Koninklijke Philips NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	36.910	37.250	36.520	36.635	27.766	4,846,473
2021-11-16	36.920	37.290	36.540	36.885	27.955	4,689,810
2021-11-15	38.780	38.890	36.375	37.290	28.262	9,639,537
2021-11-12	41.610	41.720	41.415	41.710	31.612	1,527,444
2021-11-11	42.000	42.005	41.370	41.605	31.533	1,561,304
2021-11-10	41.535	41.925	41.290	41.800	31.680	1,909,882
2021-11-09	41.565	41.600	41.255	41.510	31.461	1,492,626
2021-11-08	41.300	41.685	41.115	41.480	31.438	1,715,352
2021-11-05	40.825	41.425	40.805	41.300	31.301	2,490,938
2021-11-04	40.885	41.030	40.790	40.905	31.002	2,676,689
2021-11-03	41.000	41.110	40.610	40.850	30.960	2,154,750
2021-11-02	40.905	41.310	40.900	41.025	31.093	1,722,748
2021-11-01	41.000	41.485	40.740	40.845	30.957	1,783,524
2021-10-29	40.225	40.765	40.035	40.725	30.866	2,807,287
2021-10-28	40.550	40.795	40.320	40.665	30.820	2,424,182
2021-10-27	40.960	41.400	40.520	40.640	30.801	2,461,482
2021-10-26	41.250	41.380	40.945	41.170	31.203	2,781,305
2021-10-25	41.305	41.485	41.050	41.290	31.294	2,965,665
2021-10-22	40.800	41.410	40.690	41.030	31.097	3,240,150
2021-10-21	39.975	40.795	39.800	40.710	30.854	3,264,216
2021-10-20	38.515	40.290	38.510	40.245	30.502	3,984,969
2021-10-19	36.500	38.580	36.260	38.455	29.145	3,075,566
2021-10-18	37.270	38.580	36.755	37.240	28.224	4,196,042
2021-10-15	37.985	38.455	37.950	38.420	29.119	3,417,610
2021-10-14	37.835	38.020	37.490	37.900	28.725	2,368,462

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.