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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.3314
CLOSE 15.3499

Low

LOW 12.31

High

HIGH 18.53
DATEOPENHIGHLOWCLOSE
01/02/201214.7414.9614.7414.96
01/03/201215.0415.1414.6815.02
01/04/201214.9414.9714.5314.55
01/05/201214.5214.5713.9914.15
01/06/201214.1914.4414.0714.2
01/09/201214.2414.3214.1114.2
01/10/201213.4713.8713.1513.53
01/11/201213.4113.5513.1713.25
01/12/201213.1913.5913.0513.14
01/13/201213.1413.2612.9613.16
01/16/201213.1113.5313.0513.48
01/17/201213.613.6813.2713.41
01/18/201213.3913.7613.2913.51
01/19/201213.5613.6113.4313.58
01/20/201213.6514.0313.6513.79
01/23/201213.7113.8613.6613.75
01/24/201213.6713.8713.6313.87
01/25/201213.9114.0213.8613.95
01/26/201213.9914.2913.9514.14
01/27/201213.9714.1813.9714.13
01/30/201213.713.9213.6613.82
01/31/201213.7914.0413.7914.02
02/01/201214.0814.3714.0514.24
02/02/201214.3214.3514.0214.02
02/03/201214.0414.3813.9914.36
02/06/201214.3214.5214.2514.4
02/07/201214.414.4714.1814.37
02/08/201214.3914.4714.2414.28
02/09/201214.3614.4714.3214.43
02/10/201214.3214.341414.09
02/13/201214.2114.314.1214.19
02/14/201214.1414.313.9314.01
02/15/201214.2314.2314.1114.15
02/16/201214.0814.2513.9814.25
02/17/201214.3814.6214.3714.58
02/20/201214.6514.8914.6114.89
02/21/201214.9314.9414.6514.74
02/22/201214.714.7414.314.32
02/23/201214.2914.4314.1914.37
02/24/201214.4514.5214.3614.38
02/27/201214.3314.4214.2114.37
02/28/201214.4114.4214.0114.23
02/29/201214.314.4414.2414.29
03/01/201214.2414.3314.1514.33
03/02/201214.3114.3414.1514.33
03/05/201214.314.3514.0714.13
03/06/201213.8913.9913.4813.56
03/07/201213.613.6813.5113.64
03/08/201213.7213.9313.6813.91
03/09/201213.914.1113.8414.01
03/12/201213.9314.0113.8413.97
03/13/201214.0614.3114.0414.23
03/14/201214.2914.4614.2514.41
03/15/201214.4214.5714.3514.52
03/16/201214.5514.714.5214.67
03/19/201214.6914.7614.5714.75
03/20/201214.6614.7314.4714.53
03/21/201214.1614.4714.0314.13
03/22/201214.0714.1313.913.95
03/23/201214.0214.1513.7913.84
03/26/201213.8614.0213.7713.96
03/27/201214.0414.2213.9214.09
03/28/201214.0214.1913.9613.96
03/29/201213.9614.0413.6513.66
03/30/201213.7213.8813.6913.79
04/02/201213.7813.9513.5613.66
04/03/201213.7413.8713.5113.51
04/04/201213.4413.4613.0813.14
04/05/201213.2213.3413.0113.15
04/10/201212.9713.0312.5212.53
04/11/201212.4612.6612.4512.48
04/12/201212.5212.8212.5212.77
04/13/201212.7612.9112.5212.54
04/16/201212.5112.8212.4512.55
04/17/201212.6412.9812.5512.96
04/18/201212.871312.6312.71
04/19/201212.713.1312.712.78
04/20/201212.7713.112.713.01
04/23/201213.7914.2313.3613.44
04/24/201213.5913.6413.3313.55
04/25/201213.614.0113.5713.9
04/26/201213.7914.0313.7113.89
04/27/201213.7713.9513.6113.85
04/30/201213.8513.9413.5813.61
05/02/201213.1513.3612.7812.88
05/03/201212.8913.312.7212.97
05/04/201212.9113.0212.6712.7
05/07/201212.4713.0912.3113.04
05/08/201213.0213.1212.8312.88
05/09/201212.891312.7513
05/10/201213.0913.3512.8913.31
05/11/201213.1313.4413.1113.42
05/14/201213.2113.2913.0513.25
05/15/201213.2813.5113.1513.3
05/16/201213.1913.5713.1213.44
05/17/201213.3913.4213.1413.17
05/18/201213.0213.4212.9613.25
05/21/201213.213.6913.213.56
05/22/201213.5713.913.5713.84
05/23/201213.5913.6313.0113.12
05/24/201213.1413.1912.8412.97
05/25/201213.0113.212.8612.98
05/28/201213.0613.191313.04
05/29/201213.113.2713.0313.16
05/30/201213.0813.2612.9212.97
05/31/201213.0513.0912.8612.97
06/01/201213.3713.3712.5212.69
06/04/201212.612.7812.5212.63
06/05/201212.6912.6912.512.58
06/06/201212.7113.0812.713.05
06/07/201213.1113.2712.9813.11
06/08/201213.0413.1512.9313.09
06/11/201213.2913.3613.0713.11
06/12/201213.113.2312.9913.1
06/13/201213.1313.2212.8412.96
06/14/201212.9213.0312.8113.02
06/15/201213.1513.6613.1413.63
06/18/201213.8413.8513.3413.4
06/19/201213.4413.613.2513.52
06/20/201213.5713.8513.4713.83
06/21/201213.7313.9513.6213.7
06/22/201213.5813.8113.5613.67
06/25/201213.6913.8413.5713.69
06/26/201213.6713.8313.413.4
06/27/201213.3613.5213.1613.52
