Amsterdam - Delayed Quote EUR
Koninklijke KPN N.V. (KPN.AS)
4.0640
+0.0030
+(0.07%)
As of 1:05:39 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 4.0700 | 4.0830 | 4.0580 | 4.0640 | 4.0640 | 1,097,993 |
| May 8, 2025 | 4.1040 | 4.1170 | 4.0510 | 4.0610 | 4.0610 | 8,987,761 |
| May 7, 2025 | 4.1110 | 4.1390 | 4.0920 | 4.1320 | 4.1320 | 9,646,859 |
| May 6, 2025 | 4.0770 | 4.1010 | 4.0610 | 4.0920 | 4.0920 | 9,674,469 |
| May 5, 2025 | 4.0470 | 4.0810 | 4.0470 | 4.0740 | 4.0740 | 8,453,848 |
| May 2, 2025 | 4.0930 | 4.1150 | 4.0200 | 4.0330 | 4.0330 | 12,426,967 |
| Apr 30, 2025 | 4.0300 | 4.0950 | 4.0110 | 4.0950 | 4.0950 | 13,834,843 |
| Apr 29, 2025 | 3.9700 | 4.0130 | 3.9480 | 4.0040 | 4.0040 | 10,324,102 |
| Apr 28, 2025 | 3.9500 | 3.9540 | 3.9060 | 3.9440 | 3.9440 | 12,740,204 |
| Apr 25, 2025 | 3.9860 | 4.0020 | 3.9270 | 3.9280 | 3.9280 | 13,366,462 |
| Apr 24, 2025 | 4.0500 | 4.0560 | 3.9920 | 4.0190 | 4.0190 | 13,639,262 |
| Apr 23, 2025 | 4.0090 | 4.0290 | 3.9690 | 4.0290 | 4.0290 | 19,391,860 |
| Apr 22, 2025 | 0.102 Dividend | |||||
| Apr 22, 2025 | 3.9680 | 4.0340 | 3.9570 | 4.0310 | 4.0310 | 14,000,707 |
| Apr 17, 2025 | 4.0270 | 4.0830 | 4.0215 | 4.0590 | 3.9570 | 10,634,192 |
| Apr 16, 2025 | 4.0450 | 4.0740 | 4.0290 | 4.0500 | 3.9482 | 8,438,745 |
| Apr 15, 2025 | 3.9880 | 4.0240 | 3.9760 | 4.0240 | 3.9229 | 11,662,733 |
| Apr 14, 2025 | 3.9500 | 3.9950 | 3.9450 | 3.9690 | 3.8693 | 10,725,989 |
| Apr 11, 2025 | 3.8630 | 3.9400 | 3.8630 | 3.9250 | 3.8264 | 18,165,722 |
| Apr 10, 2025 | 3.7720 | 3.8560 | 3.7400 | 3.8440 | 3.7474 | 20,627,574 |
| Apr 9, 2025 | 3.7740 | 3.8300 | 3.7540 | 3.8200 | 3.7240 | 12,929,666 |
| Apr 8, 2025 | 3.8220 | 3.8480 | 3.7450 | 3.8430 | 3.7464 | 12,236,685 |
| Apr 7, 2025 | 3.8760 | 3.8900 | 3.7660 | 3.7970 | 3.7016 | 21,977,763 |
| Apr 4, 2025 | 4.0270 | 4.0730 | 3.9500 | 3.9560 | 3.8566 | 14,809,273 |
| Apr 3, 2025 | 3.9310 | 4.0330 | 3.9310 | 4.0290 | 3.9278 | 12,603,505 |
| Apr 2, 2025 | 3.9110 | 3.9440 | 3.9100 | 3.9200 | 3.8215 | 8,697,845 |
| Apr 1, 2025 | 3.9200 | 3.9640 | 3.9200 | 3.9270 | 3.8283 | 11,218,034 |
| Mar 31, 2025 | 3.9240 | 3.9510 | 3.9080 | 3.9170 | 3.8186 | 15,857,437 |
| Mar 28, 2025 | 3.8800 | 3.9260 | 3.8800 | 3.9120 | 3.8137 | 9,663,063 |
| Mar 27, 2025 | 3.8320 | 3.8820 | 3.8320 | 3.8660 | 3.7689 | 9,578,792 |
| Mar 26, 2025 | 3.8070 | 3.8250 | 3.7960 | 3.8240 | 3.7279 | 8,367,417 |
| Mar 25, 2025 | 3.7850 | 3.8130 | 3.7830 | 3.8000 | 3.7045 | 9,497,691 |
| Mar 24, 2025 | 3.8000 | 3.8390 | 3.7830 | 3.7830 | 3.6879 | 10,316,763 |
| Mar 21, 2025 | 3.7680 | 3.8380 | 3.7670 | 3.8200 | 3.7240 | 18,709,243 |
| Mar 20, 2025 | 3.7900 | 3.8030 | 3.7550 | 3.7550 | 3.6606 | 12,446,136 |
| Mar 19, 2025 | 3.7870 | 3.8370 | 3.7870 | 3.7930 | 3.6977 | 9,802,724 |
| Mar 18, 2025 | 3.7910 | 3.8010 | 3.7680 | 3.7950 | 3.6996 | 9,732,164 |
| Mar 17, 2025 | 3.7430 | 3.7920 | 3.7380 | 3.7840 | 3.6889 | 9,598,259 |
| Mar 14, 2025 | 3.7790 | 3.7840 | 3.7410 | 3.7520 | 3.6577 | 9,107,058 |
| Mar 13, 2025 | 3.7220 | 3.7800 | 3.7220 | 3.7770 | 3.6821 | 8,225,071 |
| Mar 12, 2025 | 3.7380 | 3.7460 | 3.6880 | 3.7190 | 3.6255 | 10,574,613 |
| Mar 11, 2025 | 3.7430 | 3.8170 | 3.7430 | 3.7540 | 3.6597 | 12,131,633 |
| Mar 10, 2025 | 3.7340 | 3.7880 | 3.7080 | 3.7590 | 3.6645 | 12,853,496 |
| Mar 7, 2025 | 3.6320 | 3.7140 | 3.6090 | 3.7040 | 3.6109 | 9,938,460 |
| Mar 6, 2025 | 3.6100 | 3.6110 | 3.5170 | 3.5990 | 3.5086 | 10,330,346 |
| Mar 5, 2025 | 3.6890 | 3.6890 | 3.6070 | 3.6070 | 3.5164 | 11,309,156 |
| Mar 4, 2025 | 3.6700 | 3.7270 | 3.6640 | 3.7010 | 3.6080 | 10,316,027 |
| Mar 3, 2025 | 3.6960 | 3.6990 | 3.6480 | 3.6800 | 3.5875 | 11,147,333 |
| Feb 28, 2025 | 3.6830 | 3.7140 | 3.6760 | 3.6800 | 3.5875 | 17,724,640 |
| Feb 27, 2025 | 3.6260 | 3.6780 | 3.6210 | 3.6760 | 3.5836 | 6,328,197 |
| Feb 26, 2025 | 3.6460 | 3.6710 | 3.6370 | 3.6420 | 3.5505 | 6,761,922 |
| Feb 25, 2025 | 3.5820 | 3.6770 | 3.5640 | 3.6650 | 3.5729 | 12,979,388 |
| Feb 24, 2025 | 3.5090 | 3.5890 | 3.5050 | 3.5890 | 3.4988 | 9,842,866 |
| Feb 21, 2025 | 3.4790 | 3.5070 | 3.4720 | 3.5070 | 3.4189 | 10,938,200 |
| Feb 20, 2025 | 3.5050 | 3.5070 | 3.4680 | 3.4830 | 3.3955 | 6,238,569 |
| Feb 19, 2025 | 3.4800 | 3.5130 | 3.4800 | 3.4980 | 3.4101 | 10,172,640 |
| Feb 18, 2025 | 3.4680 | 3.4820 | 3.4460 | 3.4780 | 3.3906 | 5,875,218 |
| Feb 17, 2025 | 3.4950 | 3.5000 | 3.4600 | 3.4660 | 3.3789 | 4,643,521 |
| Feb 14, 2025 | 3.5060 | 3.5100 | 3.4810 | 3.4970 | 3.4091 | 6,641,546 |
| Feb 13, 2025 | 3.5230 | 3.5420 | 3.4950 | 3.5140 | 3.4257 | 9,807,200 |
| Feb 12, 2025 | 3.5650 | 3.5670 | 3.5180 | 3.5180 | 3.4296 | 10,275,748 |
| Feb 11, 2025 | 3.5350 | 3.5410 | 3.5060 | 3.5300 | 3.4413 | 7,918,976 |
| Feb 10, 2025 | 3.5300 | 3.5600 | 3.5290 | 3.5290 | 3.4403 | 5,061,483 |
| Feb 7, 2025 | 3.5020 | 3.5640 | 3.5010 | 3.5320 | 3.4432 | 8,626,505 |
| Feb 6, 2025 | 3.5230 | 3.5520 | 3.5110 | 3.5110 | 3.4228 | 8,811,291 |
| Feb 5, 2025 | 3.4710 | 3.5240 | 3.4710 | 3.5240 | 3.4354 | 9,402,002 |
| Feb 4, 2025 | 3.4700 | 3.4860 | 3.4510 | 3.4720 | 3.3848 | 8,900,696 |
| Feb 3, 2025 | 3.4900 | 3.5160 | 3.4600 | 3.4890 | 3.4013 | 9,005,911 |
| Jan 31, 2025 | 3.5500 | 3.5500 | 3.4910 | 3.4910 | 3.4033 | 16,537,984 |
| Jan 30, 2025 | 3.5840 | 3.6050 | 3.5000 | 3.5540 | 3.4647 | 12,283,946 |
| Jan 29, 2025 | 3.5920 | 3.6310 | 3.5720 | 3.6220 | 3.5310 | 10,890,873 |
| Jan 28, 2025 | 3.5740 | 3.6270 | 3.5740 | 3.6060 | 3.5154 | 7,581,737 |
| Jan 27, 2025 | 3.5370 | 3.5950 | 3.5320 | 3.5740 | 3.4842 | 7,928,489 |
| Jan 24, 2025 | 3.5780 | 3.5860 | 3.5050 | 3.5220 | 3.4335 | 9,541,006 |
| Jan 23, 2025 | 3.5660 | 3.5980 | 3.5660 | 3.5920 | 3.5017 | 6,815,025 |
| Jan 22, 2025 | 3.5890 | 3.5930 | 3.5690 | 3.5790 | 3.4891 | 7,027,560 |
| Jan 21, 2025 | 3.6070 | 3.6080 | 3.5720 | 3.5860 | 3.4959 | 5,391,256 |
| Jan 20, 2025 | 3.5580 | 3.6000 | 3.5570 | 3.6000 | 3.5095 | 6,532,575 |
| Jan 17, 2025 | 3.5290 | 3.5770 | 3.5190 | 3.5660 | 3.4764 | 8,155,246 |
| Jan 16, 2025 | 3.4940 | 3.5280 | 3.4820 | 3.5280 | 3.4393 | 7,076,509 |
| Jan 15, 2025 | 3.5230 | 3.5430 | 3.4980 | 3.4980 | 3.4101 | 11,822,626 |
| Jan 14, 2025 | 3.5470 | 3.5600 | 3.5210 | 3.5210 | 3.4325 | 5,951,101 |
| Jan 13, 2025 | 3.5030 | 3.5600 | 3.4940 | 3.5480 | 3.4588 | 5,826,190 |
| Jan 10, 2025 | 3.5240 | 3.5310 | 3.5030 | 3.5180 | 3.4296 | 7,515,946 |
| Jan 9, 2025 | 3.5050 | 3.5360 | 3.4970 | 3.5230 | 3.4345 | 4,356,045 |
| Jan 8, 2025 | 3.5160 | 3.5430 | 3.4830 | 3.5070 | 3.4189 | 4,852,262 |
| Jan 7, 2025 | 3.4900 | 3.5460 | 3.4800 | 3.5270 | 3.4384 | 7,646,952 |
| Jan 6, 2025 | 3.5300 | 3.5300 | 3.4790 | 3.5010 | 3.4130 | 4,801,144 |
| Jan 3, 2025 | 3.5600 | 3.5650 | 3.5160 | 3.5240 | 3.4354 | 4,142,631 |
| Jan 2, 2025 | 3.5420 | 3.5490 | 3.5220 | 3.5450 | 3.4559 | 4,388,197 |
| Dec 31, 2024 | 3.4750 | 3.5150 | 3.4750 | 3.5150 | 3.4267 | 2,424,167 |
| Dec 30, 2024 | 3.5070 | 3.5190 | 3.4950 | 3.4950 | 3.4072 | 4,911,254 |
| Dec 27, 2024 | 3.4950 | 3.5150 | 3.4850 | 3.5130 | 3.4247 | 4,105,849 |
| Dec 24, 2024 | 3.4960 | 3.5110 | 3.4960 | 3.5060 | 3.4179 | 1,265,086 |
| Dec 23, 2024 | 3.5090 | 3.5110 | 3.4690 | 3.4930 | 3.4052 | 3,341,867 |
| Dec 20, 2024 | 3.5400 | 3.5400 | 3.4940 | 3.5090 | 3.4208 | 26,896,892 |
| Dec 19, 2024 | 3.5600 | 3.5710 | 3.5330 | 3.5520 | 3.4627 | 7,559,856 |
| Dec 18, 2024 | 3.5630 | 3.5830 | 3.5550 | 3.5670 | 3.4774 | 8,428,940 |
| Dec 17, 2024 | 3.5730 | 3.5950 | 3.5590 | 3.5670 | 3.4774 | 9,998,771 |
| Dec 16, 2024 | 3.6090 | 3.6180 | 3.5900 | 3.6160 | 3.5251 | 5,540,395 |
| Dec 13, 2024 | 3.5710 | 3.6170 | 3.5620 | 3.6080 | 3.5173 | 6,570,475 |
| Dec 12, 2024 | 3.5580 | 3.5950 | 3.5450 | 3.5660 | 3.4764 | 5,081,920 |
| Dec 11, 2024 | 3.5880 | 3.6080 | 3.5580 | 3.5680 | 3.4783 | 6,304,123 |
| Dec 10, 2024 | 3.6500 | 3.6620 | 3.5830 | 3.5900 | 3.4998 | 6,133,464 |
| Dec 9, 2024 | 3.7240 | 3.7300 | 3.6710 | 3.6780 | 3.5856 | 6,310,707 |
| Dec 6, 2024 | 3.7310 | 3.7400 | 3.7100 | 3.7320 | 3.6382 | 6,657,503 |
| Dec 5, 2024 | 3.6540 | 3.7170 | 3.6500 | 3.7170 | 3.6236 | 6,806,698 |
| Dec 4, 2024 | 3.6660 | 3.6700 | 3.6310 | 3.6460 | 3.5544 | 6,186,457 |
| Dec 3, 2024 | 3.6700 | 3.6760 | 3.6530 | 3.6650 | 3.5729 | 5,432,459 |
| Dec 2, 2024 | 3.6660 | 3.6950 | 3.6550 | 3.6770 | 3.5846 | 6,180,028 |
| Nov 29, 2024 | 3.6710 | 3.6780 | 3.6540 | 3.6710 | 3.5788 | 4,484,970 |
| Nov 28, 2024 | 3.6800 | 3.6850 | 3.6660 | 3.6780 | 3.5856 | 2,877,911 |
| Nov 27, 2024 | 3.6470 | 3.6720 | 3.6420 | 3.6690 | 3.5768 | 5,517,580 |
| Nov 26, 2024 | 3.6410 | 3.6560 | 3.6250 | 3.6410 | 3.5495 | 4,005,799 |
| Nov 25, 2024 | 3.6250 | 3.6530 | 3.6030 | 3.6500 | 3.5583 | 21,796,773 |
| Nov 22, 2024 | 3.6010 | 3.6290 | 3.5960 | 3.6200 | 3.5290 | 6,091,122 |
| Nov 21, 2024 | 3.5660 | 3.6050 | 3.5550 | 3.6000 | 3.5095 | 5,561,017 |
| Nov 20, 2024 | 3.5810 | 3.5930 | 3.5600 | 3.5660 | 3.4764 | 4,612,963 |
| Nov 19, 2024 | 3.5340 | 3.5810 | 3.5300 | 3.5720 | 3.4822 | 7,204,806 |
| Nov 18, 2024 | 3.5370 | 3.5490 | 3.5140 | 3.5490 | 3.4598 | 5,513,247 |
| Nov 15, 2024 | 3.5420 | 3.5500 | 3.5190 | 3.5240 | 3.4354 | 9,888,960 |
| Nov 14, 2024 | 3.5900 | 3.5940 | 3.4970 | 3.5420 | 3.4530 | 11,072,899 |
| Nov 13, 2024 | 3.5350 | 3.5700 | 3.5330 | 3.5600 | 3.4705 | 7,493,431 |
| Nov 12, 2024 | 3.6140 | 3.6160 | 3.5440 | 3.5440 | 3.4549 | 9,024,999 |
| Nov 11, 2024 | 3.6290 | 3.6420 | 3.6170 | 3.6230 | 3.5320 | 6,090,214 |
| Nov 8, 2024 | 3.5970 | 3.6180 | 3.5770 | 3.6180 | 3.5271 | 6,702,092 |
| Nov 7, 2024 | 3.6080 | 3.6230 | 3.5770 | 3.5890 | 3.4988 | 7,357,146 |
| Nov 6, 2024 | 3.6200 | 3.6260 | 3.5940 | 3.6120 | 3.5212 | 7,054,700 |
| Nov 5, 2024 | 3.6560 | 3.6590 | 3.5870 | 3.6030 | 3.5125 | 6,675,933 |
| Nov 4, 2024 | 3.6200 | 3.6530 | 3.6200 | 3.6470 | 3.5554 | 5,687,286 |
| Nov 1, 2024 | 3.5960 | 3.6410 | 3.5910 | 3.6280 | 3.5368 | 5,426,560 |
| Oct 31, 2024 | 3.6200 | 3.6260 | 3.5660 | 3.5930 | 3.5027 | 11,831,391 |
| Oct 30, 2024 | 3.7190 | 3.7260 | 3.6380 | 3.6380 | 3.5466 | 14,021,182 |
| Oct 29, 2024 | 3.7460 | 3.7730 | 3.7050 | 3.7150 | 3.6216 | 6,759,646 |
| Oct 28, 2024 | 3.8180 | 3.8200 | 3.6610 | 3.7370 | 3.6431 | 8,949,482 |
| Oct 25, 2024 | 3.7600 | 3.7690 | 3.7370 | 3.7560 | 3.6616 | 4,915,598 |
| Oct 24, 2024 | 3.7410 | 3.7900 | 3.7400 | 3.7670 | 3.6723 | 7,809,774 |
| Oct 23, 2024 | 3.7450 | 3.7630 | 3.7220 | 3.7470 | 3.6528 | 8,501,202 |
| Oct 22, 2024 | 3.7740 | 3.7770 | 3.7380 | 3.7560 | 3.6616 | 6,747,133 |
| Oct 21, 2024 | 3.7980 | 3.8090 | 3.7850 | 3.7920 | 3.6967 | 4,773,652 |
| Oct 18, 2024 | 3.7930 | 3.8000 | 3.7720 | 3.8000 | 3.7045 | 7,557,806 |
| Oct 17, 2024 | 3.8060 | 3.8160 | 3.7930 | 3.7960 | 3.7006 | 8,591,072 |
| Oct 16, 2024 | 3.7620 | 3.7990 | 3.7430 | 3.7890 | 3.6938 | 9,769,764 |
| Oct 15, 2024 | 3.7450 | 3.7660 | 3.7300 | 3.7420 | 3.6480 | 12,715,609 |
| Oct 14, 2024 | 3.6900 | 3.7280 | 3.6820 | 3.7280 | 3.6343 | 5,321,374 |
| Oct 11, 2024 | 3.6730 | 3.6900 | 3.6700 | 3.6900 | 3.5973 | 5,115,273 |
| Oct 10, 2024 | 3.6910 | 3.7110 | 3.6740 | 3.6790 | 3.5865 | 7,724,644 |
| Oct 9, 2024 | 3.6720 | 3.6870 | 3.6470 | 3.6800 | 3.5875 | 6,909,647 |
| Oct 8, 2024 | 3.6460 | 3.6740 | 3.6390 | 3.6660 | 3.5739 | 6,701,242 |
| Oct 7, 2024 | 3.6250 | 3.6560 | 3.6080 | 3.6470 | 3.5554 | 8,268,306 |
| Oct 4, 2024 | 3.6050 | 3.6350 | 3.5950 | 3.6170 | 3.5261 | 7,293,550 |
| Oct 3, 2024 | 3.6110 | 3.6465 | 3.6020 | 3.6090 | 3.5183 | 5,690,527 |
| Oct 2, 2024 | 3.6420 | 3.6490 | 3.6080 | 3.6240 | 3.5329 | 8,067,547 |
| Oct 1, 2024 | 3.6630 | 3.6830 | 3.6490 | 3.6490 | 3.5573 | 7,096,077 |
| Sep 30, 2024 | 3.6760 | 3.6940 | 3.6560 | 3.6690 | 3.5768 | 8,315,466 |
| Sep 27, 2024 | 3.6960 | 3.7200 | 3.6630 | 3.6700 | 3.5778 | 12,601,170 |
| Sep 26, 2024 | 3.6500 | 3.6960 | 3.6430 | 3.6920 | 3.5992 | 10,878,392 |
| Sep 25, 2024 | 3.6620 | 3.6670 | 3.6290 | 3.6580 | 3.5661 | 6,189,610 |
| Sep 24, 2024 | 3.6340 | 3.6550 | 3.6000 | 3.6550 | 3.5632 | 6,498,261 |
| Sep 23, 2024 | 3.6420 | 3.6680 | 3.6250 | 3.6430 | 3.5515 | 6,422,041 |
| Sep 20, 2024 | 3.6000 | 3.6550 | 3.5820 | 3.6260 | 3.5349 | 21,472,112 |
| Sep 19, 2024 | 3.6750 | 3.6900 | 3.6060 | 3.6070 | 3.5164 | 10,950,232 |
| Sep 18, 2024 | 3.7180 | 3.7290 | 3.6840 | 3.6880 | 3.5953 | 7,016,649 |
| Sep 17, 2024 | 3.7500 | 3.7740 | 3.7180 | 3.7180 | 3.6246 | 10,645,492 |
