Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Koninklijke Philips NV (PHI1.BE)

Berlin - Berlin Delayed Price. Currency in EUR
15.50+0.02 (+0.14%)
At close: 09:55PM CET
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202315.4715.6215.4515.5015.50350
Jan 25, 202315.5715.5715.3315.4815.48-
Jan 24, 202316.0116.0115.5915.5915.59-
Jan 23, 202315.3015.9615.3015.9615.96-
Jan 20, 202314.9115.2214.9115.1515.15-
Jan 19, 202315.3415.3414.8714.8714.87-
Jan 18, 202315.4315.5115.2415.2915.29-
Jan 17, 202316.1716.1715.1715.4615.46-
Jan 16, 202316.0216.4916.0216.4216.42350
Jan 13, 202315.8715.9415.7015.9415.94-
Jan 12, 202315.7215.9015.5715.8715.87-
Jan 11, 202315.4415.7715.4415.7015.706,000
Jan 10, 202315.4415.4615.1515.4615.46-
Jan 09, 202315.5415.5415.3315.3315.3370
Jan 06, 202315.3615.4615.2415.4615.46-
Jan 05, 202315.2415.3215.1515.2015.20-
Jan 04, 202314.9515.3114.9415.2615.26-
Jan 03, 202314.3914.8214.3914.8114.81-
Jan 02, 202314.2114.6214.1914.4214.42-
Dec 30, 202214.2214.2214.1014.1014.10-
Dec 29, 202213.8914.2713.8114.2714.27-
Dec 28, 202213.9614.1413.8813.8813.88-
Dec 27, 202214.0814.2513.9614.0014.00-
Dec 23, 202213.5414.0713.5414.0614.06-
Dec 22, 202213.2313.5813.2313.5813.58-
Dec 21, 202212.6013.1712.6013.1613.1644
Dec 20, 202212.7012.7012.3112.4712.47-
Dec 19, 202212.9712.9812.6912.6912.69-
Dec 16, 202213.2213.2212.8312.9012.90-
Dec 15, 202213.6513.6613.1513.1513.15-
Dec 14, 202213.7013.8813.6313.6513.65-
Dec 13, 202213.6013.8713.4413.7013.70-
Dec 12, 202213.5713.5713.2413.5413.54-
Dec 09, 202213.3013.6113.3013.5013.50400
Dec 08, 202213.5513.5513.1813.2613.26-
Dec 07, 202213.6613.7213.5413.5713.57-
Dec 06, 202214.2314.2313.5313.6513.65-
Dec 05, 202214.6214.6214.1714.2314.23-
Dec 02, 202214.2414.5614.2414.4814.48-
Dec 01, 202214.3714.6014.2114.2614.26-
Nov 30, 202214.1414.4314.1214.4114.41-
Nov 29, 202214.0514.1513.9314.1214.12-
Nov 28, 202214.4314.4313.9513.9513.95176
Nov 25, 202213.9814.2313.8914.2214.22-
Nov 24, 202213.8414.0713.7713.9913.99-
Nov 23, 202213.6513.7813.5313.7813.78-
Nov 22, 202213.7313.7313.5013.6713.67-
Nov 21, 202213.6413.8013.4013.7713.77-
Nov 18, 202213.7813.7813.3913.6813.68-
Nov 17, 202214.1314.1313.7213.7913.79-
Nov 16, 202214.4014.4014.0814.0814.08-
Nov 15, 202214.5914.5914.1614.3814.38-
Nov 14, 202214.4614.7014.4614.5014.50-
Nov 11, 202213.8414.6313.8414.5214.52-
Nov 10, 202212.7213.8412.6513.8213.82-
Nov 09, 202212.9613.0712.7412.7412.74-
Nov 08, 202212.9713.0912.8112.9812.98-
Nov 07, 202212.6113.0612.5713.0313.03-
Nov 04, 202212.2412.6812.2412.6812.68100
Nov 03, 202212.8512.8512.1412.1912.19-
Nov 02, 202213.2913.3012.9112.9112.9130
Nov 01, 202212.9513.2812.9313.2813.2840
Oct 31, 202212.6512.8712.5712.8512.85-
Oct 28, 202212.9513.4012.4812.7312.73500
Oct 27, 202213.2413.3612.7712.8112.81-
Oct 26, 202212.9513.3312.9313.1613.1660
Oct 25, 202213.1513.1512.7713.0213.02-
Oct 24, 202213.2713.2812.7913.1313.13-
Oct 21, 202213.5213.5213.0913.2913.29-
Oct 20, 202213.5813.7613.2613.5813.58-
Oct 19, 202214.2114.2113.4413.5513.55-
Oct 18, 202213.7514.2113.7514.1714.17-
Oct 17, 202213.5913.9613.5913.9313.93-
Oct 14, 202214.0814.1813.4013.5213.52-
Oct 13, 202213.5414.1213.4314.1014.10-
Oct 12, 202214.3414.4813.5013.5713.57-
Oct 11, 202215.4515.5615.3715.4015.40-
Oct 10, 202215.4215.6715.4015.5215.52-
Oct 07, 202216.0516.1015.4615.4615.46-
Oct 06, 202216.0016.4816.0016.1416.1434
Oct 05, 202216.4516.4516.1116.3216.32-
Oct 04, 202215.9716.5515.9716.5016.50-
Oct 03, 202215.7715.9015.4915.8215.82-
Sep 30, 202215.6315.9915.6315.7915.79-
Sep 29, 202215.6615.6715.4215.6615.66-
Sep 28, 202215.5915.8215.2515.7815.78-
Sep 27, 202216.3316.3315.5515.6215.62-
Sep 26, 202216.2616.3616.1216.2016.20900
Sep 23, 202216.9316.9316.2716.4116.41-
Sep 22, 202217.0717.0716.8616.9316.93-
Sep 21, 202217.6217.6217.1017.1017.10-
Sep 20, 202217.9018.2317.5017.6417.64150
Sep 19, 202217.9218.1317.8718.1318.13-
Sep 16, 202217.6117.9817.4417.9817.98300
Sep 15, 202217.3618.0017.3617.7417.74-
Sep 14, 202217.8317.8317.2717.4017.40-
Sep 13, 202218.5118.6017.8417.8417.8410
Sep 12, 202217.8218.4017.8218.2718.27-
Sep 09, 202217.6418.0617.6417.8917.89-
Sep 08, 202217.4717.6517.2817.6017.60-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement