UK Markets closed

Koninklijke Philips N.V. (RYLPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
34.71-0.39 (-1.10%)
As of 01:52PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202135.0135.1234.7134.7134.7136,949
30 Nov 202135.6135.6235.0535.1035.104,800
29 Nov 202135.4036.8635.4035.5635.561,500
26 Nov 202138.2938.2936.8936.8936.891,600
24 Nov 202139.0139.0138.7538.8538.856,500
23 Nov 202138.4338.6138.1738.2838.2848,100
22 Nov 202139.3539.3538.8839.3439.344,300
19 Nov 202142.0442.0441.3841.3941.3992,400
18 Nov 202141.5542.6441.5542.6442.643,200
17 Nov 202141.7441.7441.1741.1741.171,000
16 Nov 202141.8941.8941.5141.5141.511,900
15 Nov 202142.6742.9042.4042.4042.403,500
12 Nov 202147.8747.8847.3947.5447.54800
11 Nov 202147.8047.9047.5447.9047.90900
10 Nov 202148.2148.2147.8647.8647.86900
09 Nov 202148.0048.0048.0048.0048.007,700
08 Nov 202148.7748.7748.2448.3948.392,300
05 Nov 202147.6848.0447.6848.0448.04600
04 Nov 202147.4147.4646.8947.4647.463,500
03 Nov 202147.1247.4547.1247.1547.151,100
02 Nov 202147.8047.8247.2547.8247.821,400
01 Nov 202147.2847.7347.2847.7347.731,500
29 Oct 202147.0447.7746.3747.2647.262,200
28 Oct 202147.6647.6947.6647.6947.691,700
27 Oct 202147.5147.5446.9147.5447.54800
26 Oct 202147.8547.8547.4947.4947.49700
25 Oct 202148.1348.1347.8147.8147.811,500
22 Oct 202148.0648.0647.3947.3947.392,700
21 Oct 202147.4047.8047.4047.8047.80800
20 Oct 202146.5947.0046.5947.0047.0053,000
19 Oct 202144.0044.5444.0044.5444.5426,100
18 Oct 202143.7143.7742.9042.9042.901,900
15 Oct 202144.3544.4544.1644.1644.1641,600
14 Oct 202144.0644.0643.6843.6843.68800
13 Oct 202143.2944.1143.2944.1144.111,100
12 Oct 202143.3343.5843.0143.0143.012,800
11 Oct 202144.8444.8444.8444.8444.84900
08 Oct 202142.7244.0042.7244.0044.001,700
07 Oct 202142.2942.2941.8541.8541.851,300
06 Oct 202143.0043.5141.9943.3143.311,200
05 Oct 202143.9643.9643.9643.9643.96700
04 Oct 202144.4444.4443.1143.1143.112,600
01 Oct 202144.7044.7043.4244.6744.6733,300
30 Sept 202145.3245.3245.3245.3245.32600
29 Sept 202146.9246.9246.9246.9246.92-
28 Sept 202146.9746.9745.1546.9246.922,200
27 Sept 202146.2946.2946.2946.2946.29800
24 Sept 202146.4746.4746.4446.4446.44806,400
23 Sept 202146.6146.6146.6146.6146.612,600
22 Sept 202147.2747.2745.8345.8345.831,600
21 Sept 202147.1847.2946.4746.4746.471,000
20 Sept 202146.6447.1146.6447.1147.11900
17 Sept 202147.0047.2046.4746.6646.661,500
16 Sept 202147.1047.1046.5146.5146.51800
15 Sept 202147.3147.3146.9446.9446.943,700
14 Sept 202146.5547.5646.5547.5647.561,000
13 Sept 202147.3947.3947.3947.3947.39500
10 Sept 202147.0747.0747.0747.0747.07400
09 Sept 202147.3747.5847.0747.0747.071,500
08 Sept 202149.1349.1349.1349.1349.13500
07 Sept 202149.1349.1349.1349.1349.13500
03 Sept 202147.9247.9647.9247.9647.961,400
02 Sept 202147.9548.1446.9046.9046.901,100
01 Sept 202147.2447.2447.2447.2447.2460,400
31 Aug 202146.1546.1546.1546.1546.151,100
30 Aug 202144.9844.9844.9844.9844.98-
27 Aug 202144.9844.9844.9844.9844.98400
26 Aug 202144.8344.8344.8344.8344.831,000
25 Aug 202145.2045.2045.2045.2045.201,000
24 Aug 202145.3445.3445.3445.3445.34400
23 Aug 202144.5644.5644.5644.5644.56600
20 Aug 202144.8444.8444.8444.8444.84600
19 Aug 202144.6444.6443.2643.2643.261,100
18 Aug 202145.1945.6443.8145.6445.641,200
17 Aug 202143.2644.6443.2644.6444.64500
16 Aug 202144.9444.9444.9444.9444.94600
13 Aug 202144.4745.0443.6645.0445.04700
12 Aug 202144.1044.4544.1044.4544.451,300
11 Aug 202145.2945.2944.9244.9244.921,600
10 Aug 202145.8345.8345.8345.8345.83600
09 Aug 202144.3644.3644.3644.3644.36400
06 Aug 202144.8944.8944.8944.8944.89-
05 Aug 202144.8944.8944.8944.8944.89900
04 Aug 202144.8944.8944.8944.8944.89900
03 Aug 202146.5446.5445.1645.1645.161,300
02 Aug 202145.7247.1745.7247.1747.1713,000
30 Jul 202146.0946.9845.1145.1145.111,100
29 Jul 202145.8645.8745.8645.8745.871,200
28 Jul 202144.9244.9244.9244.9244.922,800
27 Jul 202144.9244.9244.9244.9244.92400
26 Jul 202146.7846.7846.7846.7846.78800
23 Jul 202148.0548.0548.0548.0548.05900
22 Jul 202147.4047.4047.4047.4047.40700
21 Jul 202146.2046.7446.2046.7446.74600
20 Jul 202145.7446.3845.7446.3846.385,900
19 Jul 202145.9245.9245.8545.8545.85700
16 Jul 202146.1546.4246.1546.4246.421,200
15 Jul 202145.9746.2345.9746.2146.21195,000
14 Jul 202146.4546.5546.4546.5546.55700
13 Jul 202147.1747.1747.1447.1447.141,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...