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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.7574
CLOSE 21.7679

Low

LOW 18.77

High

HIGH 25.68
DATEOPENHIGHLOWCLOSE
01/02/201424.1924.4424.0924.3
01/03/201424.2824.5524.1924.41
01/06/201424.4124.7424.3624.6
01/07/201424.6224.9124.6224.79
01/08/201424.7724.9324.6824.84
01/09/201424.825.0424.6124.71
01/10/201424.7725.4324.7725.18
01/13/201425.1825.1924.9325.1
01/14/201424.8725.2524.7425.11
01/15/201425.2525.525.1425.49
01/16/201425.4925.5225.1825.46
01/17/201425.0225.6224.9825.46
01/20/201425.425.6825.3825.47
01/21/201425.4525.5225.2425.38
01/22/201425.425.4725.0325.13
01/23/201425.0425.1724.6824.83
01/24/201424.9725.1624.0224.04
01/27/201423.9524.3823.8524.02
01/28/201423.5224.1623.0723.96
01/29/201423.8423.8822.9123.15
01/30/201422.7823.5222.7123.34
01/31/201423.2723.4822.8523.44
02/03/201423.2823.6323.123.14
02/04/201422.9423.422.8823.29
02/05/201422.9923.122.6822.76
02/06/201422.8223.4822.7723.42
02/07/201423.4323.6323.2223.48
02/10/201423.3423.5923.3423.44
02/11/201423.5523.823.4823.68
02/12/201423.7523.9523.6723.85
02/13/201423.7223.8223.4623.72
02/14/201423.7323.9623.6323.71
02/17/201423.724.0423.6824.01
02/18/201424.0424.1323.7823.94
02/19/201423.824.0823.7323.88
02/20/201423.4223.523.1423.23
02/21/201422.8723.0822.7123
02/24/20142323.2522.9623.18
02/25/201423.0923.1922.9323.16
02/26/201423.2223.322.9123.07
02/27/201422.9923.0622.7522.96
02/28/201422.9823.1322.8823.01
03/03/201422.6122.822.2522.36
03/04/201422.6623.0422.6523.03
03/05/201422.9923.1522.7622.79
03/06/201422.8523.1822.8523.17
03/07/201423.2723.4622.8422.84
03/10/201422.7923.0822.5422.69
03/11/201422.7323.1322.6522.83
03/12/201422.7322.7422.3322.7
03/13/201422.722.7321.9521.96
03/14/201421.7421.8721.3821.66
03/17/201421.622.1821.5521.99
03/18/201421.9122.1921.6722.12
03/19/201422.1522.2421.9922.09
03/20/201421.9522.0921.5621.99
03/21/201422.0322.1921.9421.94
03/24/201421.9822.5321.9722.09
03/25/201422.2422.4822.222.31
03/26/201422.4522.9122.4422.7
03/27/201422.622.9522.622.91
03/28/201423.0423.4722.9223.46
03/31/201423.5623.5823.1423.14
04/01/201423.2823.2823.0423.2
04/02/201423.2123.423.1423.27
04/03/201423.3323.4423.0623.29
04/04/201423.2623.5823.2123.46
04/07/201423.2323.4123.1623.21
04/08/201423.2223.2922.7823.02
04/09/201423.1223.4823.1123.45
04/10/201423.5923.6123.1623.25
04/11/201422.9823.0322.6722.86
04/14/201422.6622.822.322.56
04/15/201422.5922.7722.3322.38
04/16/201422.5722.9722.5522.97
04/17/201423.0523.0822.4922.62
04/22/201421.3721.6320.921.55
04/23/201421.3521.4621.1521.26
04/24/201421.2721.3320.9721.24
04/25/201421.221.320.9821.05
04/28/201421.1221.1820.6720.84
04/29/201420.8821.1920.5821.12
04/30/201421.0921.1920.720.93
05/02/201420.9321.1320.8120.96
05/05/201420.220.4720.0620.43
05/06/201420.4320.5120.3420.35
05/07/201420.3420.8520.2620.81
05/08/201420.7821.0820.7321.07
05/09/201420.9921.0920.9420.99
05/12/201421.0421.322121.31
05/13/201421.3921.4521.3421.45
05/14/201421.3921.4121.2221.35
05/15/201421.2421.4720.9621.09
05/16/201421.121.1120.6720.91
05/19/201420.7721.0220.6920.97
05/20/201420.9821.1420.9421.04
05/21/20142121.1820.9521.17
05/22/201421.2221.2221.0421.09
05/23/201421.1421.3121.0421.23
05/26/201421.3221.4721.2221.42
05/27/201421.421.5521.3921.44
05/28/201421.2321.2320.9121.07
05/29/201421.0721.1720.9921.09
05/30/201421.1321.1620.8821.02
06/02/201421.0821.321.0321.11
06/03/201421.1121.2921.121.18
06/04/201421.0621.1120.9221.04
06/05/201421.0321.3620.8721.25
06/06/201421.3621.4921.2621.46
06/09/201421.521.7721.4721.77
06/10/201421.7721.9721.6521.97
06/11/201421.8621.9221.5821.62
06/12/201421.5321.5520.9321.11
06/13/201420.992120.7920.88
06/16/201420.8720.8920.6720.75
06/17/201420.820.8620.6820.73
06/18/201420.8120.8620.6820.74
06/19/201421.0421.0520.8620.96
06/20/201421.0221.0520.8820.93
06/23/201420.9320.9620.7120.75
06/24/201420.7520.7820.5320.57
06/25/201420.4620.520.320.39
06/26/201420.420.4219.9820.15
06/27/201420.1920.3420.1120.19
06/30/201420.521.1120.4921.02
07/01/201421.1421.3620.9921.06
07/02/201421.0421.2120.9821
07/03/201421.0521.2920.9821.21
07/04/201421.2721.2721.121.1
07/07/201421.121.1520.9620.96
07/08/201420.7821.7520.7321.26
07/09/201421.421.5621.3121.51
07/10/201421.4221.520.8921
07/11/201421.0221.220.9721
07/14/20142121.422121.28
07/15/201421.2321.262121.02
07/16/201421.0521.2821.0521.2
07/17/201421.0321.220.9821.14
07/18/201421.1221.1320.9321.11
07/21/201421.0921.4520.6521.03
07/22/201421.1421.4121.0321.3
07/23/201421.2521.521.1521.42
07/24/201421.4921.6321.2821.61
07/25/201421.5321.5921.3421.41
07/28/201421.4321.5321.1621.3
07/29/201421.3421.6421.2921.52
07/30/201421.4621.5421.3121.33
07/31/201421.2721.3120.8720.94
08/01/201420.8821.0920.8320.96
08/04/201421.0221.1220.7620.83
08/05/201420.8420.9520.7320.88
08/06/201420.720.8420.4720.62
08/07/201420.5220.6620.3220.39
08/08/201420.1420.2619.8620.06
08/11/201420.2720.4920.1920.4
08/12/201420.3820.4920.2320.26
08/13/201420.2820.3820.220.34
08/14/201420.2420.3920.1420.17
08/15/201420.2320.6720.1920.23
08/18/201420.3720.6120.2920.58
08/19/201420.6320.7420.5820.66
08/20/201420.6220.7420.5420.68
08/21/201420.6820.9720.6320.97
08/22/201420.972120.6320.79
08/25/201420.9721.1820.8821.16
08/26/201421.1221.3721.0521.28
08/27/201421.2321.2721.121.25
08/28/201421.221.2120.9421.13
08/29/201421.1321.1720.8321.04
09/01/201420.9721.1520.9520.97
09/02/201421.0221.0720.8920.97
09/03/201421.0921.321.0421.18
09/04/201421.0721.5120.9721.46
09/05/201421.4221.6521.3321.44
09/08/201421.4921.5721.3821.53
09/09/201421.4721.6121.4421.44
09/10/201421.421.5621.3721.53
09/11/201421.5221.5521.0921.21
09/12/201421.221.2121.0621.21
09/15/201421.1321.4621.1221.29
09/16/201421.2621.3721.1221.27
09/17/201421.3621.5621.1921.37
09/18/201421.4821.6421.3721.39
09/19/201421.5921.7221.4621.54
09/22/201421.5521.5921.2821.32
09/23/201421.6822.1821.4922.05
09/24/201422.322.8622.2522.73
09/25/201422.6922.7322.4322.49
09/26/201422.6522.9222.6322.84
09/29/201422.9322.9322.4822.58
09/30/201422.5922.9722.5722.92
10/01/201422.8723.0722.3722.39
10/02/201422.2422.5721.8121.82
10/03/201421.9422.2521.9122.1
10/06/201422.2122.3822.0622.3
10/07/201422.2122.2121.7621.79
10/08/201421.6321.8421.4921.55
10/09/201421.8221.8221.2721.41
10/10/201421.2221.2520.8820.95
10/13/201420.6720.9420.5420.7
10/14/201420.5120.6320.0920.5
10/15/201420.4920.5719.819.92
10/16/201419.9920.1718.9619.61
10/17/201419.6320.1519.5220.02
10/20/201419.619.7819.0819.29
10/21/201419.1319.5518.8919.41
10/22/201419.4619.5118.9119.03
10/23/201418.9519.2318.7719.18
10/24/201419.219.3419.0519.26
10/27/201419.3719.519.0719.29
10/28/201419.3519.6819.3419.52
10/29/201419.6419.7419.5619.65
10/30/201419.8319.8719.419.74
10/31/201420.0320.2819.8920.22
11/03/201420.2220.320.1420.19
11/04/201420.1920.3419.9520
11/05/201420.1520.2420.0620.14
11/06/201420.0920.6620.0420.53
11/07/201420.4920.52020.15
11/10/201420.0620.4420.0520.39
11/11/201420.4420.4920.3620.38
11/12/201420.2520.5920.0920.45
11/13/201420.8720.9520.5320.58
11/14/201420.6920.7220.420.51
11/17/201420.3220.6920.3220.65
11/18/201420.5920.920.5620.81
11/19/201420.8121.0520.7820.96
11/20/201420.8920.9420.5220.65
11/21/201420.7121.3920.6721.19
11/24/201421.3721.7321.3621.49
11/25/201421.5621.6921.3821.5
11/26/201421.5721.7221.4321.47
11/27/201421.4621.7521.3921.71
11/28/201421.7122.0221.5522
12/01/201421.922.1921.8721.97
12/02/201421.9622.1421.8521.94
12/03/201421.8922.1321.8822.04
12/04/201422.0622.121.421.59
12/05/201421.6822.1821.6822
12/08/201421.921.9821.821.8
12/09/201421.4721.6521.421.46
12/10/201421.4821.8121.3821.46
12/11/201421.3821.7621.3821.66
12/12/201421.521.5621.0621.1
12/15/201420.9721.220.4420.49
12/16/201420.5920.9620.0920.94
12/17/201420.4320.520.0320.43
12/18/201420.8321.4920.8221.48
12/19/201421.7421.8421.2121.49
12/22/201421.5121.7621.4921.59
12/23/201421.7521.9921.6621.99
12/24/201421.921.9421.7821.85
12/29/201422.0522.1421.7322.1
12/30/201422.0122.0221.7221.74
12/31/201421.7422.0221.7421.91