Frankfurt - Delayed Quote EUR

Koninklijke Philips N.V. (PHI1.F)

19.52 +0.28 (+1.48%)
At close: April 26 at 2:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 19.24 19.52 19.24 19.52 19.52 195
Apr 25, 2024 19.56 19.59 19.24 19.24 19.24 5,723
Apr 24, 2024 19.66 19.85 19.54 19.54 19.54 866
Apr 23, 2024 19.30 19.56 19.30 19.55 19.55 855
Apr 22, 2024 18.81 19.17 18.81 19.15 19.15 705
Apr 19, 2024 18.61 18.82 18.55 18.79 18.79 210
Apr 18, 2024 19.01 19.01 18.67 18.93 18.93 636
Apr 17, 2024 19.09 19.09 18.69 18.96 18.96 1,235
Apr 16, 2024 19.14 19.41 19.11 19.22 19.22 329
Apr 15, 2024 18.98 19.45 18.98 19.45 19.45 350
Apr 12, 2024 19.20 19.69 18.99 18.99 18.99 552
Apr 11, 2024 19.09 19.09 18.90 19.04 19.04 11,331
Apr 10, 2024 18.76 20.05 18.76 19.11 19.11 4,359
Apr 9, 2024 18.83 19.05 18.73 19.05 19.05 130
Apr 8, 2024 18.55 18.98 18.55 18.98 18.98 728
Apr 5, 2024 18.79 18.79 18.54 18.54 18.54 1,651
Apr 4, 2024 18.82 19.05 18.82 19.03 19.03 1,353
Apr 3, 2024 18.50 18.84 18.50 18.83 18.83 3,281
Apr 2, 2024 18.59 18.70 18.47 18.62 18.62 4,077
Mar 28, 2024 18.78 18.85 18.60 18.60 18.60 530
Mar 27, 2024 18.51 18.80 18.51 18.80 18.80 425
Mar 26, 2024 18.39 18.60 18.37 18.54 18.54 110
Mar 25, 2024 18.47 18.50 18.35 18.42 18.42 8,926
Mar 22, 2024 18.75 18.75 18.49 18.61 18.61 1,692
Mar 21, 2024 18.95 19.04 18.59 18.81 18.81 3,864
Mar 20, 2024 19.17 19.18 18.74 18.81 18.81 740
Mar 19, 2024 19.06 19.19 18.97 19.19 19.19 1,230
Mar 18, 2024 19.44 19.44 19.09 19.09 19.09 1,298
Mar 15, 2024 19.74 19.74 19.35 19.35 19.35 240
Mar 14, 2024 19.69 19.84 19.69 19.84 19.84 1,540
Mar 13, 2024 19.53 19.80 19.53 19.80 19.80 2,066
Mar 12, 2024 19.58 19.73 19.50 19.50 19.50 499
Mar 11, 2024 18.97 19.40 18.97 19.38 19.38 553
Mar 8, 2024 19.04 19.21 19.04 19.14 19.14 1,115
Mar 7, 2024 18.68 19.24 18.68 19.24 19.24 990
Mar 6, 2024 18.72 18.77 18.68 18.77 18.77 830
Mar 5, 2024 18.64 18.72 18.50 18.65 18.65 2,770
Mar 4, 2024 18.77 18.77 18.74 18.74 18.74 576
Mar 1, 2024 18.59 18.80 18.59 18.77 18.77 2,250
Feb 29, 2024 18.41 18.54 18.40 18.52 18.52 567
Feb 28, 2024 18.62 18.98 18.40 18.40 18.40 568
Feb 27, 2024 18.40 18.70 18.40 18.64 18.64 1,821
Feb 26, 2024 18.60 18.60 18.53 18.53 18.53 780
Feb 23, 2024 18.72 18.72 18.51 18.69 18.69 1,128
Feb 22, 2024 18.23 18.76 18.23 18.63 18.63 5,967
Feb 21, 2024 18.64 18.64 18.11 18.15 18.15 5,336
