UK markets closed

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

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
19.65+0.26 (+1.37%)
At close: 06:09PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202419.4119.8319.1519.6519.65720,340
25 Apr 202419.5719.7419.2519.3919.39584,049
24 Apr 202419.6719.8919.4819.6619.66518,272
23 Apr 202419.4019.6118.9919.4619.461,080,402
22 Apr 202419.0019.2318.7419.1819.181,435,409
19 Apr 202418.7919.0118.5718.9118.913,079,615
18 Apr 202418.8719.0618.6018.8218.82468,806
17 Apr 202419.0419.2718.6118.8718.87494,318
16 Apr 202419.1719.5119.0319.1819.182,035,135
15 Apr 202419.1019.5119.0019.3619.36726,726
12 Apr 202418.9019.7319.0519.2119.21512,978
11 Apr 202418.9019.3318.9019.2119.21473,436
10 Apr 202419.2520.4718.9419.0919.094,003,584
09 Apr 202418.9219.1018.6819.0019.002,048,860
08 Apr 202418.3019.0118.4918.9918.99260,139
05 Apr 202418.5519.1418.3818.5218.521,425,233
04 Apr 202418.9019.0818.7318.9918.99143,657
03 Apr 202418.5518.9118.5218.9118.91275,016
02 Apr 202418.4418.7418.4718.6718.67659,310
28 Mar 202418.6018.9018.5618.6218.62534,366
27 Mar 202418.5718.9018.4518.7818.781,118,248
26 Mar 202418.4218.6518.2418.4318.431,735,536
25 Mar 202418.5018.6918.3718.5318.53415,369
22 Mar 202419.0018.7918.4418.7018.70625,064
21 Mar 202419.0319.1118.4918.8318.832,780,296
20 Mar 202419.1419.2018.7118.8618.86824,859
19 Mar 202419.0919.2418.9319.2019.20192,433
18 Mar 202419.3519.4719.0819.1919.19368,862
15 Mar 202419.8019.9519.3419.4219.42896,379
14 Mar 202419.7919.9119.6219.8819.88470,918
13 Mar 202419.5819.8319.4419.7519.751,098,753
12 Mar 202419.7819.8219.5119.6619.66543,820
11 Mar 202419.0219.6618.8919.6119.61615,252
08 Mar 202419.0919.3619.0019.1119.11348,282
07 Mar 202418.5519.2518.5819.0819.084,486,722
06 Mar 202418.6818.8918.5418.8718.871,578,960
05 Mar 202418.5318.8218.4918.6818.68636,865
04 Mar 202418.8718.7918.6618.7518.751,260,726
01 Mar 202418.6418.8318.3918.7418.74851,522
29 Feb 202418.4018.6118.3118.4818.481,193,408
28 Feb 202418.6319.0018.4218.4918.49454,450
27 Feb 202418.5018.7318.4318.7018.70248,122
26 Feb 202418.8618.7618.4818.6318.63945,323
23 Feb 202418.7818.7818.5018.5518.55605,538
22 Feb 202418.2418.7618.1118.7018.70563,335
21 Feb 202418.6918.8318.1018.2518.251,211,369
20 Feb 202418.8518.9718.5818.6518.65761,838
19 Feb 202418.9219.0018.7018.8918.891,520,962
16 Feb 202418.9519.0618.7118.7618.76579,757
15 Feb 202418.6618.9518.5018.9118.91460,464
14 Feb 202418.6318.9018.5518.5418.541,780,315
13 Feb 202419.1019.2818.6318.7218.72762,860
12 Feb 202419.0019.2018.9119.1119.11314,372
09 Feb 202418.7919.1718.8119.1619.16462,891
08 Feb 202418.8019.1118.7918.9718.97284,070
07 Feb 202419.6919.7018.9919.0319.03832,793
06 Feb 202419.5919.6119.3319.5619.56866,032
05 Feb 202419.3019.5719.2119.3919.39400,466
02 Feb 202419.2019.7819.3119.4019.401,191,540
01 Feb 202419.9919.9019.3019.4819.481,060,209
31 Jan 202419.8019.9619.6019.8019.80908,871
30 Jan 202420.0620.2419.7519.8119.811,271,125
29 Jan 202421.2021.0519.2220.0520.052,423,262
26 Jan 202421.0021.3320.5720.9620.961,523,149
25 Jan 202421.0021.2620.8621.1921.191,676,863
24 Jan 202421.2021.5021.1121.1721.17719,421
23 Jan 202421.1521.7521.3521.4421.44589,719
22 Jan 202421.2021.6421.1121.5921.592,157,977
19 Jan 202421.7421.6521.2421.4321.431,940,667
18 Jan 202421.3521.7021.2321.5521.55771,231
17 Jan 202421.2621.6421.1621.3221.32921,050
16 Jan 202421.6022.0221.4721.6521.651,602,330
15 Jan 202421.6722.0221.6321.8021.801,703,960
12 Jan 202421.7122.1721.6921.8321.83581,875
11 Jan 202422.0022.1721.7621.7921.79878,942
10 Jan 202421.9021.9321.7421.8721.87596,693
09 Jan 202422.0722.1921.7821.9121.911,831,763
08 Jan 202421.3522.0821.4221.9321.932,337,656
05 Jan 202421.2021.5821.1821.4521.45487,807
04 Jan 202420.5021.4120.7421.2621.26375,456
03 Jan 202421.3021.4220.7320.9220.92579,964
02 Jan 202421.0821.4221.1021.1721.17606,781
29 Dec 202321.1521.2921.0121.1521.15240,938
28 Dec 202320.8021.1620.9420.9620.96338,351
27 Dec 202321.0021.1520.8721.0421.04496,677
22 Dec 202320.2821.0120.6720.8220.82400,685
21 Dec 202320.5021.4520.7020.7720.771,281,562
20 Dec 202321.2021.6121.1721.2321.231,211,622
19 Dec 202320.6921.4420.5021.3521.353,281,113
18 Dec 202319.8020.6719.9820.4820.481,310,812
15 Dec 202320.3120.7119.9620.1120.112,070,159
14 Dec 202319.3420.3118.9920.2220.2211,521,092
13 Dec 202318.2019.1218.6419.0219.021,740,951
12 Dec 202318.7018.9918.6318.8818.88630,361
11 Dec 202318.5018.9218.6018.7418.74958,806
08 Dec 202318.3618.8618.2218.7318.73761,240
07 Dec 202318.0018.4718.1818.3118.3119,918,202
06 Dec 202318.0518.5918.0818.2318.231,257,796
05 Dec 202318.7518.9318.4318.5118.512,264,120
04 Dec 202318.5019.2118.6818.8418.843,101,619
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...