Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,063.75
-11.75(-0.29%)
Dow Futures
33,984.00
-39.00(-0.11%)
Nasdaq Futures
12,045.00
-61.75(-0.51%)
Russell 2000 Futures
1,905.60
-4.90(-0.26%)
Crude Oil
81.19
+0.18(+0.22%)
Gold
1,931.50
+1.50(+0.08%)

Advertisement

Koninklijke Philips NV (PHI1.BE)

Berlin - Berlin Delayed Price. Currency in EUR

15.50

+0.02

(+0.14%)

At close: 09:55PM CET

Advertisement

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2023	15.47	15.62	15.45	15.50	15.50	350
Jan 25, 2023	15.57	15.57	15.33	15.48	15.48	-
Jan 24, 2023	16.01	16.01	15.59	15.59	15.59	-
Jan 23, 2023	15.30	15.96	15.30	15.96	15.96	-
Jan 20, 2023	14.91	15.22	14.91	15.15	15.15	-
Jan 19, 2023	15.34	15.34	14.87	14.87	14.87	-
Jan 18, 2023	15.43	15.51	15.24	15.29	15.29	-
Jan 17, 2023	16.17	16.17	15.17	15.46	15.46	-
Jan 16, 2023	16.02	16.49	16.02	16.42	16.42	350
Jan 13, 2023	15.87	15.94	15.70	15.94	15.94	-
Jan 12, 2023	15.72	15.90	15.57	15.87	15.87	-
Jan 11, 2023	15.44	15.77	15.44	15.70	15.70	6,000
Jan 10, 2023	15.44	15.46	15.15	15.46	15.46	-
Jan 09, 2023	15.54	15.54	15.33	15.33	15.33	70
Jan 06, 2023	15.36	15.46	15.24	15.46	15.46	-
Jan 05, 2023	15.24	15.32	15.15	15.20	15.20	-
Jan 04, 2023	14.95	15.31	14.94	15.26	15.26	-
Jan 03, 2023	14.39	14.82	14.39	14.81	14.81	-
Jan 02, 2023	14.21	14.62	14.19	14.42	14.42	-
Dec 30, 2022	14.22	14.22	14.10	14.10	14.10	-
Dec 29, 2022	13.89	14.27	13.81	14.27	14.27	-
Dec 28, 2022	13.96	14.14	13.88	13.88	13.88	-
Dec 27, 2022	14.08	14.25	13.96	14.00	14.00	-
Dec 23, 2022	13.54	14.07	13.54	14.06	14.06	-
Dec 22, 2022	13.23	13.58	13.23	13.58	13.58	-
Dec 21, 2022	12.60	13.17	12.60	13.16	13.16	44
Dec 20, 2022	12.70	12.70	12.31	12.47	12.47	-
Dec 19, 2022	12.97	12.98	12.69	12.69	12.69	-
Dec 16, 2022	13.22	13.22	12.83	12.90	12.90	-
Dec 15, 2022	13.65	13.66	13.15	13.15	13.15	-
Dec 14, 2022	13.70	13.88	13.63	13.65	13.65	-
Dec 13, 2022	13.60	13.87	13.44	13.70	13.70	-
Dec 12, 2022	13.57	13.57	13.24	13.54	13.54	-
Dec 09, 2022	13.30	13.61	13.30	13.50	13.50	400
Dec 08, 2022	13.55	13.55	13.18	13.26	13.26	-
Dec 07, 2022	13.66	13.72	13.54	13.57	13.57	-
Dec 06, 2022	14.23	14.23	13.53	13.65	13.65	-
Dec 05, 2022	14.62	14.62	14.17	14.23	14.23	-
Dec 02, 2022	14.24	14.56	14.24	14.48	14.48	-
Dec 01, 2022	14.37	14.60	14.21	14.26	14.26	-
Nov 30, 2022	14.14	14.43	14.12	14.41	14.41	-
Nov 29, 2022	14.05	14.15	13.93	14.12	14.12	-
Nov 28, 2022	14.43	14.43	13.95	13.95	13.95	176
Nov 25, 2022	13.98	14.23	13.89	14.22	14.22	-
Nov 24, 2022	13.84	14.07	13.77	13.99	13.99	-
Nov 23, 2022	13.65	13.78	13.53	13.78	13.78	-
Nov 22, 2022	13.73	13.73	13.50	13.67	13.67	-
Nov 21, 2022	13.64	13.80	13.40	13.77	13.77	-
Nov 18, 2022	13.78	13.78	13.39	13.68	13.68	-
Nov 17, 2022	14.13	14.13	13.72	13.79	13.79	-
