Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Koninklijke Philips N.V. (PHI1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
15.80-0.71 (-4.32%)
At close: 05:15PM CET
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 2023------
Jan 31, 2023------
Jan 30, 202316.0016.7515.8916.5116.5110,232
Jan 27, 202315.3215.5815.3215.5815.581,625
Jan 26, 202315.6915.6915.4415.5415.542,367
Jan 25, 202315.3415.4915.3215.3815.38589
Jan 24, 202316.1016.1015.5015.5015.502,724
Jan 23, 202315.3015.8715.3015.8715.871,993
Jan 20, 202314.6915.2014.6915.1015.101,023
Jan 19, 202315.2515.2514.8414.9014.902,710
Jan 18, 202315.3515.4215.3015.3015.30786
Jan 17, 202316.3016.3015.2615.3315.331,849
Jan 16, 202316.0016.5516.0016.3516.356,307
Jan 13, 202315.6516.0015.6516.0016.004,389
Jan 12, 202315.6515.9715.5715.9715.974,369
Jan 11, 202315.2315.7615.2315.6315.631,358
Jan 10, 202315.4015.4015.1615.3815.382,531
Jan 09, 202315.4015.5615.3315.3815.386,537
Jan 06, 202315.2015.3215.1815.3115.312,454
Jan 05, 202315.0315.3315.0315.2715.271,658
Jan 04, 202315.1315.4214.6515.4215.422,895
Jan 03, 202314.1614.8014.1614.7714.77885
Jan 02, 202313.9014.5413.9014.5414.54625
Dec 30, 202214.0014.2214.0014.2014.20200
Dec 29, 202214.1114.3913.6714.3914.391,583
Dec 28, 202213.8414.0813.8414.0014.00870
Dec 27, 202214.2214.2214.0114.0114.011,052
Dec 23, 202213.4214.1213.4214.0814.088,924
Dec 22, 202213.4613.5113.0213.5013.502,232
Dec 21, 202212.9013.1012.7613.1013.107,398
Dec 20, 202212.4712.5012.2912.5012.504,237
Dec 19, 202212.8112.9712.7012.9612.967,474
Dec 16, 202213.0013.1112.8012.9912.9914,652
Dec 15, 202213.3913.5313.1713.3513.354,229
Dec 14, 202213.8213.9713.8013.9713.97476
Dec 13, 202213.4614.0013.4613.8213.822,662
Dec 12, 202213.6013.6013.2813.5713.5714,193
Dec 09, 202213.0613.5413.0613.5213.522,739
Dec 08, 202213.3213.5613.1413.2713.271,928
Dec 07, 202213.4313.6713.4313.6613.66531
Dec 06, 202214.0014.1413.6913.7213.721,120
Dec 05, 202214.7114.7414.3014.3014.302,668
Dec 02, 202214.0114.5814.0114.5014.50171
Dec 01, 202214.1514.6514.1514.2914.292,795
Nov 30, 202213.9414.2813.9214.2614.265,585
Nov 29, 202213.8314.1713.8313.9813.981,176
Nov 28, 202214.3514.3514.1114.2014.20319
Nov 25, 202213.7514.0513.7514.0514.051,224
Nov 24, 202213.7214.1013.7214.1014.102,928
Nov 23, 202213.4213.8313.4213.7213.722,840
Nov 22, 202213.5013.7013.4813.6813.682,399
Nov 21, 202213.3513.6013.3513.3513.351,542
Nov 18, 202213.5713.6813.3313.6813.682,568
Nov 17, 202214.0314.1713.6113.7213.72954
Nov 16, 202214.1914.4914.0314.1514.15779
Nov 15, 202214.3714.6414.2714.5314.531,860
Nov 14, 202214.6014.7014.2714.4414.443,545
Nov 11, 202213.9914.6713.6714.5914.5913,948
Nov 10, 202212.5313.6412.5313.6413.641,590
Nov 09, 202212.7612.9912.7612.8012.801,040
Nov 08, 202212.7413.0712.7413.0713.075,710
Nov 07, 202212.8413.0012.5212.9512.953,453
Nov 04, 202212.1012.6412.1012.5712.573,668
Nov 03, 202212.6112.7712.1512.2512.254,654
Nov 02, 202213.4613.4612.9812.9812.984,708
Nov 01, 202212.7113.3612.7113.3613.363,123
Oct 31, 202212.5212.8312.4212.7912.791,507
Oct 28, 202212.7012.7012.4712.6312.6312,010
Oct 27, 202213.0413.4412.8712.8912.896,776
Oct 26, 202212.7213.2812.7212.8512.857,810
Oct 25, 202213.0013.0412.6412.9712.971,210
Oct 24, 202213.1513.3312.6813.0213.0215,079
Oct 21, 202213.7313.7313.1413.2913.292,670
Oct 20, 202213.3413.7613.3013.5213.522,169
Oct 19, 202214.0114.2213.4313.4313.433,937
Oct 18, 202213.9514.1813.8014.1014.104,770
Oct 17, 202213.5013.9513.5013.8413.842,388
Oct 14, 202213.9914.1213.3613.5013.503,937
Oct 13, 202213.6013.8713.1413.8013.804,898
Oct 12, 202214.4514.6413.4713.6913.6918,692
Oct 11, 202215.2515.4915.2515.4215.42691
Oct 10, 202215.1515.6515.1515.5115.511,122
Oct 07, 202215.9515.9515.5615.5615.56240
Oct 06, 202216.0216.3416.0216.0516.053,795
Oct 05, 202216.2416.2716.1016.1516.15586
Oct 04, 202215.7316.4215.7316.4116.413,265
Oct 03, 202215.7515.8715.6315.8015.80470
Sep 30, 202215.5515.9215.5515.8115.811,750
Sep 29, 202215.5815.6415.5515.6415.644,084
Sep 28, 202215.5115.7115.2115.7115.712,603
Sep 27, 202216.2616.2615.7415.7415.74100
Sep 26, 202216.2016.2716.1116.1816.185,414
Sep 23, 202216.8516.8516.3216.3216.321,775
Sep 22, 202216.9917.0516.8616.8616.86479
Sep 21, 202217.5517.5517.2617.2817.281,160
Sep 20, 202218.1518.1517.9617.9617.9691
Sep 19, 202217.8118.1617.8018.0018.002,080
Sep 16, 202217.6917.9317.4217.9317.93453
Sep 15, 202217.6817.8217.6817.8017.80151
Sep 14, 202217.7417.8417.2817.2817.28918
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement