Australia markets closed

Koninklijke Philips N.V. (RYLPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
32.06-0.35 (-1.07%)
At close: 03:44PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202232.2032.4331.9932.0632.066,400
26 Jan 202232.8533.0032.4032.4032.407,000
25 Jan 202232.7733.2832.6533.1133.113,400
24 Jan 202231.6731.9731.3231.6331.6314,800
21 Jan 202233.4733.4733.2133.2933.295,600
20 Jan 202233.8134.3133.8134.2434.2410,200
19 Jan 202234.1834.1834.1834.1834.18800
18 Jan 202233.7233.8233.4433.8233.8224,600
14 Jan 202234.0934.3334.0934.1634.16117,800
13 Jan 202233.1634.6133.1634.6134.611,315,700
12 Jan 202233.0533.0532.5732.5732.57662,100
11 Jan 202238.3938.3938.3938.3938.396,400
10 Jan 202237.2638.1537.2637.7937.7969,100
07 Jan 202237.2537.4237.0637.1537.155,300
06 Jan 202237.1137.2636.9437.2637.2611,600
05 Jan 202237.7937.7936.8236.8236.825,900
04 Jan 202237.9937.9937.4337.4337.431,800
03 Jan 202237.4237.6037.4237.5537.5519,600
31 Dec 202136.5537.4336.5537.4337.432,800
30 Dec 202137.2737.5037.0637.2637.262,700
29 Dec 202137.0737.2136.9836.9836.983,900
28 Dec 202137.3237.3236.8936.9036.901,900
27 Dec 202136.4136.7536.1436.7536.7516,900
23 Dec 202136.1336.5235.7836.5236.527,900
22 Dec 202134.9435.5534.9435.5535.5515,000
21 Dec 202134.8635.1034.5034.5034.5012,500
20 Dec 202134.4434.5233.9034.5234.5217,300
17 Dec 202135.1935.5435.0435.0435.049,700
16 Dec 202134.8034.8034.2234.2234.2254,900
15 Dec 202134.5834.5833.7633.8533.8513,000
14 Dec 202135.2435.2434.2434.4234.427,700
13 Dec 202134.2134.2133.5033.5033.5012,100
10 Dec 202134.4634.6134.2234.2534.2514,200
09 Dec 202134.7634.8034.3134.3234.327,900
08 Dec 202135.2435.2435.0635.2035.209,800
07 Dec 202135.0435.0634.7434.7734.775,300
06 Dec 202134.3334.8134.3334.4434.447,200
03 Dec 202133.7534.0533.2933.8933.89560,900
02 Dec 202135.7335.7334.8935.4435.449,400
01 Dec 202135.0135.2434.5534.5534.5539,800
30 Nov 202135.6135.6235.0535.1035.104,800
29 Nov 202135.4036.8635.4035.5635.561,500
26 Nov 202138.2938.2936.8936.8936.891,600
24 Nov 202139.0139.0138.7538.8538.856,500
23 Nov 202138.4338.6138.1738.2838.2848,100
22 Nov 202139.3539.3538.8839.3439.344,300
19 Nov 202142.0442.0441.3841.3941.3992,400
18 Nov 202141.5542.6441.5542.6442.643,200
17 Nov 202141.7441.7441.1741.1741.171,000
16 Nov 202141.8941.8941.5141.5141.511,900
15 Nov 202142.6742.9042.4042.4042.403,500
12 Nov 202147.8747.8847.3947.5447.54800
11 Nov 202147.8047.9047.5447.9047.90900
10 Nov 202148.2148.2147.8647.8647.86900
09 Nov 202148.0048.0048.0048.0048.007,700
08 Nov 202148.7748.7748.2448.3948.392,300
05 Nov 202147.6848.0447.6848.0448.04600
04 Nov 202147.4147.4646.8947.4647.463,500
03 Nov 202147.1247.4547.1247.1547.151,100
02 Nov 202147.8047.8247.2547.8247.821,400
01 Nov 202147.2847.7347.2847.7347.731,500
29 Oct 202147.0447.7746.3747.2647.262,200
28 Oct 202147.6647.6947.6647.6947.691,700
27 Oct 202147.5147.5446.9147.5447.54800
26 Oct 202147.8547.8547.4947.4947.49700
25 Oct 202148.1348.1347.8147.8147.811,500
22 Oct 202148.0648.0647.3947.3947.392,700
21 Oct 202147.4047.8047.4047.8047.80800
20 Oct 202146.5947.0046.5947.0047.0053,000
19 Oct 202144.0044.5444.0044.5444.5426,100
18 Oct 202143.7143.7742.9042.9042.901,900
15 Oct 202144.3544.4544.1644.1644.1641,600
14 Oct 202144.0644.0643.6843.6843.68800
13 Oct 202143.2944.1143.2944.1144.111,100
12 Oct 202143.3343.5843.0143.0143.012,800
11 Oct 202144.8444.8444.8444.8444.84900
08 Oct 202142.7244.0042.7244.0044.001,700
07 Oct 202142.2942.2941.8541.8541.851,300
06 Oct 202143.0043.5141.9943.3143.311,200
05 Oct 202143.9643.9643.9643.9643.96700
04 Oct 202144.4444.4443.1143.1143.112,600
01 Oct 202144.7044.7043.4244.6744.6733,300
30 Sept 202145.3245.3245.3245.3245.32600
29 Sept 202146.9246.9246.9246.9246.92-
28 Sept 202146.9746.9745.1546.9246.922,200
27 Sept 202146.2946.2946.2946.2946.29800
24 Sept 202146.4746.4746.4446.4446.44806,400
23 Sept 202146.6146.6146.6146.6146.612,600
22 Sept 202147.2747.2745.8345.8345.831,600
21 Sept 202147.1847.2946.4746.4746.471,000
20 Sept 202146.6447.1146.6447.1147.11900
17 Sept 202147.0047.2046.4746.6646.661,500
16 Sept 202147.1047.1046.5146.5146.51800
15 Sept 202147.3147.3146.9446.9446.943,700
14 Sept 202146.5547.5646.5547.5647.561,000
13 Sept 202147.3947.3947.3947.3947.39500
10 Sept 202147.0747.0747.0747.0747.07400
09 Sept 202147.3747.5847.0747.0747.071,500
08 Sept 202149.1349.1349.1349.1349.13500
07 Sept 202149.1349.1349.1349.1349.13500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...