Canada markets closed

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

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
29.43-0.27 (-0.93%)
At close: 05:33PM BST
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202429.2029.7029.3729.4329.43397,611
Oct 17, 202429.7029.7729.4729.7029.70978,327
Oct 16, 202429.5029.8229.1929.7329.73149,854
Oct 15, 202429.8530.2029.6829.8129.81106,470
Oct 14, 202429.2729.5229.2429.4029.4046,580
Oct 11, 202429.2029.4429.1129.1729.1763,418
Oct 10, 202429.3329.7629.1929.3529.35324,543
Oct 09, 202428.8729.5329.0429.3529.352,182,532
Oct 08, 202428.8629.1428.7029.0729.07356,784
Oct 07, 202429.5029.5529.0429.1529.15145,178
Oct 04, 202429.0029.4228.9529.2629.26397,783
Oct 03, 202429.5029.4929.1329.2029.2027,225
Oct 02, 202429.4629.4629.0129.1429.14370,895
Oct 01, 202429.4429.8429.4229.7329.73251,684
Sept 30, 202429.3529.8629.1429.3629.361,174,826
Sept 27, 202428.0029.4628.4229.3329.331,446,451
Sept 26, 202428.2528.4828.0528.1728.17842,411
Sept 25, 202427.6028.1127.5327.8927.89102,242
Sept 24, 202427.2927.5527.2527.3127.31303,572
Sept 23, 202427.3327.5027.1827.2827.2856,551
Sept 20, 202427.6127.7027.2227.3127.311,468,667
Sept 19, 202428.0028.1527.7928.0228.02266,878
Sept 18, 202427.9428.0727.6927.9227.92451,622
Sept 17, 202427.6028.3627.9128.2228.22654,646
Sept 16, 202428.0027.9127.5827.8627.86326,043
Sept 13, 202428.0028.0527.5727.8027.80239,825
Sept 12, 202427.8227.9927.6427.8227.82265,221
Sept 11, 202426.6527.8426.9327.5127.51295,119
Sept 10, 202427.2127.1226.7526.7426.74505,083
Sept 09, 202427.1727.4527.2427.3327.33371,760
Sept 06, 202426.8427.3226.7727.1427.14415,831
Sept 05, 202427.0127.2426.9526.9526.95806,771
Sept 04, 202427.0027.0126.3526.9426.94124,592
Sept 03, 202427.4027.4227.0427.1427.14131,104
Sept 02, 202427.2427.4827.2227.2527.25579,504
Aug 30, 202427.5627.6427.1727.2327.23103,143
Aug 29, 202427.6727.6827.4327.4727.4753,825
Aug 28, 202427.1327.5927.2027.5327.5382,236
Aug 27, 202427.0827.0826.8926.9826.9852,034
Aug 23, 202427.2027.1526.8927.1427.14312,069
Aug 22, 202426.5027.1426.5626.9326.93574,996
Aug 21, 202426.2626.7126.3226.6026.60302,948
Aug 20, 202426.3326.5126.3826.4326.4381,586
Aug 19, 202426.4026.5726.4426.5026.5043,625
Aug 16, 202426.2926.3426.1726.2826.2839,392
Aug 15, 202426.0826.2426.0126.1126.1131,793
Aug 14, 202425.9226.0525.8626.0026.00128,620
Aug 13, 202426.1026.1125.7425.8525.851,667,946
Aug 12, 202426.0026.3026.0026.0026.00111,804
Aug 09, 202426.6026.7326.1126.1726.1798,466
Aug 08, 202426.8526.6626.2226.6126.6177,948
Aug 07, 202426.2526.8026.2526.6126.61127,488
Aug 06, 202425.0926.2725.7025.9525.95809,797
Aug 05, 202425.0125.8725.1325.8425.841,075,901
Aug 02, 202425.8726.3625.8326.1826.18165,046
Aug 01, 202426.1026.1825.7825.8425.8456,804
Jul 31, 202426.5126.6425.9826.0126.0149,346
Jul 30, 202427.0027.2426.2226.5226.52288,811
Jul 29, 202424.4027.3425.4026.9526.95252,478
Jul 26, 202423.7423.8823.6823.7723.77349,033
Jul 25, 202423.8624.1323.6023.9223.92283,624
Jul 24, 202423.9724.0823.8024.0524.05371,316
Jul 23, 202424.0424.2823.8224.0124.0157,991
Jul 22, 202423.8024.4123.8824.4024.40156,154
Jul 19, 202423.8024.0123.5823.8023.80738,212
Jul 18, 202423.8324.1023.5724.0024.001,579,056
Jul 17, 202423.6123.9123.3523.6023.601,197,028
Jul 16, 202423.9824.1323.6623.8823.88735,969
Jul 15, 202424.5624.7624.0124.1024.1078,593
Jul 12, 202424.7024.7924.4724.6524.6536,226
Jul 11, 202424.5624.7324.2724.5324.5349,089
Jul 10, 202424.0124.5724.2124.4024.40156,793
Jul 09, 202424.2924.8024.1524.3124.31238,890
Jul 08, 202424.4824.8424.2324.3824.38958,275
Jul 05, 202424.4124.6624.2324.6624.66175,918
Jul 04, 202424.2024.5423.9124.3424.3431,358
Jul 03, 202423.0024.1123.3624.0924.0981,451
Jul 02, 202423.2023.6023.0923.3123.3163,968
Jul 01, 202423.6523.8023.3023.6123.61196,300
Jun 28, 202423.9224.0923.5323.6423.64164,867
Jun 27, 202424.1424.2923.8423.8923.8989,300
Jun 26, 202423.6024.5623.7524.0324.03543,069
Jun 25, 202424.4524.7023.7823.8623.86470,755
Jun 24, 202424.2524.6524.3124.5824.58615,943
Jun 21, 202424.6024.7824.3924.6024.60254,839
Jun 20, 202424.1524.5923.9524.4924.49180,857
Jun 19, 202423.5024.1423.8624.0024.00443,967
Jun 18, 202423.9424.1423.7023.9823.98132,692
Jun 17, 202424.0924.1323.5923.8123.81223,524
Jun 14, 202424.3924.2523.9123.9123.91189,317
Jun 13, 202424.0324.3624.0424.0724.0790,817
Jun 12, 202424.4624.5924.1924.4024.401,428,005
Jun 11, 202424.5224.6924.2624.3124.31220,919
Jun 10, 202424.1724.5324.0924.2224.2258,350
Jun 07, 202424.2524.7224.0524.4524.45194,636
Jun 06, 202424.0024.5323.9724.0924.0969,849
Jun 05, 202424.4024.5824.0224.2224.22861,377
Jun 04, 202423.7224.5124.2024.2524.25294,761
Jun 03, 202425.0225.2524.5224.5024.50537,497
May 31, 202425.1725.4024.8625.0725.07215,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...