Advertisement
Advertisement
U.S. markets close in 3 hours 49 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Koninklijke Philips NV (PHI1.MU)

Munich - Munich Delayed Price. Currency in EUR
15.75-0.66 (-4.00%)
As of 08:10AM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202315.7515.7515.7515.7515.75340
Jan 31, 2023------
Jan 30, 202315.6716.6115.6716.6116.61800
Jan 27, 202315.5315.5315.5315.5315.53-
Jan 26, 202315.4515.4515.4515.4515.45-
Jan 25, 202315.5215.5215.4815.4815.48300
Jan 24, 202316.0116.0115.8115.8115.81100
Jan 23, 202315.2015.2015.2015.2015.20-
Jan 20, 202314.8914.8914.8914.8914.89-
Jan 19, 202315.2015.2015.0215.0215.02200
Jan 18, 202315.4415.4415.4415.4415.44-
Jan 17, 202316.2416.2416.2416.2416.24-
Jan 16, 202316.0716.0716.0716.0716.07-
Jan 13, 202315.8415.8415.8415.8415.84-
Jan 12, 202315.6715.8115.6615.8115.8192
Jan 11, 202315.4215.4215.4215.4215.42-
Jan 10, 202315.2415.2415.2415.2415.24120
Jan 09, 202315.5015.5015.4515.4515.4540
Jan 06, 202315.2515.2515.2515.2515.25-
Jan 05, 202315.2215.2215.2215.2215.22-
Jan 04, 202314.8714.8714.8714.8714.87-
Jan 03, 202314.3714.3714.3714.3714.37-
Jan 02, 202314.1214.4914.1214.4914.491,000
Dec 30, 202214.1914.1914.1214.1214.12-
Dec 29, 202213.8713.8713.8713.8713.87-
Dec 28, 202214.0314.0314.0314.0314.03-
Dec 27, 202214.0614.0614.0614.0614.06-
Dec 23, 202213.6213.6213.6213.6213.62-
Dec 22, 202213.2113.2113.2113.2113.21-
Dec 21, 202212.5812.8212.5812.8212.82420
Dec 20, 202212.6512.6512.6512.6512.65-
Dec 19, 202212.8912.8912.8912.8912.89-
Dec 16, 202213.1213.1213.0013.0013.0080
Dec 15, 202213.5713.5713.5713.5713.57-
Dec 14, 202213.7113.7113.7113.7113.71-
Dec 13, 202213.4713.4713.4713.4713.47-
Dec 12, 202213.5313.5313.5313.5313.53-
Dec 09, 202213.2813.3413.2813.3413.34306
Dec 08, 202213.5213.5213.5213.5213.52-
Dec 07, 202213.6213.6213.6213.6213.62-
Dec 06, 202214.2014.2014.2014.2014.20-
Dec 05, 202214.4614.4614.4614.4614.46-
Dec 02, 202214.2014.2014.2014.2014.20-
Dec 01, 202214.3614.3814.3614.3814.3810
Nov 30, 202214.1214.1214.1214.1214.12-
Nov 29, 202214.0114.0114.0114.0114.01-
Nov 28, 202214.1314.1314.1314.1314.13-
Nov 25, 202213.9513.9513.9513.9513.95-
Nov 24, 202213.7213.7213.7213.7213.72-
Nov 23, 202213.6213.6213.6213.6213.62-
Nov 22, 202213.7013.7013.7013.7013.70-
Nov 21, 202213.5513.7313.5513.6513.65146
Nov 18, 202213.7713.7713.7713.7713.77-
Nov 17, 202214.1014.1014.1014.1014.10-
Nov 16, 202214.3814.3814.1814.1814.18115
Nov 15, 202214.5514.5514.5514.5514.55-
Nov 14, 202214.4714.4714.4714.4714.47-
Nov 11, 202213.8713.8713.8713.8713.87-
Nov 10, 202212.7212.7212.7212.7212.72-
Nov 09, 202212.9512.9512.9512.9512.95-
Nov 08, 202212.9512.9512.9512.9512.95-
Nov 07, 202212.6012.6012.6012.6012.60-
Nov 04, 202212.2012.2012.2012.2012.20-
Nov 03, 202212.8212.8212.8212.8212.82-
Nov 02, 202213.2613.2613.2613.2613.26-
Nov 01, 202212.9112.9112.9112.9112.91-
Oct 31, 202212.6712.7812.6712.7812.781,620
Oct 28, 202212.7012.9012.6212.6212.62442
Oct 27, 202213.2413.2413.2413.2413.24-
Oct 26, 202212.9212.9212.9212.9212.92-
Oct 25, 202213.0013.0013.0013.0013.00-
Oct 24, 202213.3513.3513.3513.3513.35-
Oct 21, 202213.4913.4913.4913.4913.49-
Oct 20, 202213.5313.5313.5313.5313.53-
Oct 19, 202214.2114.2114.2114.2114.21-
Oct 18, 202213.8013.8013.8013.8013.80-
Oct 17, 202213.6513.6513.6513.6513.65390
Oct 14, 202213.7513.7513.7513.7513.75-
Oct 13, 202213.5813.6013.5813.6013.60390
Oct 12, 202214.7014.7013.6313.6313.631,375
Oct 11, 202215.4315.4315.4315.4315.43-
Oct 10, 202215.3615.3615.3615.3615.36-
Oct 07, 202216.1116.1116.1116.1116.11-
Oct 06, 202216.2216.2216.2216.2216.22-
Oct 05, 202216.4516.4516.4516.4516.45-
Oct 04, 202215.9415.9415.9415.9415.94-
Oct 03, 202215.6815.6815.6815.6815.68-
Sep 30, 202215.6015.6015.6015.6015.60-
Sep 29, 202215.6215.6215.6215.6215.62-
Sep 28, 202215.5815.5815.2015.2015.2050
Sep 27, 202216.2916.2916.2916.2916.29-
Sep 26, 202216.2416.2416.2416.2416.24-
Sep 23, 202216.9016.9016.9016.9016.90-
Sep 22, 202217.0017.0017.0017.0017.00-
Sep 21, 202217.5817.5817.5817.5817.58-
Sep 20, 202218.0018.0018.0018.0018.00-
Sep 19, 202217.8617.8617.8617.8617.86-
Sep 16, 202217.5517.5517.4317.4317.43250
Sep 15, 202217.3617.3617.3617.3617.36-
Sep 14, 202217.8117.8117.8117.8117.81-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement