New Zealand markets closed

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

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
23.64-0.25 (-1.05%)
At close: 05:36PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202423.9224.0923.5323.6423.64164,867
27 Jun 202424.1424.2923.8423.8923.8989,300
26 Jun 202423.6024.5623.7524.0324.03543,069
25 Jun 202424.4524.7023.7823.8623.86470,755
24 Jun 202424.2524.6524.3124.5824.58615,943
21 Jun 202424.6024.7824.3924.6024.60254,839
20 Jun 202424.1524.5923.9524.4924.49180,857
19 Jun 202423.5024.1423.8624.0024.00443,967
18 Jun 202423.9424.1423.7023.9823.98132,692
17 Jun 202424.0924.1323.5923.8123.81223,524
14 Jun 202424.3924.2523.9123.9123.91189,317
13 Jun 202424.0324.3624.0424.0724.0790,817
12 Jun 202424.4624.5924.1924.4024.401,428,005
11 Jun 202424.5224.6924.2624.3124.31220,919
10 Jun 202424.1724.5324.0924.2224.2258,350
07 Jun 202424.2524.7224.0524.4524.45194,636
06 Jun 202424.0024.5323.9724.0924.0969,849
05 Jun 202424.4024.5824.0224.2224.22861,377
04 Jun 202423.7224.5124.2024.2524.25294,761
03 Jun 202425.0225.2524.5224.5024.50537,497
31 May 202425.1725.4024.8625.0725.07215,400
30 May 202425.2025.5025.0525.1725.1749,756
29 May 202425.5025.3924.9325.3125.31277,659
28 May 202425.0025.3424.8325.2725.27133,693
24 May 202424.4224.9724.1824.8624.8643,388
23 May 202424.9225.5024.7024.8124.81784,338
22 May 202425.1425.5024.9325.0825.08217,409
21 May 202425.2225.5625.0325.3225.32163,569
20 May 202425.8026.0325.2825.5025.50295,961
17 May 202425.2725.9225.2025.9125.914,342,240
16 May 202425.2425.6525.0925.5225.52171,464
15 May 202424.8525.3624.8925.2925.29115,714
14 May 202425.0025.4024.8925.0825.08103,585
13 May 202424.6125.5724.7325.2625.26136,215
10 May 202424.6324.9624.4224.9724.972,214,323
09 May 202424.5024.6323.3524.4824.48360,114
09 May 202430.2684:29.2684 Stock split
08 May 202423.8223.9623.4123.5823.58102,159
07 May 202424.1724.3223.8623.9523.95135,254
03 May 202423.9924.3723.8424.1224.1234,130
02 May 202424.3724.1524.1524.1224.12256,066
01 May 202424.4224.4224.4224.2624.26127
30 Apr 202424.1724.8624.1624.2624.26616,803
29 Apr 202426.8928.0921.2724.6924.693,893,732
26 Apr 202418.7719.1718.5119.0019.00744,951
25 Apr 202418.9219.0918.6218.7418.74604,003
24 Apr 202419.0219.2318.8419.0119.01535,979
23 Apr 202418.7618.9618.3618.8118.811,117,315
22 Apr 202418.3718.5918.1218.5518.551,484,451
19 Apr 202418.1718.3817.9618.2918.293,184,834
18 Apr 202418.2418.4317.9918.1918.19484,823
17 Apr 202418.4118.6418.0018.2418.24511,207
16 Apr 202418.5418.8718.4118.5518.552,104,668
15 Apr 202418.4718.8718.3718.7218.72751,555
12 Apr 202418.2819.0818.4218.5818.58530,504
11 Apr 202418.2818.7018.2718.5818.58489,611
10 Apr 202418.6119.7918.3218.4618.464,140,372
09 Apr 202418.2918.4718.0618.3818.382,118,862
08 Apr 202417.7018.3817.8718.3618.36269,027
05 Apr 202417.9418.5017.7717.9117.911,473,928
04 Apr 202418.2818.4418.1118.3618.36148,565
03 Apr 202417.9318.2817.9118.2818.28284,412
02 Apr 202417.8418.1217.8518.0518.05681,836
28 Mar 202417.9918.2717.9418.0018.00552,623
27 Mar 202417.9618.2717.8418.1618.161,156,454
26 Mar 202417.8118.0317.6417.8217.821,794,833
25 Mar 202417.8918.0717.7617.9217.92429,560
22 Mar 202418.3718.1717.8318.0918.09646,420
21 Mar 202418.4018.4817.8818.2118.212,875,289
20 Mar 202418.5118.5618.0918.2318.23853,041
19 Mar 202418.4618.6018.3118.5618.56199,007
18 Mar 202418.7118.8218.4518.5618.56381,464
15 Mar 202419.1419.2918.7018.7818.78927,005
14 Mar 202419.1419.2518.9719.2219.22487,007
13 Mar 202418.9319.1718.8019.1019.101,136,293
12 Mar 202419.1219.1718.8619.0119.01562,400
11 Mar 202418.3919.0118.2718.9618.96636,273
08 Mar 202418.4618.7218.3718.4818.48360,181
07 Mar 202417.9418.6117.9718.4518.454,640,017
06 Mar 202418.0618.2717.9318.2418.241,632,907
05 Mar 202417.9218.2017.8818.0618.06658,624
04 Mar 202418.2518.1718.0418.1318.131,303,800
01 Mar 202418.0218.2117.7818.1218.12880,615
29 Feb 202417.7918.0017.7117.8717.871,234,182
28 Feb 202418.0118.3717.8117.8817.88469,976
27 Feb 202417.8918.1117.8218.0818.08256,599
26 Feb 202418.2418.1417.8718.0118.01977,621
23 Feb 202418.1618.1617.8917.9417.94626,227
22 Feb 202417.6418.1417.5118.0818.08582,582
21 Feb 202418.0718.2117.5017.6517.651,252,757
20 Feb 202418.2318.3517.9718.0418.04787,867
19 Feb 202418.2918.3818.0818.2718.271,572,928
16 Feb 202418.3218.4318.1018.1418.14599,565
15 Feb 202418.0418.3217.8918.2818.28476,196
14 Feb 202418.0118.2817.9417.9317.931,841,142
13 Feb 202418.4718.6418.0218.1018.10788,924
12 Feb 202418.3718.5718.2918.4818.48325,113
09 Feb 202418.1718.5418.1918.5318.53478,706
08 Feb 202418.1818.4718.1718.3418.34293,775
07 Feb 202419.0419.0518.3618.4018.40861,246
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...