Advertisement
Advertisement
U.S. markets close in 9 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Koninklijke Philips NV (PHIA.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
13.50-0.20 (-1.46%)
As of 09:01PM CET. Market open.
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202214.2014.2013.4013.5013.50700
Dec 02, 202214.0014.3013.5013.7013.70-
Dec 01, 202213.9014.1013.4013.5013.50-
Nov 30, 202213.8014.1013.5013.6013.60-
Nov 29, 202213.7013.8013.5013.6013.60-
Nov 28, 202213.9014.0013.5013.6013.60-
Nov 25, 202213.7013.8013.5013.6013.60-
Nov 24, 202213.5013.8013.5013.6013.60-
Nov 23, 202213.4013.4012.8013.0013.00-
Nov 22, 202213.4013.5012.8013.0013.00-
Nov 21, 202213.5013.5012.8013.0013.00-
Nov 18, 202213.5013.5012.8013.0013.00-
Nov 17, 202213.9013.9012.9013.1013.10-
Nov 16, 202214.2014.2013.2013.3013.30-
Nov 15, 202214.3014.3013.5013.6013.60-
Nov 14, 202214.2014.5013.7013.8013.80-
Nov 11, 202213.5014.3013.5013.7013.70-
Nov 10, 202212.6013.1012.4013.0013.00-
Nov 09, 202212.8012.8012.0012.1012.10-
Nov 08, 202212.7012.8012.2012.3012.30-
Nov 07, 202212.4012.7012.1012.3012.30-
Nov 04, 202211.9012.2011.9012.0012.00-
Nov 03, 202212.7012.7011.5011.5011.50-
Nov 02, 202212.9013.0012.2012.3012.30-
Nov 01, 202212.6013.0012.4012.5012.50-
Oct 31, 202212.4012.6012.0012.2012.20-
Oct 28, 202212.7012.7011.9012.0012.00-
Oct 27, 202213.1013.1012.1012.1012.10-
Oct 26, 202212.9013.2012.3012.4012.40-
Oct 25, 202212.9013.6012.2012.4012.40700
Oct 24, 202213.1013.1012.4012.5012.50-
Oct 21, 202213.5013.5012.5012.6012.60-
Oct 20, 202213.3013.3012.9012.9012.90-
Oct 19, 202214.0014.0012.8012.8012.80-
Oct 18, 202213.7013.8013.3013.5013.50-
Oct 17, 202213.3013.7013.2013.2013.20-
Oct 14, 202213.7014.2012.8012.8012.80-
Oct 13, 202213.4013.7012.8013.4013.40-
Oct 12, 202214.5014.5012.8012.9012.90-
Oct 11, 202215.3015.4014.5014.7014.70-
Oct 10, 202215.3015.5014.6014.7014.70-
Oct 07, 202216.0016.0014.7014.7014.70-
Oct 06, 202215.9016.2015.2015.3015.30-
Oct 05, 202216.4016.4015.2015.5015.50-
Oct 04, 202215.6016.2015.4015.5015.50-
Oct 03, 202215.8015.8014.8015.1015.10-
Sep 30, 202215.5015.7015.0015.0015.00-
Sep 29, 202215.6015.6014.7014.8014.80-
Sep 28, 202215.5015.5014.8014.9014.90-
Sep 27, 202216.0016.0014.8014.8014.80-
Sep 26, 202216.1016.1015.2015.4015.40-
Sep 23, 202216.7016.7015.3015.4015.40-
Sep 22, 202217.1017.1016.0016.0016.00-
Sep 21, 202217.8017.8016.4016.5016.50-
Sep 20, 202217.9018.0016.6016.7016.70-
Sep 19, 202217.9017.9017.0017.1017.10-
Sep 16, 202217.6017.6016.6017.0017.00-
Sep 15, 202217.3017.8016.8016.8016.80-
Sep 14, 202218.0018.0016.4016.4016.40-
Sep 13, 202218.2018.4017.0017.0017.00-
Sep 12, 202217.7018.1017.3017.3017.30-
Sep 09, 202217.5017.9017.0017.0017.00-
Sep 08, 202217.5017.5017.1017.1017.10-
Sep 07, 202217.1017.2016.5016.6016.60-
Sep 06, 202216.9017.1016.3016.4016.40-
Sep 05, 202216.5017.1016.5017.0017.00-
Sep 02, 202216.3016.3015.5015.5015.50-
Sep 01, 202216.5016.5015.5015.6015.60-
Aug 31, 202216.5016.6015.7015.7015.70-
Aug 30, 202216.6016.8015.7015.7015.70-
Aug 29, 202216.8016.8015.9015.9015.90-
Aug 26, 202217.3017.4016.3016.4016.40-
Aug 25, 202217.7017.7016.6016.7016.70-
Aug 24, 202217.7017.7016.8016.9016.90-
Aug 23, 202217.8017.8017.0017.0017.00-
Aug 22, 202218.3018.3017.1017.1017.10-
Aug 19, 202218.4018.8017.7017.7017.70-
Aug 18, 202218.9018.9017.7017.7017.70-
Aug 17, 202219.6020.2018.2018.2018.20-
Aug 16, 202219.3020.2018.9019.2019.20-
Aug 15, 202219.2019.5018.7018.7018.70-
Aug 12, 202219.3019.5018.5018.6018.60-
Aug 11, 202219.2019.6018.6018.6018.60-
Aug 10, 202219.5019.5018.5018.5018.50-
Aug 09, 202220.2020.2018.7018.7018.70-
Aug 08, 202219.8020.4019.3019.3019.30-
Aug 05, 202219.7020.0019.0019.1019.102
Aug 04, 202219.5019.7018.9018.9018.90-
Aug 03, 202219.1019.2018.5018.7018.70-
Aug 02, 202219.4019.4018.4018.5018.50-
Aug 01, 202219.9019.9018.7018.8018.80-
Jul 29, 202220.4020.4019.1019.2019.20-
Jul 28, 202220.4020.4019.1019.6019.60-
Jul 27, 202220.8020.8019.7019.7019.70-
Jul 26, 202219.8020.4019.8020.0020.00-
Jul 25, 202220.0020.2018.6019.1019.10-
Jul 22, 202220.8021.4020.8021.4021.40-
Jul 21, 202221.4021.4020.8021.2021.20-
Jul 20, 202221.0021.2020.8021.0021.00-
Jul 19, 202220.4021.0020.0021.0021.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement