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 )

4.130 +0.040 (+0.98%)
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 4.100 4.160 4.060 4.130 81,805 +0.04(+0.98%)
Oct 17, 2024 4.140 4.170 4.050 4.090 102,495 +0.00(+0.00%)
Oct 16, 2024 4.107 4.130 4.090 4.090 131,208 +0.04(+0.99%)
Oct 15, 2024 3.950 4.090 3.950 4.050 105,246 -0.03(-0.74%)
Oct 14, 2024 3.920 4.080 3.920 4.080 79,075 +0.06(+1.49%)
Oct 11, 2024 4.040 4.050 4.020 4.020 106,077 +0.02(+0.50%)
Oct 10, 2024 4.035 4.050 4.000 4.000 80,140 -0.02(-0.60%)
Oct 09, 2024 4.000 4.070 4.000 4.024 163,833 -0.04(-0.89%)
Oct 08, 2024 4.100 4.100 4.000 4.060 103,145 +0.02(+0.50%)
Oct 07, 2024 3.940 4.040 3.940 4.040 225,218 +0.09(+2.28%)
Oct 04, 2024 4.040 4.040 3.900 3.950 88,725 -0.06(-1.50%)
Oct 03, 2024 3.990 4.010 3.940 4.010 73,051 +0.00(+0.00%)
Oct 02, 2024 3.940 4.070 3.940 4.010 104,315 -0.08(-1.96%)
Oct 01, 2024 4.050 4.090 3.990 4.090 84,483 +0.01(+0.37%)
Sep 30, 2024 4.030 4.140 4.030 4.075 93,866 -0.00(-0.12%)
Sep 27, 2024 4.040 4.140 4.040 4.080 82,840 -0.04(-0.85%)
Sep 26, 2024 4.040 4.130 4.040 4.115 85,143 +0.04(+0.86%)
Sep 25, 2024 4.030 4.100 4.030 4.080 66,723 +0.01(+0.25%)
Sep 24, 2024 4.130 4.130 3.980 4.070 628,743 +0.03(+0.85%)
Sep 23, 2024 4.045 4.050 4.030 4.035 107,567 -0.00(-0.11%)
Sep 20, 2024 4.140 4.140 3.960 4.040 116,614 +0.03(+0.75%)
Sep 19, 2024 3.940 4.070 3.940 4.010 284,194 -0.11(-2.67%)
Sep 18, 2024 3.960 4.140 3.960 4.120 103,350 -0.01(-0.24%)
Sep 17, 2024 4.162 4.180 4.110 4.130 81,200 -0.02(-0.48%)
Sep 16, 2024 4.139 4.200 4.130 4.150 108,374 -0.03(-0.72%)
Sep 13, 2024 4.133 4.190 4.110 4.180 177,193 +0.08(+1.95%)
Sep 12, 2024 4.080 4.110 4.080 4.100 408,753 -0.06(-1.32%)
Sep 11, 2024 4.200 4.200 4.130 4.155 130,464 +0.03(+0.61%)
Sep 10, 2024 4.080 4.150 4.080 4.130 144,535 -0.09(-2.13%)
Sep 09, 2024 4.110 4.220 4.110 4.220 85,381 +0.05(+1.20%)
Sep 06, 2024 4.130 4.170 4.130 4.170 130,925 -0.01(-0.24%)
Sep 05, 2024 4.100 4.180 4.100 4.180 141,083 +0.09(+2.20%)
Sep 04, 2024 3.920 4.090 3.920 4.090 92,510 +0.03(+0.74%)
Sep 03, 2024 4.080 4.100 4.040 4.060 112,800 -0.01(-0.25%)
Aug 30, 2024 4.070 4.110 4.070 4.070 123,126 +0.01(+0.25%)
Aug 29, 2024 4.085 4.110 4.060 4.060 145,746 -0.03(-0.61%)
Aug 28, 2024 4.040 4.130 4.040 4.085 281,007 +0.05(+1.36%)
Aug 27, 2024 4.000 4.070 4.000 4.030 168,182 -0.03(-0.74%)
Aug 26, 2024 4.110 4.110 4.010 4.060 84,029 +0.02(+0.50%)
Aug 23, 2024 4.000 4.060 3.990 4.040 105,068 +0.09(+2.28%)
Aug 22, 2024 3.940 3.990 3.940 3.950 71,102 -0.06(-1.50%)
Aug 21, 2024 3.966 4.010 3.960 4.010 110,048 +0.05(+1.26%)
Aug 20, 2024 3.970 4.010 3.935 3.960 1,628,032 +0.01(+0.25%)
Aug 19, 2024 3.920 3.990 3.920 3.950 104,318 +0.01(+0.25%)
Aug 16, 2024 3.990 3.990 3.890 3.940 140,217 +0.03(+0.77%)
Aug 15, 2024 3.900 4.000 3.890 3.910 108,651 -0.02(-0.42%)
Aug 14, 2024 3.890 3.971 3.890 3.926 93,528 -0.00(-0.09%)
Aug 13, 2024 3.880 3.940 3.880 3.930 89,720 +0.00(+0.00%)
Aug 12, 2024 4.010 4.010 3.860 3.930 90,749 +0.04(+1.03%)
Aug 09, 2024 3.855 3.890 3.840 3.890 118,336 +0.03(+0.78%)
Aug 08, 2024 3.840 3.860 3.840 3.860 123,022 -0.02(-0.52%)
Aug 07, 2024 3.860 3.890 3.840 3.880 143,017 -0.06(-1.52%)
Aug 06, 2024 3.892 3.940 3.840 3.940 120,064 +0.03(+0.77%)
Aug 05, 2024 3.908 3.970 3.860 3.910 113,441 -0.09(-2.25%)
Aug 02, 2024 3.960 4.000 3.950 4.000 149,445 +0.08(+2.04%)
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.