06/28/201213.5513.6113.3213.58
06/29/201213.9614.1513.7614.13
07/02/201214.1214.3213.9814.27
07/03/201214.414.413.9314.08
07/04/201214.0614.314.0214.27
07/05/201214.2214.5914.214.32
07/06/201214.2214.3214.0514.07
07/09/201214.0514.2614.0314.14
07/10/201214.1314.4814.0614.33
07/11/201214.2314.4714.214.43
07/12/201214.4214.7214.3414.59
07/13/201214.6414.7514.4914.62
07/16/201214.5814.7814.5514.73
07/17/201214.7914.9514.6314.76
07/18/201214.8214.8914.7414.82
07/19/201214.7714.9714.7114.91
07/20/201214.891514.6814.71
07/23/201215.1515.9515.1415.45
07/24/201215.6215.6315.3915.42
07/25/201215.5916.0915.4815.88
07/26/20121616.2915.716.23
07/27/201216.316.315.9616.17
07/30/201216.2416.3316.0316.24
07/31/201216.2716.3716.1116.22
08/01/201216.2816.6416.2816.46
08/02/201216.4516.7716.2116.41
08/03/201216.4516.6716.4316.62
08/06/201216.5916.7816.5116.57
08/07/201216.5716.8516.3916.83
08/08/201216.7616.9116.6316.74
08/09/201216.8416.9216.6716.83
08/10/201216.7416.8216.6716.8
08/13/201216.816.8516.4916.58
08/14/201216.5916.8516.5916.75
08/15/201216.6616.9916.616.98
08/16/201216.9516.9516.7216.92
08/17/201216.9917.1916.9217.11
08/20/201217.1317.1717.0617.09
08/21/201217.1217.2517.0117.08
08/22/201216.8516.9916.7816.79
08/23/201216.916.9516.7216.75
08/24/201216.716.7916.4516.52
08/27/201216.5516.7816.5416.76
08/28/201216.6716.7616.6216.72
08/29/201216.7416.8216.6216.78
08/30/201216.6916.7116.3516.41
08/31/201216.4316.6616.3816.58
09/03/201216.4616.7416.4416.74
09/04/201216.7416.7716.5416.57
09/05/201216.5216.7816.516.69
09/06/201216.7217.2616.6717.26
09/07/201217.3917.7417.3717.68
09/10/201217.4717.5117.1517.26
09/11/201217.2817.5117.1217.24
09/12/201217.2417.3616.9117.02
09/13/201216.9917.0316.8216.97
09/14/201217.2917.3417.1317.22
09/17/201217.1217.2417.0617.13
09/18/201217.0717.2317.0117.15
09/19/201217.2117.2116.9617.11
09/20/201217.0517.1616.9317.16
09/21/201217.2117.2917.1117.13
09/24/201217.0117.0516.8616.94
09/25/201216.9917.2816.9417.24
09/26/201217.0917.0916.8816.92
09/27/201217.0817.2216.9717.18
09/28/201217.2117.2716.4716.47
10/01/201216.4716.7316.3816.72
10/02/201216.5416.6816.4916.58
10/03/201216.5216.6216.4716.57
10/04/201216.6616.8216.616.68
10/05/201216.6917.0116.6916.96
10/08/201216.831716.7116.96
10/09/2012171716.7216.77
10/10/201216.6116.8216.5816.72
10/11/201216.617.0616.5317
10/12/201216.9917.1616.8916.97
10/15/201216.8917.1616.8916.97
10/16/201217.0817.2116.9917.18
10/17/201217.2417.4417.1817.43
10/18/201217.4517.5517.4217.5
10/19/201217.4317.5717.1217.25
10/22/201217.6918.3417.618.24
10/23/201218.0118.1717.7517.78
10/24/201217.7417.8617.5717.68
10/25/201217.617.717.517.62
10/26/201217.4717.5817.3417.37
10/29/201217.317.4717.2617.42
10/30/201217.3417.5517.3417.53
10/31/201217.517.7517.4917.5
11/01/201217.5318.0117.5117.92
11/02/201217.9318.4217.9318.33
11/05/201218.1918.3118.0918.18
11/06/201218.1818.3318.1418.28
11/07/201218.3318.3817.9118
11/08/201218.0318.2718.0218.04
11/09/201218.0218.2917.9818.2
11/12/201218.1418.1917.9718.07
11/13/201218.0218.318.0118.28
11/14/201218.2118.2818.0618.11
11/15/201217.9718.0317.817.87
11/16/201217.7717.8717.5117.66
11/19/201217.6817.8217.5917.78
11/20/201217.6918.1217.6918.11
11/21/201218.1318.1417.9618.03
11/22/201218.0718.2218.0118.17
11/23/201218.2118.2618.0418.23
11/26/201218.1318.3317.9818.06
11/27/201218.218.3218.1118.29
11/28/201218.1618.3418.118.33
11/29/201218.318.4118.118.12
11/30/201218.0818.2218.0218.02
12/03/201218.0418.3918.0118.09
12/04/201218.0518.318.0418.23
12/05/201218.3718.4417.9818.06
12/06/201218.1418.3118.0618.21
12/07/201218.1818.3818.1818.28
12/10/201218.2318.3218.1818.31
12/11/201218.3218.5318.2118.44
12/12/201218.418.4518.2918.38
12/13/201218.3618.418.1718.2
12/14/201218.1918.3318.1718.23
12/17/201218.2418.2618.0218.14
12/18/201218.2418.241818.08
12/19/201218.0918.221818.19
12/20/201218.1118.3318.0918.29
12/21/201218.1818.2918.118.17
12/24/201218.2918.3218.0918.1
12/27/201218.1518.2618.1218.24
12/28/201218.2818.2817.9617.99
12/31/201217.8918.117.7318.05