Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Koninklijke Philips N.V. logo
PHIA.AS
Koninklijke Philips N.V.
13:11:53
23.36 €
0.0000 (%0.00)
Previous Close: 23.5
Day Low₺23.11
Day High₺23.72
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PHIA.AS: Koninklijke Philips N.V. Historical Data

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.5452
CLOSE 21.5853

Low

LOW 14.37

High

HIGH 31.57
DATEOPENHIGHLOWCLOSE
01/01/199915.8315.8315.8315.83
01/04/199914.9415.0514.6414.94
01/05/199915.0715.1214.815.07
01/06/199916.3316.3315.4416.33
01/07/199916.0616.715.416.06
01/08/199916.6916.916.2416.69
01/11/199916.5217.2416.4316.52
01/12/199916.1116.7716.0416.11
01/13/199915.0816.0414.6115.08
01/14/199915.1715.5714.7715.17
01/15/199915.4115.4114.3715.41
01/18/199916.0816.3515.4516.08
01/19/199916.3916.71616.39
01/20/199917.0317.5916.617.03
01/21/199917.0317.7316.8117.03
01/22/199916.71716.4216.7
01/25/199917.2217.6916.6217.22
01/26/199916.8817.6516.216.88
01/27/199916.7717.2416.6516.77
01/28/199916.3916.7216.2316.39
01/29/199916.2716.716.1116.27
02/01/199916.1116.5516.0616.11
02/02/199915.9616.0615.7115.96
02/03/199916.1316.3915.9716.13
02/04/199916.2816.816.2716.28
02/05/199916.216.2715.9716.2
02/08/199916.0216.2315.9216.02
02/09/199916.3816.616.1916.38
02/10/199915.9916.1915.5515.99
02/11/199916.0216.3215.216.02
02/12/199916.0116.5515.8816.01
02/15/199915.5915.8315.5215.59
02/16/199915.6316.0115.5515.63
02/17/199915.515.6714.9415.5
02/18/199915.515.6715.2515.5
02/19/199916.2116.2115.5216.21
02/22/199916.5716.616.1516.57
02/23/199917.0817.3816.7217.08
02/24/199916.9317.2316.7416.93
02/25/199916.216.716.1116.2
02/26/199916.1416.2715.9616.14
03/01/199915.9616.2815.8315.96
03/02/199915.9116.4215.815.91
03/03/199916.0816.1415.816.08
03/04/199915.7416.0615.6915.74
03/05/199916.316.4615.7116.3
03/08/199916.1616.3415.9116.16
03/09/199916.2716.4216.1316.27
03/10/199916.3916.4416.0816.39
03/11/199916.6916.6916.3316.69
03/12/19991717.3316.917
03/15/199917.1817.2316.9517.18
03/16/199917.8318.117.3317.83
03/17/199918.2418.4317.7918.24
03/18/199918.2218.2917.9318.22
03/19/199918.7419.4418.3118.74
03/22/199918.7118.9118.5118.71
03/23/199918.4418.6818.4418.44
03/24/199918.0818.2417.918.08
03/25/199918.4318.4417.9418.43
03/26/199918.418.9318.2718.4
03/29/199918.918.9118.4618.9
03/30/19991919.1218.8119
03/31/199919.1819.2518.8719.18
04/01/199919.1119.619.0219.11
04/02/199920.8120.8120.8120.81
04/05/199920.8120.8120.8120.81
04/06/199919.2419.4919.0119.24
04/07/199919.3219.419.0419.32
04/08/199919.3219.4619.119.32
04/09/199918.8119.4418.6518.81
04/12/199918.4818.6818.2518.48
04/13/199918.9719.2518.6818.97
04/14/199918.9919.3218.9518.99
04/15/199918.7619.118.7418.76
04/16/199919.9520.0718.919.95
04/19/199920.420.5419.620.4
04/20/199919.5820.2719.5719.58
04/21/199920.2820.4619.2520.28
04/22/199921.221.5920.421.2
04/23/199921.0321.5820.7921.03
04/26/199921.622.1621.0121.6
04/27/199921.4221.7921.421.42
04/28/199920.7321.2120.6620.73
04/29/199920.7120.7920.4120.71
04/30/199922.5622.5622.5622.56
05/03/199921.1721.3420.7821.17
05/04/199921.0721.3220.9521.07
05/05/199920.1420.9720.0120.14
05/06/199920.1920.6920.1520.19
05/07/199920.5220.720.1920.52
05/10/199920.920.9220.5620.9
05/11/199921.0221.5321.0221.31
05/12/199921.4521.7220.6121.49
05/13/199923.423.423.423.4
05/14/199922.1422.9221.9322.01
05/17/199921.7621.9121.4521.65
05/18/199921.7322.3121.6722.02
05/19/199921.8322.0121.6521.93
05/20/199922.0322.0321.3521.44
05/21/199921.4521.621.2321.58
05/24/199923.4923.4923.4923.49
05/25/199920.8421.2520.7420.79
05/26/199920.3820.9720.3320.78
05/27/199920.9921.220.8220.93
05/28/199920.8421.320.7920.9
05/31/199919.0519.5118.9619.51
06/01/199920.1320.2819.7319.87
06/02/199919.8720.219.7220.11
06/03/199920.1620.3420.0120.11
06/04/199920.1120.219.8319.96
06/07/199920.0120.7419.6620.67
06/08/199920.5821.2220.4921.1
06/09/199920.9521.3220.9521.24
06/10/199921.1621.5321.0421.23
06/11/199921.2521.3420.921.02
06/14/199920.8821.0420.7320.83
06/15/199920.6920.9420.4520.93
06/16/199920.921.2720.8321.25
06/17/199921.3921.5621.2121.31
06/18/199921.3721.4821.0121.04
06/21/199921.0421.7521.0421.75
06/22/199921.7222.2821.621.93
06/23/199921.9822.5321.8221.96
06/24/199922.122.3121.7521.75
06/25/199921.6522.0121.6521.75
06/28/199921.7721.9721.621.92
06/29/199922.0722.4722.0322.34
06/30/199922.5622.722.2722.36
07/01/199922.6823.0822.6122.74
07/02/199922.8722.8922.5122.59
07/05/199922.8723.4922.7723.49
07/06/199923.3623.523.2723.34
07/07/199923.2723.4223.0923.14
07/08/199923.1723.3723.0223.05
07/09/199923.0323.2722.9823.18
07/12/199923.2723.322.5122.56
07/13/199922.9823.922.8723.38
07/14/199923.5724.5523.5524.55
07/15/199924.3925.0524.2124.88
07/16/19992525.6624.7124.77
07/19/199924.8825.4924.8125.26
07/20/199925.0225.0723.9723.98
07/21/199923.4323.5922.7523.29
07/22/199922.8423.0221.5121.52
07/23/199920.9522.1420.7921.64
07/26/199921.6821.9121.0621.16
07/27/199921.0421.92121.41
07/28/199921.7522.1521.5821.94
07/29/199921.9822.4621.8922.04
07/30/199922.122.4221.9122.32
08/02/199922.2122.2121.8621.86
08/03/199921.7722.2821.5821.84
08/04/199921.5821.6821.1621.32
08/05/199921.1621.2720.320.44
08/06/199921.2821.2820.5320.88
08/09/199920.7421.0420.5820.61
08/10/199920.8120.8720.1120.16
08/11/199920.1620.9220.1620.83
08/12/199921.2521.821.2521.58
08/13/199921.5122.1521.3422.11
08/16/199922.4922.4922.1422.2
08/17/199922.1922.4322.1222.4
08/18/199922.822.822.1222.19
08/19/199922.122.5521.9121.91
08/20/199922.0722.2821.8721.97
08/23/199921.9622.1521.7522.08
08/24/199922.2622.5222.2122.35
08/25/199922.823.5222.7523.5
