La bourse est fermée

Koninklijke Philips N.V. (PHI1.F)

Frankfurt - Frankfurt Prix différé. Devise en EUR
Ajouter à la liste dynamique
18,81+0,47 (+2,58 %)
À la clôture : 06:13PM CET
Durée:
09 déc. 2022 - 09 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 202318,2718,8118,2718,8118,815 024
07 déc. 202318,2618,3418,1618,3418,342 861
06 déc. 202318,5618,5718,1718,3618,363 641
05 déc. 202318,7418,7418,4518,4718,471 551
04 déc. 202318,8519,0618,7818,8018,801 493
01 déc. 202318,8418,8418,6818,6818,68135
30 nov. 202318,8418,8718,7618,7818,78475
29 nov. 202318,6118,7318,1018,7318,739 165
28 nov. 202319,5519,5519,4919,4919,4917
27 nov. 202319,5619,6419,5219,6419,64539
24 nov. 202319,4119,5519,4119,5519,551 263
23 nov. 202319,4419,4919,4419,4919,49118
22 nov. 202319,1919,5019,1919,5019,501 117
21 nov. 202319,2719,4019,2619,2619,261 060
20 nov. 202319,4019,4019,1119,1119,111 947
17 nov. 202319,2819,4819,2819,4119,412 647
16 nov. 202319,3119,4019,2419,3019,30822
15 nov. 202319,1919,5019,1919,3019,301 653
14 nov. 202318,6519,2618,6519,1919,192 304
13 nov. 202318,4418,6518,4418,6518,65912
10 nov. 202318,5418,5418,4118,4118,4135
09 nov. 202318,6218,6918,5518,5518,55140
08 nov. 202318,7318,7918,6718,6718,6735
07 nov. 202318,6718,7818,6418,7818,78383
06 nov. 202319,2019,2218,6818,6818,681 376
03 nov. 202318,9319,1418,8619,1419,14700
02 nov. 202318,4519,1118,3518,9618,963 416
01 nov. 202317,9618,3117,8018,3118,313 458
31 oct. 202317,5817,9017,5817,8617,86700
30 oct. 202317,5317,6917,5017,5417,547 570
27 oct. 202317,4517,8017,4517,6517,654 252
26 oct. 202317,2317,4117,1317,3017,30917
25 oct. 202317,6517,6517,3817,3817,381 050
24 oct. 202317,7417,9417,6717,7217,72693
23 oct. 202318,1018,1016,8817,7517,757 099
20 oct. 202317,3417,3416,9817,2017,203 322
19 oct. 202317,6017,6017,4417,4417,44780
18 oct. 202317,9517,9517,7117,7217,721 008
17 oct. 202317,9818,0617,9618,0618,06346
16 oct. 202317,8518,1317,8318,1318,133 238
13 oct. 202317,9817,9817,8517,8817,88909
12 oct. 202318,0218,2818,0118,2818,2861
11 oct. 202317,9418,2517,9418,0018,003 545
10 oct. 202317,6818,0817,6718,0418,042 017
09 oct. 202317,1617,6417,1017,5517,555 061
06 oct. 202318,1018,1016,7017,3517,357 782
05 oct. 202318,6218,6418,5718,6418,6473
04 oct. 202318,5818,5818,0818,0818,0880
03 oct. 202318,7418,7418,5618,6418,64131
02 oct. 202318,9318,9418,6818,7618,76729
29 sept. 202318,8619,1918,8619,0419,04885
28 sept. 202319,2219,2218,8018,8318,8310 609
27 sept. 202319,4419,7719,1719,1719,17421
26 sept. 202319,2519,7319,2519,5419,541 702
25 sept. 202319,2419,4719,2419,3019,30562
22 sept. 202319,4619,4619,1319,4119,41590
21 sept. 202319,7819,7819,4719,4719,471 017
20 sept. 202319,9620,0119,9620,0020,00683
19 sept. 202319,9520,0719,8419,8719,871 394
18 sept. 202320,0620,1019,9320,0420,04873
15 sept. 202320,0220,2120,0220,0720,07325
14 sept. 202319,9220,0519,6820,0520,05115
13 sept. 202320,0020,0019,6319,6319,634 894
12 sept. 202320,2520,2519,8919,8919,892 415
11 sept. 202319,5519,9919,5519,9919,991 381
08 sept. 202320,0320,0319,3219,5819,58450
07 sept. 202320,0220,0219,7220,0120,013 391
06 sept. 202320,2220,2219,9719,9819,98660
05 sept. 202320,4020,4020,2520,2820,28999
04 sept. 202320,4920,5820,4220,4420,442 018
01 sept. 202320,7720,7720,4220,4220,421 413
31 août 202320,7420,8220,7420,8220,82767
30 août 202320,7120,8320,6020,7020,702 591
29 août 202320,4720,7320,3920,7320,731 727
28 août 202320,5620,5620,3520,3720,37136
25 août 202320,3720,5020,3320,4020,40893
24 août 202320,6320,6820,3620,3620,361 330
23 août 202320,6720,6720,3220,4920,491 310
22 août 202320,5920,7820,5520,6720,671 447
21 août 202320,4520,8020,4520,6120,61187
18 août 202320,5420,5920,4220,4320,433 319
17 août 202319,6220,7319,6220,5220,525 107
16 août 202319,3119,7919,3119,7419,744 079
15 août 202319,5019,6319,3019,3019,302 937
14 août 202319,8019,8019,1619,2719,273 164
11 août 202318,7618,7618,5218,5218,523 426
10 août 202318,7818,8418,7718,7718,77991
09 août 202318,7118,7718,6918,6918,69977
08 août 202318,7918,8018,5018,5818,58389
07 août 2023------
04 août 202318,9118,9618,6318,8618,86625
03 août 202318,5818,8718,5718,8718,873 675
02 août 202318,7518,7518,4118,5818,581 488
01 août 202318,8418,9418,8118,8918,897 752
31 juil. 202319,0819,1319,0119,0719,071 501
28 juil. 202318,9319,0118,8419,0119,01826
27 juil. 202318,8419,1618,8419,1619,161 350
26 juil. 202319,3919,3918,7418,8318,831 793
25 juil. 202319,5919,6719,3719,4319,437 368
24 juil. 202321,4021,4019,3219,6819,6819 268
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...