| Sep 16, 2024 | 3.7260 | 3.7390 | 3.7140 | 3.7310 | 3.6372 | 4,067,620 |
| Sep 13, 2024 | 3.6960 | 3.7410 | 3.6960 | 3.7270 | 3.6333 | 6,011,447 |
| Sep 12, 2024 | 3.7680 | 3.7720 | 3.6970 | 3.6970 | 3.6041 | 9,723,400 |
| Sep 11, 2024 | 3.7360 | 3.7620 | 3.7220 | 3.7550 | 3.6606 | 8,842,441 |
| Sep 10, 2024 | 3.7600 | 3.7720 | 3.7400 | 3.7460 | 3.6519 | 5,669,956 |
| Sep 9, 2024 | 3.7500 | 3.7810 | 3.7490 | 3.7770 | 3.6821 | 4,813,758 |
| Sep 6, 2024 | 3.7360 | 3.7640 | 3.7350 | 3.7570 | 3.6626 | 6,294,325 |
| Sep 5, 2024 | 3.6830 | 3.7490 | 3.6830 | 3.7480 | 3.6538 | 6,989,161 |
| Sep 4, 2024 | 3.6870 | 3.6960 | 3.6530 | 3.6850 | 3.5924 | 7,709,108 |
| Sep 3, 2024 | 3.7000 | 3.7050 | 3.6800 | 3.7010 | 3.6080 | 8,579,871 |
| Sep 2, 2024 | 3.7040 | 3.7170 | 3.6920 | 3.6930 | 3.6002 | 5,672,652 |
| Aug 30, 2024 | 3.6870 | 3.7120 | 3.6870 | 3.6930 | 3.6002 | 17,728,257 |
| Aug 29, 2024 | 3.6820 | 3.7080 | 3.6820 | 3.6840 | 3.5914 | 5,383,862 |
| Aug 28, 2024 | 3.6500 | 3.6840 | 3.6490 | 3.6820 | 3.5895 | 5,061,835 |
| Aug 27, 2024 | 3.6440 | 3.6500 | 3.6310 | 3.6410 | 3.5495 | 5,249,260 |
| Aug 26, 2024 | 3.6100 | 3.6480 | 3.6070 | 3.6480 | 3.5563 | 4,442,849 |
| Aug 23, 2024 | 3.5590 | 3.6080 | 3.5560 | 3.6080 | 3.5173 | 4,766,175 |
| Aug 22, 2024 | 3.5810 | 3.5850 | 3.5640 | 3.5640 | 3.4744 | 6,243,360 |
| Aug 21, 2024 | 3.5720 | 3.5860 | 3.5690 | 3.5780 | 3.4881 | 5,027,798 |
| Aug 20, 2024 | 3.5860 | 3.5860 | 3.5540 | 3.5750 | 3.4852 | 5,546,993 |
| Aug 19, 2024 | 3.5940 | 3.5970 | 3.5780 | 3.5870 | 3.4969 | 4,857,471 |
| Aug 16, 2024 | 3.5710 | 3.5870 | 3.5630 | 3.5870 | 3.4969 | 5,855,744 |
| Aug 15, 2024 | 3.5960 | 3.6010 | 3.5710 | 3.5710 | 3.4813 | 6,253,541 |
| Aug 14, 2024 | 3.6000 | 3.6090 | 3.5660 | 3.5880 | 3.4978 | 4,981,528 |
| Aug 13, 2024 | 3.5860 | 3.5910 | 3.5660 | 3.5900 | 3.4998 | 5,236,814 |
| Aug 12, 2024 | 3.5820 | 3.5820 | 3.5710 | 3.5800 | 3.4900 | 4,759,700 |
| Aug 9, 2024 | 3.5480 | 3.5710 | 3.5340 | 3.5710 | 3.4813 | 6,765,420 |
| Aug 8, 2024 | 3.5760 | 3.5810 | 3.5490 | 3.5490 | 3.4598 | 7,328,221 |
| Aug 7, 2024 | 3.5370 | 3.5760 | 3.5330 | 3.5760 | 3.4861 | 12,579,618 |
| Aug 6, 2024 | 3.5470 | 3.5500 | 3.5050 | 3.5300 | 3.4413 | 9,702,397 |
| Aug 5, 2024 | 3.5700 | 3.5830 | 3.5180 | 3.5460 | 3.4569 | 12,145,900 |
| Aug 2, 2024 | 3.6240 | 3.6370 | 3.6020 | 3.6160 | 3.5251 | 7,668,782 |
| Aug 1, 2024 | 3.6300 | 3.6380 | 3.6100 | 3.6290 | 3.5378 | 6,390,244 |
