UK markets closed

Koninklijke Philips N.V. (0A2M.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
22.02+0.26 (+1.19%)
At close: 06:53PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202420.0320.0319.9722.7022.70317
18 Apr 202420.0420.1419.9822.7022.7014
17 Apr 202420.0120.1120.0122.7022.7026
16 Apr 202420.4120.5020.3922.7022.70402
15 Apr 202420.6620.7220.6222.7022.70128
12 Apr 202420.5120.5120.1622.7022.7042
11 Apr 202420.6320.6320.4322.7022.70101
10 Apr 202420.6220.6420.4422.7022.702,996
09 Apr 202420.5520.6820.5522.7022.7016
08 Apr 202420.3020.4920.3022.7022.7034
05 Apr 202420.0820.0820.0722.7022.70470
04 Apr 202420.6520.6720.6522.7022.7055
03 Apr 202420.3620.3620.3622.7022.70100
02 Apr 202419.9820.0219.8922.7022.70968
28 Mar 202420.1620.2220.0322.7022.70289
27 Mar 202420.1520.3620.1522.7022.70109
26 Mar 202419.6620.0719.6622.7022.70174
25 Mar 202420.0120.0419.9022.7022.701,001
22 Mar 202420.0020.2220.0022.7022.701,202
21 Mar 202420.2420.4020.2122.7022.70173
20 Mar 202420.5320.5520.2822.7022.702,287
19 Mar 202420.6820.8120.6622.7022.70322
18 Mar 202420.9720.9820.7122.7022.7082
15 Mar 202421.2421.2721.1022.7022.70103
14 Mar 202421.6121.6121.5522.7022.70165
13 Mar 202421.5121.6421.5122.7022.70139
12 Mar 202421.3621.3821.2822.7022.7030
11 Mar 202421.1021.4421.0822.7022.70341
08 Mar 202420.9121.0420.8922.7022.709,084
07 Mar 202420.7721.0020.7722.7022.70218
06 Mar 202420.4420.4720.2922.7022.7012,325
05 Mar 202420.1220.2920.1222.7022.705,949
04 Mar 202420.2520.3320.2222.7022.705,631
01 Mar 202420.1220.4020.0922.7022.70299
29 Feb 202420.0120.0719.9022.7022.7011,365
28 Feb 202420.0620.0619.8922.7022.70651
27 Feb 202420.2220.2220.1022.7022.7016,040
26 Feb 202420.0420.1020.0422.7022.70339
23 Feb 202420.1020.1520.1022.7022.70275
22 Feb 202420.1820.2520.1022.7022.7017,268
21 Feb 202419.8019.8019.5722.7022.706,305
20 Feb 202420.1120.2120.1122.7022.70126
19 Feb 202422.7022.7022.7022.7022.70-
16 Feb 202420.2320.2920.1922.7022.706,992
15 Feb 202420.1820.4020.1822.7022.708,542
14 Feb 202419.9020.0519.8722.7022.7013,325
13 Feb 202420.0720.1319.9522.7022.70111
12 Feb 202420.5820.6820.5022.7022.701,256
09 Feb 202420.5720.6220.4722.7022.70119
08 Feb 202420.4520.4520.3322.7022.702,587
07 Feb 202420.7720.7720.4122.7022.701,156
06 Feb 202420.8721.1420.8722.7022.703,686
05 Feb 202420.7620.8920.7322.7022.703,688
02 Feb 202420.9520.9520.8822.7022.70220
01 Feb 202421.1321.2121.0822.7022.701,118
31 Jan 202421.4321.5921.2622.7022.706,150
30 Jan 202421.5021.7221.4222.7022.7022,139
29 Jan 202423.0123.0120.9322.7022.7022,285
26 Jan 202422.6822.9222.4822.7022.7013,646
25 Jan 202422.9022.9222.8122.7022.707,087
24 Jan 202423.3623.3622.9022.7022.7051
23 Jan 202423.3323.4023.1322.7022.7011,112
22 Jan 202423.4223.5523.3922.7022.703,934
19 Jan 202423.3123.3123.1122.7022.707,708
18 Jan 202423.4423.4623.1922.7022.702,618
17 Jan 202423.2223.2423.1122.7022.70304
16 Jan 202423.4623.5023.2622.7022.701,391
15 Jan 202422.7022.7022.7022.7022.70-
12 Jan 202424.0524.0523.9022.7022.702
11 Jan 202424.2524.2523.8422.7022.707,995
10 Jan 202423.8723.8923.7922.7022.7010,073
09 Jan 202424.0924.0923.9022.7022.709,673
08 Jan 202423.8824.2023.8822.7022.701,287
05 Jan 202423.1023.5823.1022.7022.704,662
04 Jan 202423.1023.2823.1022.7022.7035
03 Jan 202422.6922.7522.5622.7022.70380
02 Jan 202423.1823.3123.1822.7022.70167
29 Dec 202323.3023.3123.2022.7022.7082
28 Dec 202323.2923.4523.2922.7022.70956
27 Dec 202323.2323.2323.2322.7022.70200
22 Dec 202322.9823.1322.9622.7022.70152
21 Dec 202322.8622.8622.6522.7022.70956
20 Dec 202323.4723.4723.1822.7022.707,040
19 Dec 202322.8123.4622.8122.7022.708,123
18 Dec 202322.1722.5322.1722.7022.707,068
15 Dec 202322.1222.1221.8522.7022.7058
14 Dec 202322.0522.3121.9722.7022.70631
13 Dec 202320.3920.5720.3922.7022.707,684
12 Dec 202320.3020.3120.2022.7022.705,112
11 Dec 202320.0120.1220.0122.7022.704,866
08 Dec 202320.1420.3220.0822.7022.70409
07 Dec 202319.6319.7919.6122.7022.701,017
06 Dec 202319.5219.8219.4922.7022.70943
05 Dec 202320.1120.1119.9122.7022.709,309
04 Dec 202320.6420.6420.3022.7022.709,843
01 Dec 202320.4320.5120.2322.7022.709,625
30 Nov 202320.4620.4720.2522.7022.7015,944
29 Nov 202320.0820.7720.0822.7022.7017,842
28 Nov 202321.3321.4221.2622.7022.70346
27 Nov 202320.9921.4920.9922.7022.70384
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...