Koninklijke Philips NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	41.400	41.980	41.310	41.980	33.227	9,157
2021-11-09	41.345	41.750	41.345	41.750	33.045	5,614
2021-11-08	41.445	41.665	41.150	41.315	32.701	3,261
2021-11-05	40.970	41.400	40.895	41.360	32.737	8,870
2021-11-04	40.910	41.025	40.745	40.745	32.250	5,691
2021-11-03	41.010	41.010	40.660	40.910	32.380	6,255
2021-11-02	40.950	41.235	40.860	40.860	32.341	5,952
2021-11-01	41.305	41.460	40.680	40.680	32.198	9,033
2021-10-29	40.230	40.745	40.105	40.545	32.092	8,392
2021-10-28	40.450	40.775	40.450	40.510	32.064	6,107
2021-10-27	41.150	41.230	40.520	40.650	32.175	7,278
2021-10-26	41.395	41.395	40.980	41.050	32.491	9,347
2021-10-25	41.175	41.470	41.045	41.140	32.562	14,361
2021-10-22	40.950	41.380	40.860	40.895	32.369	16,885
2021-10-21	40.045	40.770	39.985	40.665	32.187	9,183
2021-10-20	38.615	40.245	38.580	40.010	31.668	41,329
2021-10-19	36.565	38.560	36.500	38.295	30.311	40,287
2021-10-18	37.545	38.530	36.800	37.090	29.357	34,489
2021-10-15	38.150	38.450	37.950	38.450	30.433	8,751
2021-10-14	37.645	37.995	37.645	37.750	29.879	7,562

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.