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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.5834
CLOSE 19.5956

Low

LOW 16.65

High

HIGH 24.4
DATEOPENHIGHLOWCLOSE
01/03/200517.6917.9617.6317.92
01/04/200517.8317.917.5717.65
01/05/200517.4417.4717.2517.29
01/06/200517.2617.3317.117.28
01/07/200517.1917.2416.9717.24
01/10/200517.2417.2417.0317.19
01/11/200517.117.1616.8116.9
01/12/200517.0317.1516.6516.81
01/13/200516.9717.116.7716.86
01/14/200516.9217.1116.7916.93
01/17/200517.1817.3417.1817.29
01/18/200517.2617.3917.1117.33
01/19/200517.3117.3317.0717.2
01/20/200516.9517.0216.7416.98
01/21/200516.8317.0116.8316.97
01/24/200516.8416.9416.7416.86
01/25/200516.8316.9616.7316.88
01/26/200516.9717.0116.8616.94
01/27/200517.4617.8417.3817.69
01/28/200517.7517.9617.717.75
01/31/200517.8818.217.8718.2
02/01/200518.2318.7518.1818.73
02/02/200518.8218.9218.4818.53
02/03/200518.4418.6318.4418.47
02/04/200518.5518.8818.5518.83
02/07/200519.1519.2218.9319.05
02/08/200519.119.218.919.19
02/09/200519.1919.2218.8919.04
02/10/200518.9219.1818.8719.01
02/11/200519.1119.1518.819.15
02/14/200519.2319.4119.1719.26
02/15/200519.219.3219.0419.21
02/16/200519.2319.2318.9619.02
02/17/200518.9419.2118.918.98
02/18/200518.919.1418.919.07
02/21/200519.1419.3519.119.27
02/22/200519.2119.251919.11
02/23/200518.8219.0118.7518.9
02/24/200518.8418.9318.7618.87
02/25/200519.0719.2319.0619.12
02/28/200519.1419.2418.9218.95
03/01/200519.0219.3418.9819.32
03/02/200519.3319.6719.2919.51
03/03/200519.4719.719.4119.61
03/04/200519.6819.819.5619.72
03/07/200519.7819.819.5419.72
03/08/200519.619.719.4619.51
03/09/200519.5119.6119.1119.37
03/10/200519.1919.3519.1219.17
03/11/200519.4519.4819.2219.22
03/14/200519.1419.3119.0319.26
03/15/200519.2619.3419.0219.14
03/16/200519.0719.1918.7918.83
03/17/200518.7319.0618.7318.94
03/18/200518.9719.1818.9719.07
03/21/200519.0319.221919.01
03/22/200519.0519.1218.7718.99
03/23/200518.8319.0218.7318.91
03/24/200519.0219.419.0219.29
03/25/200519.2919.2919.2919.29
03/28/200519.2919.2919.2919.29
03/29/200519.2919.4119.0819.37
03/30/200519.2519.3519.119.32
03/31/200519.519.5119.2119.28
04/01/200519.119.2218.8418.84
04/04/200518.9118.9118.5418.63
04/05/200518.7818.8218.4718.6
04/06/200518.6918.818.5718.72
04/07/200518.7118.9918.7118.93
04/08/200519.0419.1818.9518.98
04/11/20051919.1618.9218.97
04/12/200518.9718.9718.3618.7
04/13/200518.6118.8418.5418.69
04/14/200518.5618.6818.3818.47
04/15/200518.1418.2417.8818.15
04/18/200517.3717.6917.3317.61
04/19/200517.717.8517.4817.56
04/20/200517.6917.8317.3517.54
04/21/200517.3617.717.3617.41
04/22/200517.6517.8117.6417.67
04/25/200517.617.817.4717.74
04/26/200517.6917.7517.4317.59
04/27/200517.4217.4617.1617.37
