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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.485
CLOSE 19.4293

Low

LOW 10.67

High

HIGH 27.11
DATEOPENHIGHLOWCLOSE
01/02/200826.7627.1126.2126.25
01/03/200825.926.0625.6225.72
01/04/200825.5725.8725.1925.38
01/07/200825.325.4524.7425.08
01/08/200825.1625.2824.725.06
01/09/200824.8224.9524.324.63
01/10/200824.925.0324.4624.62
01/11/200824.5125.124.4924.81
01/14/200824.8725.4524.8725.23
01/15/200825.0525.2824.0224.23
01/16/200823.9324.1123.3123.43
01/17/200823.7923.8923.223.27
01/18/200823.523.522.0222.12
01/21/200822.6422.9321.5321.94
01/22/200820.6822.8420.5522.53
01/23/200822.9823.0122.1422.32
01/24/200823.2223.6622.6823.5
01/25/200824.0124.0423.2923.42
01/28/200822.9523.5822.7123.48
01/29/200823.5924.3523.4724.11
01/30/200823.8124.0723.6323.89
01/31/200823.6223.9323.2223.75
02/01/20082424.5723.7424.27
02/04/200824.6824.7524.2724.47
02/05/200824.424.4923.3323.45
02/06/200823.0624.3523.0524.27
02/07/200824.0424.0823.4523.79
02/08/200823.9224.323.6723.79
02/11/200823.524.1423.2723.38
02/12/200823.6123.9823.3623.93
02/13/200823.7424.2423.7324.06
02/14/200824.424.5723.8924
02/15/200824.0824.2923.2723.34
02/18/200823.8124.223.7523.92
02/19/200823.9524.3723.6624.15
02/20/200823.9424.0223.623.89
02/21/200824.0524.1523.7723.81
02/22/200823.6924.1223.5323.89
02/25/200824.0724.5223.8324.2
02/26/200824.2924.5924.0224.31
02/27/200824.424.4623.9624.34
02/28/200824.2524.323.7123.76
02/29/200823.7223.8623.3223.57
03/03/200823.1323.623.1223.5
03/04/200823.6623.9923.4123.55
03/05/200823.7923.9523.6723.81
03/06/200823.623.6223.2123.3
03/07/200823.0423.4622.8423.1
03/10/200822.8723.1122.7322.93
03/11/200823.0623.522.6823.16
03/12/200823.523.5723.1823.26
03/13/200822.9323.1722.6723.12
03/14/20082323.2822.522.8
03/17/200821.8822.2421.4421.44
03/18/200821.9522.2621.7322.25
03/19/200822.4822.5921.8722.22
03/20/200821.8922.1921.6421.76
03/25/200822.5522.5521.9522.16
03/26/200821.8822.0421.6421.95
03/27/200821.8422.6421.8422.54
03/28/200822.0222.1321.721.85
03/31/200821.5122.1221.4621.98
04/01/200821.9822.6421.9522.55
04/02/200822.8222.9322.522.85
04/03/200822.923.0822.5722.73
04/04/200822.8622.9622.5722.68
04/07/200822.7623.0722.7322.9
04/08/200822.8122.8522.4122.47
04/09/200822.3422.6522.1922.43
04/10/200822.4822.4821.7922.11
04/11/200822.3322.5721.0521.68
04/14/200821.0921.420.8820.97
04/15/20082121.4920.7821.34
04/16/200821.5921.6321.2521.61
04/17/200821.6421.7621.4221.48
04/18/200821.6322.5821.5322.25
04/21/200822.1322.3521.6521.79
04/22/200821.5921.9521.4221.56
04/23/200821.4121.8121.3321.76
04/24/200821.7921.7921.2821.71
04/25/200821.7622.3121.7322.08
04/28/200822.122.4622.0122.04
04/29/200821.7222.0221.6421.74
04/30/200821.7122.0321.6921.91
05/02/200822.3422.6722.0922.34
05/05/200822.3122.5622.2822.32
05/06/200822.4122.7522.2922.57
05/07/200822.7823.0822.7222.96
05/08/200822.622.7222.3622.61
05/09/200822.3822.5322.0322.1
05/12/200822.2722.3922.0422.13
05/13/200822.3922.4621.7222.02
05/14/200822.2222.521.9522.44
05/15/200822.4422.6522.2922.39
05/16/200822.7122.7522.3522.48
05/19/200822.6222.9622.5422.91
05/20/200822.7922.9122.6722.68
05/21/200822.6822.7722.3322.5
05/22/200822.2222.4122.122.3
05/23/200822.2222.2521.9922
05/26/200821.8822.1121.8821.95
05/27/200821.9722.0621.5621.71
05/28/200821.8622.1521.7221.97
05/29/200822.2922.2921.8622.04
05/30/200822.1922.622.1822.39
06/02/200822.3222.422.0522.14
06/03/200822.0422.6822.0422.68
06/04/200822.522.5722.2622.35
06/05/200822.4222.6422.2222.26
06/06/200822.2722.3221.6621.67
06/09/200821.621.7621.4521.56
06/10/200821.4121.621.4121.46
06/11/200821.5921.7421.1321.16
06/12/200821.1621.5321.1621.36
06/13/200821.2721.621.2721.58
06/16/200821.5621.8721.4621.57
06/17/200821.7621.8521.6621.68
06/18/200821.6921.7621.4821.58
06/19/200821.4121.5521.0521.05
06/20/200821.0621.2720.4420.59
06/23/200820.620.7320.3420.52
06/24/200820.4420.6119.9820.32
06/25/200820.4120.5920.2920.57
06/26/200820.4920.5219.9419.94
06/27/200819.6219.9419.5119.83
06/30/200819.7519.9119.4219.61
07/01/200819.5119.5619.119.32
07/02/200819.2819.418.8118.81
07/03/200818.2418.9418.2418.8
07/04/200818.9219.0418.6318.69
07/07/200818.8219.2218.7219.07
07/08/200818.618.7718.3718.74
07/09/200818.9219.3618.8219.16
07/10/200818.9518.9718.6618.73
07/11/200818.5518.717.5217.62
07/14/200818.4619.0818.2218.75
07/15/200818.6918.7518.3318.54
07/16/200818.618.8618.0418.83
07/17/200819.1819.6119.0519.51
07/18/200819.3920.2519.3719.95
07/21/200820.1220.1619.8219.97
07/22/200819.8720.1619.5120.15
07/23/200820.3820.4520.2420.28
07/24/200820.4920.512020.05
07/25/200819.7819.9519.6119.69
07/28/200819.6419.6719.2119.21
07/29/200818.9219.4318.8419.38
07/30/200819.6719.6719.1519.28
07/31/200819.4319.6819.2719.49
08/01/200819.2719.318.9319
08/04/200819.0219.3818.9619.23
08/05/200819.3519.9519.2419.93
08/06/200820.0520.4719.9320.34
08/07/200820.2620.520.1120.17
08/08/200820.1420.5520.0920.55
08/11/200820.6520.9720.5420.97
08/12/200820.9921.2820.8721.17
08/13/20082121.1520.7820.82
08/14/200821.1321.1320.4920.71
08/15/200820.8721.0320.7420.99
08/18/200820.921.1520.7920.91
08/19/200820.5320.7320.3720.37
08/20/200820.3720.4520.0720.28
08/21/200820.1820.2319.9120
08/22/200820.0720.3619.8520.29
08/25/200820.2920.3320.0920.09
08/26/200820.0120.219.720.03
08/27/200820.1120.1919.8820.08
08/28/200819.9720.4919.8320.43
08/29/200820.3420.4420.1420.18
09/01/200820.0620.4719.9820.39
09/02/200820.2920.9320.2920.81
09/03/200820.7220.7320.3520.37
09/04/200820.3720.419.9919.99
09/05/200819.8319.9919.6319.68
09/08/200820.1720.3820.0120.16
09/09/200820.1220.319.9920.09
09/10/200820.2820.2919.6119.83
09/11/200819.7919.819.3319.5
09/12/200819.8119.8119.2719.5
09/15/200818.9519.0218.6118.75
09/16/200818.4719.0518.3918.78
09/17/200819.0419.0418.1418.19
09/18/200818.3418.3417.617.76
09/19/200818.519.0918.1219.09
09/22/200818.9919.1918.4618.46
09/23/200818.3318.4217.7818.04
09/24/200818.2418.3617.6517.71
09/25/200817.8918.517.7418.46
09/26/200818.1618.2417.9317.98
09/29/200817.918.0216.7716.77
09/30/200816.3917.516.3317.31
10/01/200817.417.4516.6717.14
10/02/200817.0117.2816.9917.16
10/03/200817.2418.0717.0117.85
10/06/200817.1117.4816.2616.36
10/07/200816.6516.9215.9816.31
10/08/200815.5415.8814.6214.93
10/09/200815.3315.7314.9315.17
10/10/200814.0615.0613.714.32
10/13/200814.6914.8112.9313.86
10/14/200814.2314.4813.3813.64
10/15/200813.6113.9911.7912.08
10/16/200811.4712.6611.3411.84
10/17/200812.4712.7611.9812.65
10/20/200812.9613.2512.5513.17
10/21/200813.5113.6413.113.3
10/22/200812.9913.2812.6712.75
10/23/200812.6612.9212.2212.83
10/24/200812.2512.6611.2612.44
10/27/200811.8812.2911.2311.8
10/28/200812.2212.2411.1211.53
10/29/200812.4312.9712.0912.97
10/30/200813.4213.4512.7613.09
10/31/20081313.1112.6713.02
11/03/200813.2913.4913.0513.47
11/04/200813.7414.5313.6114.53
11/05/200814.5214.5213.9114.13
11/06/200813.7514.1813.5813.59
11/07/200813.6113.8213.3613.49
11/10/200813.751412.9312.99
11/11/200812.7612.9412.5212.71
11/12/200813.0513.0912.1712.21
11/13/200812.0712.3311.6612.18
11/14/200812.4712.6312.2812.37
11/17/200812.3712.5612.1312.19
11/18/200812.2512.4211.8512.34
11/19/200812.3412.3911.8711.87
11/20/200811.5911.7911.1111.36
11/21/200811.411.7311.0811.31
11/24/200811.512.3711.2912.37
11/25/200812.1212.5211.8412.14
11/26/20081212.2711.6411.7
11/27/200811.8111.8811.4911.6
11/28/200811.6111.8311.3911.58
12/01/200811.7211.7310.8910.98
12/02/200810.8811.2110.6711.21
12/03/200811.3212.1511.111.98
12/04/200811.1312.1111.111.73
12/05/200811.4911.6810.910.97
12/08/200811.812.0511.5712.02
12/09/200811.9312.6811.8412.55
12/10/200812.5212.5212.2412.47
12/11/200812.5112.9512.3612.87
12/12/200812.4212.612.0412.42
12/15/200812.6812.6912.2612.38
12/16/200812.4312.5312.1912.33
12/17/200812.7812.7812.112.64
12/18/200812.712.8512.5812.73
12/19/200812.4312.812.312.42
12/22/200812.5612.5612.1912.25
12/23/200812.2612.7412.2312.4
12/24/200812.7712.7712.1712.38
12/29/200812.612.6512.4312.52
12/30/200812.6712.7612.4212.62
12/31/200812.7612.8712.5512.55