UK markets closed

Koninklijke Philips N.V. (0LNG.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
21.46-0.16 (-0.76%)
At close: 08:01AM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202424.6324.9624.4224.9024.902,213,678
09 May 202424.5024.6323.3524.3324.33360,115
09 May 20241.0085:1 Stock split
08 May 202424.6324.7824.2124.3324.3398,783
07 May 202425.0025.1524.6824.7924.79130,786
03 May 202424.8125.2024.6524.9424.9433,003
02 May 202425.2025.4124.7924.9724.97247,606
01 May 202425.2525.2525.2525.2525.25122
30 Apr 202425.0025.7124.9925.0925.09596,425
29 Apr 202427.8129.0521.7026.5926.593,765,092
26 Apr 202419.4119.8319.1519.6719.67720,340
25 Apr 202419.5719.7419.2519.3619.36584,048
24 Apr 202419.6719.8919.4819.6419.64518,271
23 Apr 202419.4019.6118.9919.5219.521,080,401
22 Apr 202419.0019.2318.7319.1819.181,435,409
19 Apr 202418.7919.0118.5718.8518.853,079,614
18 Apr 202418.8719.0518.6018.8918.89468,805
17 Apr 202419.0419.2718.6118.9818.98494,318
16 Apr 202419.1719.5119.0319.2019.202,035,134
15 Apr 202419.1019.5119.0019.3319.33726,725
12 Apr 202418.9019.7319.0419.2519.25512,978
11 Apr 202418.9019.3318.9019.3219.32473,435
10 Apr 202419.2520.4718.9419.6319.634,003,584
09 Apr 202418.9219.1018.6818.8318.832,048,859
08 Apr 202418.3019.0118.4818.7818.78260,138
05 Apr 202418.5519.1418.3718.6118.611,425,233
04 Apr 202418.9019.0818.7319.0319.03143,656
03 Apr 202418.5518.9018.5218.6218.62275,016
02 Apr 202418.4418.7418.4718.6018.60659,310
28 Mar 202418.6018.9018.5618.6118.61534,365
27 Mar 202418.5718.9018.4518.7418.741,118,248
26 Mar 202418.4218.6518.2418.5418.541,735,535
25 Mar 202418.5018.6918.3718.4318.43415,368
22 Mar 202419.0018.7918.4418.6218.62625,063
21 Mar 202419.0319.1118.4918.8218.822,780,296
20 Mar 202419.1419.2018.7118.8218.82824,859
19 Mar 202419.0919.2418.9319.2119.21192,433
18 Mar 202419.3519.4719.0819.1419.14368,861
15 Mar 202419.8019.9519.3419.6019.60896,378
14 Mar 202419.7919.9119.6219.8419.84470,917
13 Mar 202419.5819.8319.4419.7919.791,098,752
12 Mar 202419.7819.8219.5119.5719.57543,820
11 Mar 202419.0219.6618.8919.4219.42615,251
08 Mar 202419.0919.3619.0019.1319.13348,282
07 Mar 202418.5519.2518.5818.9618.964,486,721
06 Mar 202418.6818.8918.5418.7618.761,578,960
05 Mar 202418.5318.8218.4918.6718.67636,864
04 Mar 202418.8718.7918.6618.7118.711,260,725
01 Mar 202418.6418.8318.3918.7818.78851,522
29 Feb 202418.4018.6118.3118.5018.501,193,408
28 Feb 202418.6319.0018.4218.7018.70454,450
27 Feb 202418.5018.7318.4318.6318.63248,122
26 Feb 202418.8618.7618.4818.5718.57945,323
23 Feb 202418.7818.7818.5018.6518.65605,538
22 Feb 202418.2418.7618.1118.6718.67563,334
21 Feb 202418.6918.8318.1018.2818.281,211,368
20 Feb 202418.8518.9718.5818.6918.69761,838
19 Feb 202418.9219.0018.7018.9118.911,520,962
16 Feb 202418.9519.0618.7118.8818.88579,757
15 Feb 202418.6618.9518.5018.8718.87460,463
14 Feb 202418.6318.9018.5518.6018.601,780,314
13 Feb 202419.1019.2818.6319.0619.06762,860
12 Feb 202419.0019.2018.9119.1619.16314,371
09 Feb 202418.7919.1718.8119.0719.07462,890
08 Feb 202418.8019.1118.7918.9518.95284,069
07 Feb 202419.6919.7018.9919.3619.36832,792
06 Feb 202419.5919.6119.3319.5219.52866,031
05 Feb 202419.3019.5719.2119.4119.41400,466
02 Feb 202419.2019.7819.3119.3419.341,191,540
01 Feb 202419.9919.9019.3019.5819.581,060,209
31 Jan 202419.8019.9619.6019.7819.78908,870
30 Jan 202420.0620.2419.7519.9219.921,271,124
29 Jan 202421.2021.0519.2220.1120.112,423,261
26 Jan 202421.0021.3320.5721.0221.021,523,148
25 Jan 202421.0021.2620.8621.1121.111,676,862
24 Jan 202421.2021.5021.1121.1421.14719,421
23 Jan 202421.1521.7521.3521.3721.37589,719
22 Jan 202421.2021.6421.1121.5821.582,157,976
19 Jan 202421.7321.6521.2421.3521.351,940,667
18 Jan 202421.3521.7021.2321.5521.55771,230
17 Jan 202421.2621.6421.1621.4221.42921,049
16 Jan 202421.6022.0221.4721.5321.531,602,329
15 Jan 202421.7022.0221.6221.8921.891,703,960
12 Jan 202421.7122.1721.6921.8821.88581,875
11 Jan 202422.0022.1721.7621.9521.95878,941
10 Jan 202421.9021.9321.7321.8921.89596,693
09 Jan 202422.0722.1921.7822.0522.051,831,762
08 Jan 202421.3522.0721.4221.9021.902,337,655
05 Jan 202421.2021.5821.1821.4821.48487,806
04 Jan 202420.5021.4120.7321.2321.23375,456
03 Jan 202421.3021.4120.7320.9120.91579,963
02 Jan 202421.0821.4221.1021.2621.26606,780
29 Dec 202321.1521.2921.0121.1021.10240,938
28 Dec 202320.8021.1620.9421.0921.09338,350
27 Dec 202321.0021.1520.8720.9520.95496,676
22 Dec 202320.2821.0120.6620.9320.93400,684
21 Dec 202320.5021.4520.7020.7920.791,281,561
20 Dec 202321.2021.6121.1621.3221.321,211,621
19 Dec 202320.6921.4420.5021.4121.413,281,113
18 Dec 202319.8020.6719.9820.3620.361,310,812
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...