04/28/200517.4717.5517.0317.19
04/29/200517.1217.5517.0617.35
05/02/200517.517.5117.2917.29
05/03/200517.3717.4517.2317.39
05/04/200517.4517.6617.417.64
05/05/200517.818.0117.7117.85
05/06/200517.9517.9917.7517.94
05/09/200517.8317.9417.7117.85
05/10/200517.9418.0517.617.71
05/11/200517.6517.7917.5117.61
05/12/200517.7717.9217.7317.84
05/13/200517.9118.3217.8418.24
05/16/200518.2718.4318.2118.3
05/17/200518.4618.4618.1318.35
05/18/200518.4118.7518.4118.75
05/19/200518.8218.9318.7218.81
05/20/200518.7918.9118.6118.84
05/23/200518.8919.0218.8519.01
05/24/200518.9718.9918.718.82
05/25/200518.7818.8118.618.71
05/26/200518.5518.9218.5518.87
05/27/200518.9618.9818.7818.92
05/30/200518.919.0918.819.02
05/31/200519.0919.0918.7518.79
06/01/200518.8219.1918.7319.19
06/02/200519.1819.2919.0719.25
06/03/200519.2719.3619.1219.2
06/06/200519.219.2318.9419.05
06/07/200519.1319.3119.0819.27
06/08/200519.3719.9219.3219.7
06/09/200519.719.719.5119.63
06/10/200519.7720.1919.7720.04
06/13/200520.1420.4120.120.39
06/14/200520.2820.4820.2420.44
06/15/200519.9119.9619.2319.34
06/16/200519.5119.6719.4419.55
06/17/200519.5119.5619.2519.28
06/20/200519.2119.3118.9419.31
06/21/200519.3419.4219.2119.42
06/22/200519.4919.5419.2819.28
06/23/200519.3319.6319.3119.48
06/24/200519.3119.3119.0819.27
06/27/200519.1219.1218.9218.97
06/28/200518.9419.0818.8419.07
06/29/200519.3219.3219.1219.21
06/30/200519.1219.2718.9218.96
07/01/200518.8519.2818.8519.28
07/04/200519.1919.2819.1219.23
07/05/200519.319.4319.1419.33
07/06/200519.4119.6819.3719.45
07/07/200519.5119.5518.6319.12
07/08/200519.3519.6319.319.6
07/11/200519.820.1219.819.99
07/12/200520.0720.119.819.96
07/13/200520.0520.4119.9920.29
07/14/200520.4120.6820.420.58
07/15/200520.6720.6820.3920.55
07/18/200520.220.2919.8420.02
07/19/200520.0520.520.0120.5
07/20/200520.4620.4620.2820.39
07/21/200520.4620.6820.1620.34
07/22/200520.3720.4720.2320.3
07/25/200520.4120.4820.2920.36
07/26/200520.3620.6820.320.56
07/27/200520.6520.8720.5620.63
07/28/200520.6420.7820.4620.5
07/29/200520.4820.5320.1920.31
08/01/200520.4120.4320.2220.43
08/02/200520.4520.5820.3420.57
08/03/200520.5520.620.2220.29
08/04/200520.3220.3319.9720.08
08/05/200520.0320.0319.719.74
08/08/200519.7319.8819.719.73
08/09/200519.6519.8719.6119.87
08/10/200519.9120.0919.820
08/11/200519.8719.9919.7819.84
08/12/200519.8619.8619.5119.52
08/15/200519.6619.919.6319.63
08/16/200519.7819.9619.6419.65
08/17/200519.5519.8919.4919.76
08/18/200519.7719.8319.5719.61
08/19/200519.6919.7819.5219.65
08/22/200519.7419.8119.5819.73
08/23/200519.6319.7619.5719.64
08/24/200519.5619.619.3119.51
08/25/200519.3219.3719.119.31
08/26/200519.3719.4419.1319.15
08/29/200519.0519.3418.9219.29
