.03 | -0.81 | 3.65 | 3.69 | 3.65 | 220390 |
| 1737671220 | 3.71 | 0.02 | 0.54 | 3.7 | 3.73 | 3.69 | 387194 |
| 1737584640 | 3.69 | -0.01 | -0.27 | 3.705 | 3.72 | 3.69 | 208968 |
| 1737498540 | 3.7 | 0.06 | 1.65 | 3.7 | 3.72 | 3.69 | 689390 |
| 1737152880 | 3.64 | 0.02 | 0.55 | 3.645 | 3.67 | 3.63 | 198433 |
| 1737066420 | 3.62 | 0.04 | 1.12 | 3.5701 | 3.63 | 3.57 | 319739 |
| 1736979720 | 3.58 | -0.01 | -0.31 | 3.61 | 3.612 | 3.55 | 230516 |
| 1736893380 | 3.5913 | 0 | 0.04 | 3.59 | 3.61 | 3.58 | 362049 |
| 1736806800 | 3.59 | 0 | 0.00 | 3.606 | 3.61 | 3.57 | 381741 |
| 1736547720 | 3.59 | 0 | 0.00 | 3.5901 | 3.61 | 3.54 | 331738 |
| 1736375340 | 3.59 | -0.01 | -0.28 | 3.56 | 3.615 | 3.554 | 484003 |
| 1736288940 | 3.6 | -0.01 | -0.28 | 3.64 | 3.66 | 3.6 | 663084 |
| 1736202360 | 3.61 | 0.01 | 0.28 | 3.6 | 3.62 | 3.59 | 253930 |
| 1735942980 | 3.6 | 0 | 0.00 | 3.62 | 3.62 | 3.578 | 223022 |
| 1735856700 | 3.6 | 0 | 0.00 | 3.62 | 3.64 | 3.6 | 237115 |
| 1735683960 | 3.6 | -0.03 | -0.83 | 3.585 | 3.62 | 3.51 | 214519 |
| 1735597740 | 3.63 | -0.02 | -0.55 | 3.64 | 3.64 | 3.58 | 356978 |
| 1735338000 | 3.65 | 0.01 | 0.34 | 3.64 | 3.65 | 3.63 | 228949 |
| 1735252020 | 3.6375 | 0.03 | 0.76 | 3.52 | 3.65 | 3.52 | 222852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
