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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.9786
CLOSE 26.9725

Low

LOW 23.74

High

HIGH 30.18
DATEOPENHIGHLOWCLOSE
01/01/200725.9225.9225.9225.92
01/02/200726.0426.325.9325.97
01/03/200726.0226.2125.9626.16
01/04/200726.0326.0625.8626.02
01/05/200725.9925.9925.5325.61
01/08/200725.6625.6725.3725.41
01/09/200725.5426.0725.4725.86
01/10/200725.8625.8625.4725.62
01/11/200725.826.0625.6125.98
01/12/200725.9526.3425.9426.33
01/15/200726.3926.4826.2726.3
01/16/200726.2926.6426.1826.55
01/17/200726.5126.5526.226.38
01/18/200726.4426.9726.426.49
01/19/200726.4326.6626.2126.65
01/22/200726.7427.1926.1926.2
01/23/200726.3326.6426.2226.59
01/24/200726.6827.1326.6127.13
01/25/200727.2227.6227.0627.08
01/26/200726.9327.4626.8527.04
01/29/200727.1427.1826.9427.07
01/30/200727.0527.3426.8427.27
01/31/200727.2127.326.9727.07
02/01/200727.3327.5127.2527.29
02/02/200727.3327.3627.1127.14
02/05/200727.0427.0426.8326.94
02/06/200726.8727.0826.7626.81
02/07/200726.827.0826.7426.97
02/08/200727.0427.126.6926.69
02/09/200726.7627.2226.7627.07
02/12/200726.926.9426.726.79
02/13/200726.7826.9426.6926.85
02/14/200726.9127.0526.8526.96
02/15/200726.9627.1326.7826.98
02/16/200727.0327.0326.7426.79
02/19/200726.8327.0126.7826.84
02/20/200726.8526.8526.4526.69
02/21/200726.8327.1526.7626.98
02/22/200727.0627.1826.7626.78
02/23/200726.8426.9426.7226.82
02/26/200726.8327.0426.826.96
02/27/200726.7126.7525.8325.9
02/28/200724.9525.824.5925.19
03/01/200725.1525.4724.3424.4
03/02/200725.0825.3224.8925.03
03/05/200724.4124.9624.3824.75
03/06/200725.0625.1424.7925.1
03/07/200725.2325.3324.8824.98
03/08/200725.0425.4724.8825.39
03/09/200725.3925.9525.1125.63
03/12/200725.8626.0325.4925.5
03/13/200725.5525.6925.3525.35
03/14/200724.9725.2724.6924.75
03/15/200725.0825.6125.0825.3
03/16/200725.1825.6425.0925.4
03/19/200725.5825.925.4425.83
03/20/200725.7526.3725.5226.17
03/21/200726.226.326.0826.24
03/22/200726.5426.8326.3826.64
03/23/200726.526.7526.3426.56
03/26/200726.5626.5825.9726.08
03/27/200726.2426.2725.9926.14
03/28/200725.9826.0425.725.9
03/29/200725.9826.825.9826.67
03/30/200726.2226.3125.8325.94
04/02/200725.9525.9625.6725.86
04/03/200725.9926.0125.6825.9
04/04/200725.9926.2225.8126.19
04/05/200726.1926.4626.1326.44
04/10/200726.3626.8626.3126.77
04/11/200726.9427.0426.7326.73
04/12/200726.6626.726.2526.56
04/13/200726.5126.7426.4926.63
04/16/200726.8328.1926.7628.09
04/17/200727.9528.0327.5927.82
04/18/200727.5527.827.4127.65
04/19/200727.3628.1627.3328.08
04/20/200728.2128.7528.1928.32
04/23/200728.2128.4727.9728.31
04/24/200728.328.327.8827.96
04/25/20072828.1127.8427.98
04/26/200728.1528.4327.8227.92
04/27/200727.7927.8927.3227.48
04/30/200727.4727.6227.427.47
05/02/200727.4927.5127.3227.4
05/03/200727.4427.4426.8827.25
05/04/200727.2227.4727.1527.31
05/07/200727.4127.5927.3327.49
05/08/200727.4127.4727.2327.27
05/09/200727.3927.5827.2327.33
05/10/200727.3527.5327.1927.23
05/11/200727.0827.2326.3727.17
05/14/200727.3327.4126.9127.01
05/15/200726.9827.3526.6527.23
05/16/200727.2127.2726.9227.05
05/17/200727.1727.4727.1727.35
05/18/200727.3927.8927.3527.79
05/21/200727.8728.1127.5827.67
05/22/200727.7127.8827.5827.78
05/23/200727.6927.9827.6727.97
05/24/200727.7927.8127.4527.51
05/25/200727.3127.6227.1327.53
05/28/200727.5827.5927.4927.53
05/29/200727.7327.9727.7227.92
05/30/200727.6927.9127.6427.84
05/31/200728.1728.7628.1728.67
06/01/200728.6628.7628.3328.43
06/04/200728.4228.5228.2228.5
06/05/200728.4828.6828.4128.58
06/06/200728.4828.572828.04
06/07/200728.1628.2227.6227.7
06/08/200727.5828.2127.3328.13
06/11/200728.2128.2727.7528.04
06/12/200727.9227.9427.6827.72
06/13/200727.5827.7827.3927.64
06/14/200727.8628.3527.7328.34
06/15/200728.3928.8628.2728.63
06/18/200728.6328.9128.3228.5
06/19/200728.5228.7128.2728.5
06/20/200728.6128.9128.5528.83
06/21/200728.5828.8328.528.73
06/22/200728.828.8228.4328.5
06/25/200728.2728.5828.2728.5
06/26/200728.3628.4728.0528.17
06/27/200728.0328.2127.7227.9
06/28/200728.1128.5828.0228.58
06/29/200728.628.7728.3528.63
07/02/200728.4828.828.4428.74
07/03/200728.9329.5728.9229.5
07/04/200729.4729.9129.4729.77
07/05/200729.9430.0729.6629.84
07/06/200729.7529.8929.5929.65
07/09/200729.729.929.6729.75
07/10/200729.829.8928.9729.15
07/11/200728.9429.1728.7828.97
07/12/200729.2629.9329.0729.93
07/13/200730.1330.1829.2229.4
07/16/200729.1229.2928.8929.07
07/17/200728.8929.4328.8129.28
07/18/200729.0129.1628.7728.77
07/19/200729.0429.2728.8329.04
07/20/200728.9729.0928.5528.63
07/23/200728.3728.7928.3728.74
07/24/200728.528.8228.4628.49
07/25/200728.2828.4427.7427.98
07/26/200728.1228.1326.8426.97
07/27/200726.5427.2526.4526.68
07/30/200726.6327.0826.4626.75
07/31/200727.0927.2826.9527.13
08/01/200726.5926.7725.9926.49
08/02/200726.6126.8326.2126.47
08/03/200726.5926.72626.18
08/06/200725.732625.5725.71
08/07/200726.0926.2625.9126.04
08/08/200726.2926.5626.0526.46
08/09/200726.4226.5725.2825.66
08/10/200725.1725.4724.6525.19
08/13/200725.7325.825.3925.75
08/14/200725.5526.1925.3725.46
08/15/200725.2325.4124.9225.29
08/16/200724.8624.9323.9624.59
08/17/200724.6925.4824.0424.84
08/20/200725.1825.5525.125.27
08/21/200725.2725.3724.8725.16
08/22/200725.3525.8325.3225.71
08/23/200726.0726.325.6625.76
08/24/200725.5826.1625.5526.05
08/27/200726.2526.3526.1226.13
08/28/200726.226.225.5225.57
08/29/200725.4125.8425.2525.72
08/30/200725.8526.1525.6926.06
08/31/200726.3126.5426.1626.25
09/03/200726.4926.4926.1626.28
09/04/200726.2826.572626.49
09/05/200726.4726.4826.0426.12
09/06/200726.3126.425.8926.35
09/07/200726.1726.3525.725.74
09/10/200726.4526.8926.1326.54
09/11/200726.9427.4926.8927.22
09/12/200727.327.5727.0427.46
09/13/200727.4927.7527.2127.67
09/14/200727.5327.8227.4327.67
09/17/200727.6427.7827.3127.39
09/18/200727.3927.827.1827.76
09/19/200728.4528.6728.2128.57
09/20/200728.1928.3128.1128.16
09/21/200727.9728.5927.9328.41
09/24/200728.3528.4528.2228.38
09/25/200728.3528.4127.9427.99
09/26/200728.1928.2428.0128.11
09/27/200728.3428.5428.2128.45
09/28/200728.5128.9928.4528.71
10/01/200728.628.7928.4728.64
10/02/200728.7728.8828.5428.64
10/03/200728.5928.6628.2728.53
10/04/200728.3828.4428.1728.17
10/05/200728.2628.2927.9128.01
10/08/200727.9628.2627.9128.08
10/09/200728.1928.6528.0128.51
10/10/200728.6729.2428.529.06
10/11/200728.9329.2828.8828.96
10/12/200728.6829.1728.629.17
10/15/200728.6728.6727.3327.52
10/16/200727.2327.3526.7726.88
10/17/200726.8327.1726.6726.8
10/18/200726.92726.5826.65
10/19/200726.527.0226.4726.61
10/22/200726.1226.1925.6925.99
10/23/200726.2426.5325.9826.1
10/24/200726.226.2325.7925.93
10/25/20072626.0425.5125.67
10/26/200725.926.2225.7726.01
10/29/200726.3126.3325.8625.96
10/30/200725.9525.9725.6125.8
10/31/200725.9726.0625.7325.9
11/01/200726.0826.2925.7726.06
11/02/200726.0326.626.0126.27
11/05/200726.4527.0726.3526.78
11/06/200727.0427.1826.8227.17
11/07/200727.2227.2626.6527.06
11/08/200726.9527.0926.7226.97
11/09/200726.3427.0826.0226.34
11/12/200726.2626.582626.48
11/13/200726.2226.4426.0326.22
11/14/200726.4126.8826.2626.67
11/15/200726.626.7426.1626.37
11/16/200726.1426.2425.3325.49
11/19/200725.4725.7124.824.87
11/20/200724.7725.0624.7224.89
11/21/200724.5924.7523.7424.23
11/22/200724.2324.8924.2324.64
11/23/200724.9526.1124.8125.8
11/26/200726.1926.425.6825.73
11/27/200725.3126.1125.2825.78
11/28/200725.8626.2125.3326.06
11/29/200726.0726.0725.425.62
11/30/200725.7826.125.6726
12/03/200725.8825.9925.6825.77
12/04/200725.8925.8925.5125.58
12/05/200725.8226.1425.5626.02
12/06/200726.0926.2725.4125.54
12/07/200725.7626.0425.6425.83
12/10/200726.2227.1126.126.75
12/11/200727.0527.1326.627.02
12/12/200726.7127.3526.6427.05
12/13/200726.6926.9326.5226.7
12/14/200727.0427.6226.8627.39
12/17/200727.1727.226.8427.03
12/18/200726.9427.3926.927.22
12/19/200728.1228.1227.4227.58
12/20/200727.632827.6327.86
12/21/200728.2128.2627.2227.32
12/24/200727.4427.5627.0527.4
12/27/200727.427.4526.7426.81
12/28/200726.6726.9426.6326.76
12/31/200726.7426.9826.7426.78