UK markets open in 4 hours 7 minutes

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:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202419.5719.7419.2519.2619.2648,011
24 Apr 202419.6719.8919.4819.6419.64518,272
23 Apr 202419.4019.6118.9919.5219.521,080,402
22 Apr 202419.0019.2318.7419.1819.181,435,410
19 Apr 202418.7919.0118.5718.8518.853,079,615
18 Apr 202418.8719.0618.6018.8918.89468,806
17 Apr 202419.0419.2718.6118.9818.98494,319
16 Apr 202419.1719.5119.0319.2019.202,035,135
15 Apr 202419.1019.5119.0019.3319.33726,726
12 Apr 202418.9019.7319.0519.2519.25512,979
11 Apr 202418.9019.3318.9019.3219.32473,436
10 Apr 202419.2520.4718.9419.6319.634,003,585
09 Apr 202418.9219.1018.6818.8318.832,048,860
08 Apr 202418.3019.0118.4918.7818.78260,139
05 Apr 202418.5519.1418.3818.6118.611,425,234
04 Apr 202418.9019.0818.7319.0319.03143,657
03 Apr 202418.5518.9118.5218.6218.62275,017
02 Apr 202418.4418.7418.4718.6018.60659,311
28 Mar 202418.6018.9018.5618.6118.61534,366
27 Mar 202418.5718.9018.4518.7418.741,118,249
26 Mar 202418.4218.6518.2418.5418.541,735,536
25 Mar 202418.5018.6918.3718.4318.43415,369
22 Mar 202419.0018.7918.4418.6218.62625,064
21 Mar 202419.0319.1118.4918.8218.822,780,297
20 Mar 202419.1419.2018.7118.8218.82824,860
19 Mar 202419.0919.2418.9319.2119.21192,434
18 Mar 202419.3519.4719.0819.1419.14368,862
15 Mar 202419.8019.9519.3419.3419.34545,616
14 Mar 202419.7919.9119.6219.8419.84470,918
13 Mar 202419.5819.8319.4419.7919.791,098,753
12 Mar 202419.7819.8219.5119.6019.60278,752
11 Mar 202419.0219.6618.8919.4219.42615,252
08 Mar 202419.0919.3619.0019.1119.11115,798
07 Mar 202418.5519.2518.5818.9618.964,486,722
06 Mar 202418.6818.8918.5418.7618.761,578,961
05 Mar 202418.5318.8218.4918.6718.67636,865
04 Mar 202418.8718.7918.6618.7118.711,260,726
01 Mar 202418.6418.8318.3918.7818.78851,523
29 Feb 202418.4018.6118.3118.5018.501,193,409
28 Feb 202418.6319.0018.4218.7018.70454,451
27 Feb 202418.5018.7318.4318.6318.63248,123
26 Feb 202418.8618.7618.4818.5718.57945,324
23 Feb 202418.7818.7818.5018.6518.65605,539
22 Feb 202418.2418.7618.1118.6718.67563,335
21 Feb 202418.6918.8318.1018.2818.281,211,369
20 Feb 202418.8518.9718.5818.6918.69761,839
19 Feb 202418.9219.0018.7018.9118.911,520,963
16 Feb 202418.9519.0618.7118.8818.88579,758
15 Feb 202418.6618.9518.5018.8718.87460,464
14 Feb 202418.6318.9018.5518.6018.601,780,315
13 Feb 202419.1019.2818.6319.0619.06762,861
12 Feb 202419.0019.2018.9119.1619.16314,372
09 Feb 202418.7919.1718.8119.0719.07462,891
08 Feb 202418.8019.1118.7918.9518.95284,070
07 Feb 202419.6919.7018.9919.3919.39266,560
06 Feb 202419.5919.6119.3319.5219.52866,032
05 Feb 202419.3019.5719.2119.4119.41400,467
02 Feb 202419.2019.7819.3119.3419.34710,292
01 Feb 202419.9919.9019.3019.3519.35612,903
31 Jan 202419.8019.9619.6019.7819.78908,871
30 Jan 202420.0620.2419.7519.9219.921,271,125
29 Jan 202421.2021.0519.2220.1120.112,423,262
26 Jan 202421.0021.3320.5721.0221.021,523,149
25 Jan 202421.0021.2620.8621.1121.111,676,863
24 Jan 202421.2021.5021.1121.1421.14719,422
23 Jan 202421.1521.7521.3521.3721.37589,720
22 Jan 202421.2021.6421.1121.5821.582,157,977
19 Jan 202421.7421.6521.2421.3521.351,940,668
18 Jan 202421.3521.7021.2321.5521.55771,231
17 Jan 202421.2621.6421.1621.4221.42921,050
16 Jan 202421.6022.0221.4721.5321.531,602,330
15 Jan 202421.7022.0221.6321.8921.891,703,961
12 Jan 202421.7122.1721.6921.8821.88581,876
11 Jan 202422.0022.1721.7621.9521.95878,942
10 Jan 202421.9021.9321.7421.8921.89596,694
09 Jan 202422.0722.1921.7822.0522.051,831,763
08 Jan 202421.3522.0821.4221.9021.902,337,656
05 Jan 202421.2021.5821.1821.4821.48487,807
04 Jan 202420.5021.4120.7421.2321.23375,457
03 Jan 202421.3021.4220.7320.9120.91579,964
02 Jan 202421.0821.4221.1021.2621.26606,781
29 Dec 202321.1521.2921.0121.1021.10240,939
28 Dec 202320.8021.1620.9421.0921.09338,351
27 Dec 202321.0021.1520.8721.0421.04172,066
22 Dec 202320.2821.0120.6720.9320.93400,685
21 Dec 202320.5021.4520.7020.7920.791,281,562
20 Dec 202321.2021.6121.1721.3221.321,211,622
19 Dec 202320.6921.4420.5021.4121.413,281,114
18 Dec 202319.8020.6719.9820.3620.361,310,813
15 Dec 202320.3120.7119.9620.2320.232,070,159
14 Dec 202319.3420.3118.9920.1220.1211,521,090
13 Dec 202318.2019.1218.6419.0719.071,320,451
12 Dec 202318.7018.9918.6318.7518.75630,361
11 Dec 202318.5018.9218.6018.7518.75958,806
08 Dec 202318.3618.8618.2218.7418.74761,241
07 Dec 202318.0018.4718.1818.3318.3319,918,200
06 Dec 202318.0518.5918.0818.3618.361,257,796
05 Dec 202318.7518.9318.4318.5018.502,264,121
04 Dec 202318.5019.2118.6818.9618.963,101,619
01 Dec 202318.7519.0118.6418.7818.78861,651
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...