| Jul 31, 2024 | 3.6300 | 3.6580 | 3.6270 | 3.6360 | 3.5446 | 10,352,945 |
| Jul 30, 2024 | 3.6240 | 3.6390 | 3.6090 | 3.6280 | 3.5368 | 8,716,129 |
| Jul 29, 2024 | 3.6400 | 3.6480 | 3.6200 | 3.6240 | 3.5329 | 5,799,865 |
| Jul 26, 2024 | 0.068 Dividend | |||||
| Jul 26, 2024 | 3.6030 | 3.6380 | 3.6010 | 3.6340 | 3.5427 | 5,983,946 |
| Jul 25, 2024 | 3.6280 | 3.6960 | 3.6190 | 3.6940 | 3.5349 | 9,824,975 |
| Jul 24, 2024 | 3.8130 | 3.8130 | 3.5990 | 3.6380 | 3.4813 | 15,245,312 |
| Jul 23, 2024 | 3.7570 | 3.7740 | 3.7400 | 3.7700 | 3.6076 | 5,670,161 |
| Jul 22, 2024 | 3.7710 | 3.7900 | 3.7430 | 3.7620 | 3.6000 | 10,228,927 |
| Jul 19, 2024 | 3.7380 | 3.7720 | 3.7380 | 3.7570 | 3.5952 | 8,791,514 |
| Jul 18, 2024 | 3.7130 | 3.7600 | 3.7060 | 3.7430 | 3.5818 | 8,177,275 |
| Jul 17, 2024 | 3.6740 | 3.7230 | 3.6740 | 3.7010 | 3.5416 | 9,103,864 |
| Jul 16, 2024 | 3.6660 | 3.6870 | 3.6550 | 3.6710 | 3.5129 | 9,278,656 |
| Jul 15, 2024 | 3.6300 | 3.6690 | 3.6300 | 3.6610 | 3.5033 | 4,840,914 |
| Jul 12, 2024 | 3.6370 | 3.6590 | 3.6270 | 3.6400 | 3.4832 | 6,801,985 |
| Jul 11, 2024 | 3.6800 | 3.6930 | 3.6350 | 3.6350 | 3.4784 | 8,650,377 |
| Jul 10, 2024 | 3.6450 | 3.6870 | 3.6440 | 3.6750 | 3.5167 | 9,605,343 |
| Jul 9, 2024 | 3.6110 | 3.6430 | 3.6040 | 3.6430 | 3.4861 | 8,180,660 |
| Jul 8, 2024 | 3.5960 | 3.6250 | 3.5860 | 3.6150 | 3.4593 | 6,949,964 |
| Jul 5, 2024 | 3.6150 | 3.6300 | 3.5820 | 3.5840 | 3.4296 | 6,718,332 |
| Jul 4, 2024 | 3.6040 | 3.6210 | 3.5910 | 3.6070 | 3.4516 | 4,413,698 |
| Jul 3, 2024 | 3.5880 | 3.6100 | 3.5720 | 3.6010 | 3.4459 | 7,175,775 |
| Jul 2, 2024 | 3.6140 | 3.6200 | 3.5820 | 3.5860 | 3.4315 | 13,175,723 |
| Jul 1, 2024 | 3.6080 | 3.6500 | 3.6000 | 3.6090 | 3.4535 | 7,425,116 |
| Jun 28, 2024 | 3.5750 | 3.5800 | 3.5610 | 3.5800 | 3.4258 | 12,850,878 |
| Jun 27, 2024 | 3.5540 | 3.5760 | 3.5520 | 3.5680 | 3.4143 | 6,979,902 |
| Jun 26, 2024 | 3.5830 | 3.5950 | 3.5220 | 3.5490 | 3.3961 | 9,139,887 |
| Jun 25, 2024 | 3.6080 | 3.6100 | 3.5870 | 3.5920 | 3.4373 | 9,837,364 |
| Jun 24, 2024 | 3.5710 | 3.6130 | 3.5640 | 3.6110 | 3.4555 | 7,504,840 |
| Jun 21, 2024 | 3.6070 | 3.6280 | 3.5800 | 3.5830 | 3.4287 | 36,163,822 |
| Jun 20, 2024 | 3.5780 | 3.6160 | 3.5740 | 3.6100 | 3.4545 | 9,036,399 |
| Jun 19, 2024 | 3.5410 | 3.5830 | 3.5410 | 3.5730 | 3.4191 | 7,879,194 |
| Jun 18, 2024 | 3.5140 | 3.5380 | 3.5080 | 3.5380 | 3.3856 | 9,069,794 |
