TipRanks
Go Ultimate55% OFF

Koninklijke Philips N.V. (0LNG) Historical Prices

GB:0LNG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202624.4024.5824.2424.2424.24-0.16%33,1670.07
Oct 29, 202624.1924.5124.1524.2824.28+0.17%165,3020.35
Oct 28, 202623.7724.4823.7224.2424.24+1.93%97,8980.20
Oct 27, 202623.7623.9223.6323.7823.78-0.67%1,052,4922.16
Oct 26, 202624.0024.1623.9123.9423.94-0.58%14,3820.03
Oct 23, 202624.0024.0823.5124.0824.08+0.75%60,2680.12
Oct 22, 202623.4023.9723.3123.9023.90+2.09%96,6330.19
Oct 21, 202623.1123.4522.9023.4123.41+1.25%71,6270.14
Oct 20, 202622.9523.1622.9223.1223.12+0.92%1,377,2552.73
Oct 19, 202623.0323.0622.7022.9122.91-1.08%63,5100.13
Oct 16, 202622.7323.1722.6723.1623.16+1.94%30,2710.06
Oct 15, 202622.5422.8922.4022.7222.72+1.20%370,3820.74
Oct 14, 202622.3222.5122.2522.4522.45+1.04%58,1510.12
Oct 13, 202622.3422.5422.0222.2222.22+0.18%536,3931.07
Oct 12, 202621.7822.1821.6122.1822.18+1.84%53,2560.11
Oct 09, 202621.8422.0421.6521.7821.78+1.40%1,253,4712.55
Oct 08, 202621.3921.6521.2621.4821.48-0.23%459,2080.95
Oct 07, 202621.6121.8321.5321.5321.53-0.16%108,8020.22
Oct 06, 202621.4421.8121.0121.5721.57+1.72%974,1512.01
Oct 05, 202621.2421.3421.1321.2021.20+0.14%654,7001.38
Oct 02, 202621.1321.3821.1221.1721.17-0.05%5,8450.01
Oct 01, 202621.5321.6121.1421.1821.18-2.33%2,105,0904.49
Sep 30, 202621.8021.8921.5221.6921.69-0.05%363,3620.78
Sep 29, 202622.0622.1021.6921.7021.70-1.25%125,1460.27
Sep 28, 202621.9722.3121.9021.9721.97+0.58%141,1940.31
Sep 25, 202621.6321.8521.5421.8421.84+1.78%92,7850.20
Sep 24, 202621.5621.7721.4621.4621.46-0.79%311,5700.69
Sep 23, 202621.8221.9021.6321.6321.63-1.01%620,4451.39
Sep 22, 202621.8521.9121.6521.8521.85+0.55%14,1890.03
Sep 21, 202621.5421.7621.5321.7321.73+0.60%1,134,2372.59
Sep 18, 202621.6621.6821.3721.6021.60+0.35%265,0360.60
Sep 17, 202621.7921.8021.4521.5321.53-0.90%155,3590.35
Sep 16, 202621.6021.8021.1721.7221.72+0.70%3,136,1898.05
Sep 15, 202621.7122.0021.4921.5721.57-0.42%7,0330.02
Sep 14, 202621.3121.8321.2121.6621.66+2.46%85,4000.21
Sep 11, 202621.4321.5521.1421.1421.14-0.89%573,6231.42
Sep 10, 202621.5921.6721.2021.3321.33-1.57%40,1830.10
Sep 09, 202621.8021.8821.4921.6721.67-0.80%43,3890.11
Sep 08, 202622.0922.3021.8421.8521.85-1.11%24,4150.06
Sep 07, 202622.2922.2721.9422.0922.09-1.16%29,1240.07
Sep 04, 202622.5122.5722.3022.3522.35+0.22%655,8391.62
Sep 03, 202622.7522.8222.0022.3022.30-2.45%387,7870.97
Sep 02, 202622.9123.1622.7222.8622.86-0.48%31,2140.08
Sep 01, 202622.9523.3122.9022.9722.97+0.26%121,9300.30
Aug 31, 202622.9823.1122.9122.9122.91-0.95%32,3980.08
Aug 28, 202623.2323.3423.0323.1323.13-0.41%623,0511.52
Aug 27, 202623.0823.2522.9023.2323.23+0.28%18,8890.05
Aug 26, 202623.5823.6023.1523.1623.16-1.24%857,3201.92
Aug 25, 202623.5823.6823.3723.4523.45-0.89%690,8951.53
Aug 24, 202623.6023.7623.5123.6623.66+0.42%4,4830.01