RYLPF - Koninklijke Philips N.V.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | 1,900 |
| May 25, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| May 24, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| May 23, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| May 22, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| May 19, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 500 |
| May 18, 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| May 17, 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| May 16, 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 400 |
| May 15, 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| May 12, 2023 | 20.55 | 20.55 | 20.27 | 20.27 | 20.27 | 4,000 |
| May 11, 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| May 10, 2023 | 21.11 | 21.11 | 21.07 | 21.07 | 21.07 | 12,000 |
| May 09, 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 7,100 |
| May 08, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 400 |
| May 05, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| May 04, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 400,200 |
| May 03, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| May 02, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1,100 |
| May 01, 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| Apr 28, 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| Apr 27, 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| Apr 26, 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 50,200 |
| Apr 25, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| Apr 24, 2023 | 21.84 | 21.84 | 21.75 | 21.75 | 21.75 | 1,200 |
| Apr 21, 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| Apr 20, 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 300 |
| Apr 19, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| Apr 18, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 200 |
| Apr 17, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 400 |
| Apr 14, 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| Apr 13, 2023 | 18.51 | 18.51 | 18.44 | 18.44 | 18.44 | 300 |
| Apr 12, 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| Apr 11, 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 1,200 |
| Apr 10, 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| Apr 06, 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 300 |
| Apr 05, 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| Apr 04, 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| Apr 03, 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 1,000 |
| Mar 31, 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| Mar 30, 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| Mar 29, 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| Mar 28, 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 200 |
| Mar 27, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| Mar 24, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 140,200 |
| Mar 23, 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| Mar 22, 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 200 |
| Mar 21, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 700 |
| Mar 20, 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 200 |
| Mar 17, 2023 | 16.26 | 16.34 | 16.25 | 16.34 | 16.34 | 1,000 |
| Mar 16, 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 200,200 |
| Mar 15, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 4,700 |
| Mar 14, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| Mar 13, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 100 |
| Mar 10, 2023 | 16.39 | 16.39 | 16.15 | 16.15 | 16.15 | 500 |
| Mar 09, 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 100 |
| Mar 08, 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 300 |
| Mar 07, 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 3,100 |
| Mar 06, 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| Mar 03, 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| Mar 02, 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 170,400 |
| Mar 01, 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| Feb 28, 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| Feb 27, 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| Feb 24, 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| Feb 23, 2023 | 16.99 | 16.99 | 16.74 | 16.74 | 16.74 | 153,800 |
| Feb 22, 2023 | 16.85 | 17.03 | 16.85 | 17.03 | 17.03 | 18,100 |
| Feb 21, 2023 | 16.67 | 16.99 | 16.67 | 16.99 | 16.99 | 2,500 |
| Feb 17, 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| Feb 16, 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| Feb 15, 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| Feb 14, 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 200 |
| Feb 13, 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 400 |
| Feb 10, 2023 | 16.67 | 16.92 | 16.47 | 16.47 | 16.47 | 4,700 |
| Feb 09, 2023 | 17.50 | 17.50 | 16.93 | 16.93 | 16.93 | 900 |
| Feb 08, 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 170,000 |
| Feb 07, 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| Feb 06, 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 400 |
| Feb 03, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Feb 02, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Feb 01, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 63,300 |
| Jan 31, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jan 30, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 700 |
| Jan 27, 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 1,400 |
| Jan 26, 2023 | 16.76 | 16.87 | 16.76 | 16.87 | 16.87 | 400 |
| Jan 25, 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| Jan 24, 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 200,100 |
| Jan 23, 2023 | 17.18 | 17.35 | 17.18 | 17.34 | 17.34 | 1,700 |
| Jan 20, 2023 | 16.23 | 16.48 | 16.23 | 16.48 | 16.48 | 1,000 |
| Jan 19, 2023 | 16.36 | 16.36 | 16.19 | 16.19 | 16.19 | 800 |
| Jan 18, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 431,600 |
| Jan 17, 2023 | 16.67 | 16.67 | 16.65 | 16.65 | 16.65 | 472,300 |
| Jan 13, 2023 | 17.15 | 17.18 | 17.02 | 17.18 | 17.18 | 15,100 |
| Jan 12, 2023 | 16.91 | 17.31 | 16.91 | 17.31 | 17.31 | 41,700 |
| Jan 11, 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| Jan 10, 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 100 |
| Jan 09, 2023 | 16.83 | 16.83 | 16.51 | 16.51 | 16.51 | 154,400 |
| Jan 06, 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 200 |
| Jan 05, 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 200,500 |
| Jan 04, 2023 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.