| Jun 17, 2024 | 3.5030 | 3.5140 | 3.4690 | 3.4900 | 3.3397 | 8,154,637 |
| Jun 14, 2024 | 3.4560 | 3.4970 | 3.4430 | 3.4960 | 3.3454 | 11,233,813 |
| Jun 13, 2024 | 3.4400 | 3.4700 | 3.4370 | 3.4700 | 3.3205 | 7,511,593 |
| Jun 12, 2024 | 3.4700 | 3.4760 | 3.4410 | 3.4420 | 3.2937 | 8,409,311 |
| Jun 11, 2024 | 3.5080 | 3.5090 | 3.4320 | 3.4620 | 3.3129 | 9,836,766 |
| Jun 10, 2024 | 3.5000 | 3.5130 | 3.4840 | 3.5010 | 3.3502 | 5,865,779 |
| Jun 7, 2024 | 3.5050 | 3.5130 | 3.4870 | 3.5100 | 3.3588 | 7,952,658 |
| Jun 6, 2024 | 3.4950 | 3.5140 | 3.4860 | 3.5080 | 3.3569 | 7,334,316 |
| Jun 5, 2024 | 3.4900 | 3.5630 | 3.4810 | 3.4830 | 3.3330 | 12,446,319 |
| Jun 4, 2024 | 3.4480 | 3.4740 | 3.4180 | 3.4740 | 3.3244 | 11,280,317 |
| Jun 3, 2024 | 3.4450 | 3.4750 | 3.4450 | 3.4590 | 3.3100 | 8,842,657 |
| May 31, 2024 | 3.4590 | 3.4740 | 3.4330 | 3.4440 | 3.2957 | 98,909,868 |
| May 30, 2024 | 3.4570 | 3.4680 | 3.4440 | 3.4440 | 3.2957 | 7,392,600 |
| May 29, 2024 | 3.4090 | 3.4620 | 3.4090 | 3.4460 | 3.2976 | 9,532,921 |
| May 28, 2024 | 3.4570 | 3.4620 | 3.4160 | 3.4160 | 3.2689 | 7,822,791 |
| May 27, 2024 | 3.4450 | 3.4670 | 3.4370 | 3.4530 | 3.3043 | 4,034,534 |
| May 24, 2024 | 3.4280 | 3.4490 | 3.4130 | 3.4440 | 3.2957 | 6,386,582 |
| May 23, 2024 | 3.4470 | 3.4560 | 3.4200 | 3.4330 | 3.2851 | 5,081,948 |
| May 22, 2024 | 3.4310 | 3.4460 | 3.4160 | 3.4390 | 3.2909 | 7,429,728 |
| May 21, 2024 | 3.4660 | 3.4720 | 3.4300 | 3.4330 | 3.2851 | 9,826,465 |
| May 20, 2024 | 3.5000 | 3.5000 | 3.4630 | 3.4630 | 3.3138 | 6,091,301 |
| May 17, 2024 | 3.4650 | 3.4960 | 3.4650 | 3.4940 | 3.3435 | 11,902,587 |
| May 16, 2024 | 3.4420 | 3.4750 | 3.4410 | 3.4670 | 3.3177 | 8,945,471 |
| May 15, 2024 | 3.4430 | 3.4630 | 3.4410 | 3.4540 | 3.3052 | 8,483,359 |
| May 14, 2024 | 3.4410 | 3.4520 | 3.4300 | 3.4410 | 3.2928 | 8,134,121 |
| May 13, 2024 | 3.4160 | 3.4400 | 3.4070 | 3.4380 | 3.2899 | 6,413,763 |
| May 10, 2024 | 3.4140 | 3.4320 | 3.4050 | 3.4080 | 3.2612 | 6,284,296 |
| May 9, 2024 | 3.3740 | 3.4330 | 3.3710 | 3.4160 | 3.2689 | 7,335,835 |
Related Tickers
BTl.XC
VODl.XC
BAHN-B.ST Bahnhof AB (publ)
56.90
+1.07%
CHWRF China Tower Corporation Limited
1.8500
0.00%
DTEGY Deutsche Telekom AG
35.82
-0.72%
LBRDA Liberty Broadband Corporation
92.44
+0.16%
TAF1.F True Corporation Public Company Limited
0.3200
-2.44%
TH3B.F PCCW Limited
0.5995
+1.01%
002929.SZ Runjian Co., Ltd.
49.90
-3.11%
ATP.F ATN International, Inc.
13.70
-4.20%