PHIA.MU - KONINKL. PHILIPS ADR -,20

Munich - Munich Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202039.8039.8039.2039.2039.2013
Feb 25, 202042.6042.6041.8041.8041.80-
Feb 24, 202044.2044.2042.6042.6042.60-
Feb 21, 202044.8044.8044.2044.2044.20-
Feb 20, 202045.0045.2045.0045.0045.00-
Feb 19, 202044.8045.0044.8045.0045.00-
Feb 18, 202044.6044.6044.4044.6044.60-
Feb 17, 202044.6044.6044.6044.6044.60-
Feb 14, 202044.6044.6044.6044.6044.60-
Feb 13, 202045.0045.0044.6044.6044.60-
Feb 12, 202044.8044.8044.8044.8044.80-
Feb 11, 202044.4044.8044.4044.8044.80-
Feb 10, 202044.0044.2044.0044.2044.20-
Feb 07, 202044.0044.0044.0044.0044.00-
Feb 06, 202043.4043.8043.4043.8043.80-
Feb 05, 202043.0043.4043.0043.4043.40-
Feb 04, 202042.0042.8042.0042.8042.80-
Feb 03, 202041.4042.2041.4042.2042.20-
Jan 31, 202042.6042.6042.0042.0042.00-
Jan 30, 202043.0043.0042.4042.4042.40-
Jan 29, 202043.4043.4043.0043.0043.00-
Jan 28, 202044.2044.2043.2043.2043.20-
Jan 27, 202045.6045.6044.2044.2044.20-
Jan 24, 202045.2045.6045.2045.6045.60-
Jan 23, 202045.6045.6045.6045.6045.60-
Jan 22, 202045.0045.6045.0045.6045.60-
Jan 21, 202045.0045.0044.8045.0045.00-
Jan 20, 202045.0045.0045.0045.0045.00-
Jan 17, 202044.8044.8044.8044.8044.80-
Jan 16, 202044.8044.8044.8044.8044.80-
Jan 15, 202045.0045.0044.8044.8044.80-
Jan 14, 202044.4044.8044.4044.8044.80-
Jan 13, 202044.4044.4044.4044.4044.40-
Jan 10, 202044.6044.8044.6044.6044.60-
Jan 09, 202043.8044.6043.8044.6044.60-
Jan 08, 202043.6043.6043.6043.6043.60-
Jan 07, 202043.6043.6043.6043.6043.60-
Jan 06, 202043.6043.6043.6043.6043.60-
Jan 03, 202044.2044.2043.6043.6043.60-
Jan 02, 202043.6043.8043.6043.8043.80-
Dec 30, 201944.0044.0044.0044.0044.00-
Dec 27, 201944.0044.0044.0044.0044.00-
Dec 23, 201943.8043.8043.8043.8043.80-
Dec 20, 201943.4043.4043.4043.4043.40-
Dec 19, 201943.4043.4043.4043.4043.40-
Dec 18, 201943.2043.4043.2043.4043.40-
Dec 17, 201942.8043.2042.8043.2043.20-
Dec 16, 201942.6042.8042.6042.8042.80-
Dec 13, 201942.6042.6042.6042.6042.60-
Dec 12, 201942.6042.8042.6042.8042.80-
Dec 11, 201942.6042.6042.6042.6042.60-
Dec 10, 201942.6042.6042.2042.6042.60-
Dec 09, 201942.6042.6042.4042.4042.40-
Dec 06, 201942.0042.0042.0042.0042.00-
Dec 05, 201942.0042.2042.0042.0042.00-
Dec 04, 201941.4042.0041.4042.0042.00-
Dec 03, 201941.4041.6041.2041.2041.20-
Dec 02, 201942.2042.4041.4041.4041.40-
Nov 29, 201942.0042.2042.0042.2042.20-
Nov 28, 201942.0042.0042.0042.0042.00-
Nov 27, 201942.0042.0042.0042.0042.00-
Nov 26, 201941.6041.8041.6041.8041.80-
Nov 25, 201941.2041.4041.2041.4041.40-
Nov 22, 201941.0041.2041.0041.2041.20-
Nov 21, 201941.0041.0040.8041.0041.00-
Nov 20, 201941.0041.0041.0041.0041.00-
Nov 19, 201941.0041.0041.0041.0041.00-
Nov 18, 201941.0041.0040.8041.0041.00-
Nov 15, 201940.2041.0040.2041.0041.0013
Nov 14, 201940.0040.2040.0040.2040.20-
Nov 13, 201940.0040.0040.0040.0040.00-
Nov 12, 201940.0040.0040.0040.0040.00-
Nov 11, 201940.0040.0040.0040.0040.00-
Nov 08, 201940.2040.2039.8040.0040.00-
Nov 07, 201939.8040.2039.8040.2040.20-
Nov 06, 201939.8039.8039.6039.8039.80-
Nov 05, 201940.0040.2039.8039.8039.80-
Nov 04, 201939.6040.0039.6040.0040.00-
Nov 01, 201939.2039.4039.2039.4039.40-
Oct 31, 201938.8039.2038.8039.2039.20-
Oct 30, 201938.6038.8038.6038.8038.80-
Oct 29, 201939.0039.0039.0039.0039.00-
Oct 28, 201939.6039.6038.4038.8038.80-
Oct 25, 201939.4039.6039.4039.6039.6030
Oct 24, 201939.0039.4039.0039.4039.40-
Oct 23, 201939.0039.2039.0039.0039.00-
Oct 22, 201939.2039.4039.0039.0039.00-
Oct 21, 201939.0039.2039.0039.2039.20-
Oct 18, 201939.0039.0039.0039.0039.00-
Oct 17, 201939.2039.2038.8039.0039.00-
Oct 16, 201939.2039.4039.2039.2039.20-
Oct 15, 201939.2039.4039.2039.2039.20-
Oct 14, 201938.8039.4038.8039.4039.40-
Oct 11, 201938.0038.8038.0038.8038.80-
Oct 10, 201941.4041.4037.8037.8037.80-
Oct 09, 201941.0041.4041.0041.4041.40-
Oct 08, 201941.6041.6041.0041.0041.00-
Oct 07, 201941.2041.6041.2041.6041.60-
Oct 04, 201940.4041.0040.4041.0041.00-
Oct 02, 201941.4041.4040.2040.2040.20-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...