RYLPF - Koninklijke Philips N.V.
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 June 2023 | 19.25 | 18.99 | 18.99 | 18.99 | 18.99 | 24 |
| 06 June 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 200 |
| 05 June 2023 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 100 |
| 02 June 2023 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 01 June 2023 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 200 |
| 31 May 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 100 |
| 30 May 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 26 May 2023 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | 1,900 |
| 25 May 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 24 May 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 23 May 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 22 May 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 19 May 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 500 |
| 18 May 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 17 May 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 16 May 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 400 |
| 15 May 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 12 May 2023 | 20.55 | 20.55 | 20.27 | 20.27 | 20.27 | 4,000 |
| 11 May 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 10 May 2023 | 21.11 | 21.11 | 21.07 | 21.07 | 21.07 | 12,000 |
| 09 May 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 7,100 |
| 08 May 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 400 |
| 05 May 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 04 May 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 400,200 |
| 03 May 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 02 May 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1,100 |
| 01 May 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 28 Apr 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 27 Apr 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 26 Apr 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 50,200 |
| 25 Apr 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 24 Apr 2023 | 21.84 | 21.84 | 21.75 | 21.75 | 21.75 | 1,200 |
| 21 Apr 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 20 Apr 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 300 |
| 19 Apr 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 18 Apr 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 200 |
| 17 Apr 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 400 |
| 14 Apr 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 13 Apr 2023 | 18.51 | 18.51 | 18.44 | 18.44 | 18.44 | 300 |
| 12 Apr 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 11 Apr 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 1,200 |
| 10 Apr 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 06 Apr 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 300 |
| 05 Apr 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 04 Apr 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 03 Apr 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 1,000 |
| 31 Mar 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 30 Mar 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 29 Mar 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 28 Mar 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 200 |
| 27 Mar 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 24 Mar 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 140,200 |
| 23 Mar 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 22 Mar 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 200 |
| 21 Mar 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 700 |
| 20 Mar 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 200 |
| 17 Mar 2023 | 16.26 | 16.34 | 16.25 | 16.34 | 16.34 | 1,000 |
| 16 Mar 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 200,200 |
| 15 Mar 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 4,700 |
| 14 Mar 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 13 Mar 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 100 |
| 10 Mar 2023 | 16.39 | 16.39 | 16.15 | 16.15 | 16.15 | 500 |
| 09 Mar 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 100 |
| 08 Mar 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 300 |
| 07 Mar 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 3,100 |
| 06 Mar 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 03 Mar 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 02 Mar 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 170,400 |
| 01 Mar 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 28 Feb 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 27 Feb 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 24 Feb 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 23 Feb 2023 | 16.99 | 16.99 | 16.74 | 16.74 | 16.74 | 153,800 |
| 22 Feb 2023 | 16.85 | 17.03 | 16.85 | 17.03 | 17.03 | 18,100 |
| 21 Feb 2023 | 16.67 | 16.99 | 16.67 | 16.99 | 16.99 | 2,500 |
| 17 Feb 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 16 Feb 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 15 Feb 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 14 Feb 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 200 |
| 13 Feb 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 400 |
| 10 Feb 2023 | 16.67 | 16.92 | 16.47 | 16.47 | 16.47 | 4,700 |
| 09 Feb 2023 | 17.50 | 17.50 | 16.93 | 16.93 | 16.93 | 900 |
| 08 Feb 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 170,000 |
| 07 Feb 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 06 Feb 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 400 |
| 03 Feb 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 02 Feb 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 01 Feb 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 63,300 |
| 31 Jan 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 30 Jan 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 700 |
| 27 Jan 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 1,400 |
| 26 Jan 2023 | 16.76 | 16.87 | 16.76 | 16.87 | 16.87 | 400 |
| 25 Jan 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 24 Jan 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 200,100 |
| 23 Jan 2023 | 17.18 | 17.35 | 17.18 | 17.34 | 17.34 | 1,700 |
| 20 Jan 2023 | 16.23 | 16.48 | 16.23 | 16.48 | 16.48 | 1,000 |
| 19 Jan 2023 | 16.36 | 16.36 | 16.19 | 16.19 | 16.19 | 800 |
| 18 Jan 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 431,600 |
| 17 Jan 2023 | 16.67 | 16.67 | 16.65 | 16.65 | 16.65 | 472,300 |
| 13 Jan 2023 | 17.15 | 17.18 | 17.02 | 17.18 | 17.18 | 15,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.