08/26/199923.6223.9823.3223.52
08/27/199923.2923.9423.123.71
08/30/199923.4323.6223.1623.35
08/31/199923.1223.2222.6922.81
09/01/199922.823.0722.4522.62
09/02/199922.7722.7921.8321.96
09/03/199921.9622.5421.8422.54
09/06/199922.823.4122.7223.36
09/07/199923.3624.0823.2423.91
09/08/199923.923.9723.1423.36
09/09/199923.2223.4523.0423.15
09/10/199923.1524.623.1524.32
09/13/199924.2525.0224.2524.42
09/14/199923.9724.5423.7923.91
09/15/199924.0124.623.6624.18
09/16/199923.9424.3223.5323.63
09/17/199923.924.0223.4523.45
09/20/199923.4523.5523.0123.16
09/21/199923.2423.3422.2522.32
09/22/199921.9622.6821.7922.6
09/23/199922.7323.3422.5322.97
09/24/199922.4522.6621.7121.98
09/27/199922.1422.4921.9622.47
09/28/199922.5622.7422.1322.36
09/29/199922.2422.6122.2422.34
09/30/199922.0322.2921.7722.1
10/01/199922.1422.2121.3521.62
10/04/199921.7222.0721.3921.97
10/05/199922.3322.6822.1922.4
10/06/199922.2623.1122.122.77
10/07/199923.123.522.7422.9
10/08/199923.0923.522.8223.09
10/11/199923.1923.292323.15
10/12/199922.6622.7721.9822.19
10/13/199921.6521.7921.321.53
10/14/199921.3921.5721.0921.14
10/15/199920.921.0320.4621.01
10/18/199920.7921.0420.1320.31
10/19/199920.2321.1419.920.95
10/20/199920.8321.4120.4620.53
10/21/199921.4421.8520.6921.03
10/22/199921.5822.121.5822.1
10/25/199922.1922.2621.5121.99
10/26/199921.9822.2521.6821.75
10/27/199921.4421.562121.14
10/28/199921.3521.6321.1121.51
10/29/199921.9622.821.922.8
11/01/199922.822.8822.5822.68
11/02/199922.3822.4722.2122.4
11/03/199922.6123.5922.5123.5
11/04/199923.5924.5723.5324.43
11/05/199924.6725.0423.9724.64
11/08/199924.3424.4724.0424.13
11/09/199924.1824.8924.124.46
11/10/199924.5525.6124.4625.56
11/11/199925.7227.0625.6327.01
11/12/199927.127.4725.9225.92
11/15/199926.4226.9626.1926.91
11/16/199926.6326.7726.1426.35
11/17/199926.6826.8926.1426.63
11/18/199926.3327.1926.1826.54
11/19/199926.3726.7326.1926.66
11/22/199926.426.5325.4625.87
11/23/199925.8826.2225.4225.46
11/24/199925.5826.425.2526.06
11/25/199926.5227.5126.4427.36
11/26/199927.5928.7627.5828.4
11/29/199928.1528.7527.9528.46
11/30/199928.0328.4127.7228.26
12/01/199927.829.0327.828.81
12/02/199929.1129.228.6428.67
12/03/199928.8329.5128.7829.48
12/06/199929.4129.629.1529.19
12/07/199929.1629.729.1629.31
12/08/199929.4430.6729.3129.93
12/09/199930.1431.1829.9931.09
12/10/199930.8430.8629.9930.44
12/13/199930.5130.5729.1929.4
12/14/199929.730.2629.2329.51
12/15/199929.4429.4527.5328.62
12/16/199928.3229.9128.2929.74
12/17/199930.2630.6330.1230.51
12/20/199930.3530.4530.0630.35
12/21/199929.8130.3629.7229.96
12/22/199930.431.2730.330.84
12/23/199930.730.8630.2830.57
12/24/199930.6830.7530.5430.72
12/27/199930.5630.8630.5630.63
12/28/199930.5630.7930.5630.64
12/29/199930.6330.7530.4230.64
12/30/199930.6531.5730.6431.57
12/31/199930.6230.6230.6230.62