Nov 16, 2022	14.40	14.40	14.08	14.08	14.08	-
Nov 15, 2022	14.59	14.59	14.16	14.38	14.38	-
Nov 14, 2022	14.46	14.70	14.46	14.50	14.50	-
Nov 11, 2022	13.84	14.63	13.84	14.52	14.52	-
Nov 10, 2022	12.72	13.84	12.65	13.82	13.82	-
Nov 09, 2022	12.96	13.07	12.74	12.74	12.74	-
Nov 08, 2022	12.97	13.09	12.81	12.98	12.98	-
Nov 07, 2022	12.61	13.06	12.57	13.03	13.03	-
Nov 04, 2022	12.24	12.68	12.24	12.68	12.68	100
Nov 03, 2022	12.85	12.85	12.14	12.19	12.19	-
Nov 02, 2022	13.29	13.30	12.91	12.91	12.91	30
Nov 01, 2022	12.95	13.28	12.93	13.28	13.28	40
Oct 31, 2022	12.65	12.87	12.57	12.85	12.85	-
Oct 28, 2022	12.95	13.40	12.48	12.73	12.73	500
Oct 27, 2022	13.24	13.36	12.77	12.81	12.81	-
Oct 26, 2022	12.95	13.33	12.93	13.16	13.16	60
Oct 25, 2022	13.15	13.15	12.77	13.02	13.02	-
Oct 24, 2022	13.27	13.28	12.79	13.13	13.13	-
Oct 21, 2022	13.52	13.52	13.09	13.29	13.29	-
Oct 20, 2022	13.58	13.76	13.26	13.58	13.58	-
Oct 19, 2022	14.21	14.21	13.44	13.55	13.55	-
Oct 18, 2022	13.75	14.21	13.75	14.17	14.17	-
Oct 17, 2022	13.59	13.96	13.59	13.93	13.93	-
Oct 14, 2022	14.08	14.18	13.40	13.52	13.52	-
Oct 13, 2022	13.54	14.12	13.43	14.10	14.10	-
Oct 12, 2022	14.34	14.48	13.50	13.57	13.57	-
Oct 11, 2022	15.45	15.56	15.37	15.40	15.40	-
Oct 10, 2022	15.42	15.67	15.40	15.52	15.52	-
Oct 07, 2022	16.05	16.10	15.46	15.46	15.46	-
Oct 06, 2022	16.00	16.48	16.00	16.14	16.14	34
Oct 05, 2022	16.45	16.45	16.11	16.32	16.32	-
Oct 04, 2022	15.97	16.55	15.97	16.50	16.50	-
Oct 03, 2022	15.77	15.90	15.49	15.82	15.82	-
Sep 30, 2022	15.63	15.99	15.63	15.79	15.79	-
Sep 29, 2022	15.66	15.67	15.42	15.66	15.66	-
Sep 28, 2022	15.59	15.82	15.25	15.78	15.78	-
Sep 27, 2022	16.33	16.33	15.55	15.62	15.62	-
Sep 26, 2022	16.26	16.36	16.12	16.20	16.20	900
Sep 23, 2022	16.93	16.93	16.27	16.41	16.41	-
Sep 22, 2022	17.07	17.07	16.86	16.93	16.93	-
Sep 21, 2022	17.62	17.62	17.10	17.10	17.10	-
Sep 20, 2022	17.90	18.23	17.50	17.64	17.64	150
Sep 19, 2022	17.92	18.13	17.87	18.13	18.13	-
Sep 16, 2022	17.61	17.98	17.44	17.98	17.98	300
Sep 15, 2022	17.36	18.00	17.36	17.74	17.74	-
Sep 14, 2022	17.83	17.83	17.27	17.40	17.40	-
Sep 13, 2022	18.51	18.60	17.84	17.84	17.84	10
Sep 12, 2022	17.82	18.40	17.82	18.27	18.27	-
Sep 09, 2022	17.64	18.06	17.64	17.89	17.89	-
Sep 08, 2022	17.47	17.65	17.28	17.60	17.60	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,063.75-11.75(-0.29%)

Dow Futures33,984.00-39.00(-0.11%)

Nasdaq Futures12,045.00-61.75(-0.51%)

Russell 2000 Futures1,905.60-4.90(-0.26%)

Crude Oil81.19+0.18(+0.22%)

Gold1,931.50+1.50(+0.08%)

Koninklijke Philips NV (PHI1.BE)

S&P Futures
4,063.75
-11.75(-0.29%)

Dow Futures
33,984.00
-39.00(-0.11%)

Nasdaq Futures
12,045.00
-61.75(-0.51%)

Russell 2000 Futures
1,905.60
-4.90(-0.26%)

Crude Oil
81.19
+0.18(+0.22%)

Gold
1,931.50
+1.50(+0.08%)