08/30/200519.4919.5119.2219.27
08/31/200519.2519.5219.2519.36
09/01/200519.4819.5219.3119.41
09/02/200519.4319.5219.1919.33
09/05/200519.3219.4919.3219.49
09/06/200519.5119.719.4719.58
09/07/200519.719.9619.6919.91
09/08/200519.9620.0419.819.84
09/09/200519.9420.2419.9320.13
09/12/200520.2420.4120.2420.31
09/13/200520.2920.3720.0920.19
09/14/200520.1920.2920.0920.19
09/15/200519.9720.1419.8520.05
09/16/200519.9120.3919.9120.29
09/19/200520.1920.4720.1620.26
09/20/200520.3120.5820.2920.47
09/21/200520.3520.4520.0220.08
09/22/200519.9319.9719.4919.6
09/23/200519.5719.7219.5419.67
09/26/200519.920.2219.920.13
09/27/200520.0920.219.8920
09/28/200519.9620.1219.9620.09
09/29/200520.0820.119.8819.96
09/30/200520.1920.320.0420.06
10/03/200520.1920.3920.1320.37
10/04/200520.3720.7320.320.61
10/05/200520.4120.6120.3620.39
10/06/200520.2320.2720.0120.14
10/07/200520.0420.0819.8319.9
10/10/200519.8720.0919.7319.78
10/11/200519.7819.9319.5919.61
10/12/200519.4919.5119.1419.34
10/13/200519.2419.4419.119.2
10/14/200519.4619.519.1819.27
10/17/200519.6119.9519.5819.63
10/18/200519.8219.8919.6919.81
10/19/200519.5119.5919.2419.42
10/20/200519.8719.919.5319.59
10/21/200519.4219.8419.419.59
10/24/200519.5419.7319.519.65
10/25/200519.719.7519.5119.63
10/26/200519.6319.819.5819.77
10/27/200519.619.6619.3119.37
10/28/200519.1819.519.0619.41
10/31/200519.5719.7819.5619.78
11/01/200519.7419.7419.5119.66
11/02/200519.619.9619.619.92
11/03/200519.9620.3119.9620.27
11/04/200520.3220.4820.1520.3
11/07/200520.2920.4920.2320.38
11/08/200520.4720.5220.1920.34
11/09/200520.4220.4220.1920.35
11/10/200520.4620.6120.3320.46
11/11/200520.7620.8620.6420.78
11/14/200520.8521.1220.6620.97
11/15/200520.9121.0820.8420.95
11/16/200520.8520.9220.620.68
11/17/200520.6820.8720.6820.73
11/18/200520.9521.0720.8820.9
11/21/200521.0921.2720.8821.16
11/22/200521.1821.220.9421.11
11/23/200521.2521.321.1521.29
11/24/200521.321.3121.0921.24
11/25/200521.2721.2921.1621.23
11/28/200521.3521.721.3221.48
11/29/200521.3721.6421.2621.55
11/30/200521.4421.6521.3621.53
12/01/200521.5422.2621.5422.22
12/02/200522.3222.6322.2122.54
12/05/200522.6422.7322.1422.25
12/06/200522.2822.5522.1522.37
12/07/200522.4822.7722.1622.29
12/08/200522.2622.4422.0822.36
12/09/200522.2122.6222.1522.45
12/12/200522.6622.822.6322.73
12/13/200522.6822.9522.6822.91
12/14/200522.8423.1122.7122.94
12/15/200523.4224.0723.4223.86
12/16/200523.9724.3523.9124.22
12/19/200524.3124.42424.02
12/20/200523.9524.123.7724.1
12/21/200524.0424.323.9124.17
12/22/200524.124.2123.9423.95
12/23/200524.0824.224.0324.09
12/26/200524.0924.0924.0924.09
12/27/200524.1724.2724.0924.12
12/28/200524.0824.22424.04
12/29/200524.0424.2624.0424.2
12/30/200524.1324.1823.7323.81