Feb 20, 2024 18.82 18.82 18.65 18.65 18.65 369
Feb 19, 2024 18.77 18.96 18.73 18.82 18.82 1,678
Feb 16, 2024 18.99 18.99 18.75 18.86 18.86 6,456
Feb 15, 2024 18.76 18.95 18.75 18.95 18.95 2,627
Feb 14, 2024 18.76 18.76 18.57 18.69 18.69 1,340
Feb 13, 2024 19.12 19.12 18.64 18.70 18.70 1,255
Feb 12, 2024 19.11 19.20 19.01 19.11 19.11 4,110
Feb 9, 2024 19.00 19.14 19.00 19.01 19.01 947
Feb 8, 2024 18.96 18.98 18.94 18.96 18.96 2,809
Feb 7, 2024 19.38 19.38 18.91 18.91 18.91 8,742
Feb 6, 2024 19.55 19.57 19.38 19.57 19.57 824
Feb 5, 2024 19.35 19.49 19.30 19.46 19.46 570
Feb 2, 2024 19.66 19.66 19.31 19.31 19.31 4,319
Feb 1, 2024 19.53 19.60 19.45 19.50 19.50 260
Jan 31, 2024 19.83 19.88 19.66 19.66 19.66 379
Jan 30, 2024 19.89 20.15 19.82 19.82 19.82 1,538
Jan 29, 2024 20.06 20.06 19.24 20.04 20.04 10,628
Jan 26, 2024 21.07 21.07 20.72 20.97 20.97 1,363
Jan 25, 2024 20.81 21.09 20.81 21.03 21.03 786
Jan 24, 2024 21.57 21.57 21.07 21.07 21.07 292
Jan 23, 2024 21.57 21.61 21.37 21.37 21.37 566
Jan 22, 2024 21.38 21.60 21.38 21.56 21.56 1,997
Jan 19, 2024 21.48 21.58 21.25 21.25 21.25 2,703
Jan 18, 2024 21.37 21.67 21.31 21.31 21.31 958
Jan 17, 2024 21.17 21.44 21.17 21.30 21.30 47,396
Jan 16, 2024 21.73 21.73 21.43 21.43 21.43 2,785
Jan 15, 2024 21.86 22.10 21.67 21.95 21.95 1,600
Jan 12, 2024 21.97 22.16 21.79 21.85 21.85 1,131
Jan 11, 2024 22.07 22.13 21.80 21.80 21.80 1,266
Jan 10, 2024 21.80 21.86 21.74 21.83 21.83 295
Jan 9, 2024 22.07 22.10 21.84 21.84 21.84 1,887
Jan 8, 2024 21.36 22.09 21.36 22.09 22.09 969
Jan 5, 2024 21.04 21.56 21.04 21.50 21.50 1,362
Jan 4, 2024 20.77 21.36 20.77 21.29 21.29 3,282
Jan 3, 2024 21.20 21.24 20.73 20.85 20.85 3,756
Jan 2, 2024 20.99 21.32 20.99 21.28 21.28 938
Dec 29, 2023 21.11 21.17 21.11 21.17 21.17 141
Dec 28, 2023 20.92 21.15 20.88 21.08 21.08 2,472
Dec 27, 2023 20.70 21.15 20.70 20.90 20.90 8,709
Dec 22, 2023 20.63 21.01 20.62 20.90 20.90 1,610
Dec 21, 2023 20.70 21.00 20.50 20.62 20.62 5,683
Dec 20, 2023 21.23 21.58 21.23 21.24 21.24 1,390
Dec 19, 2023 20.57 21.39 20.57 21.39 21.39 985
Dec 18, 2023 20.03 20.55 20.03 20.55 20.55 480
Dec 15, 2023 20.20 20.56 20.20 20.32 20.32 3,084
Dec 14, 2023 19.24 20.18 19.24 20.18 20.18 22,749
Dec 13, 2023 18.75 19.18 18.75 19.18 19.18 1,032
Dec 12, 2023 18.72 18.98 18.72 18.80 18.80 367
Dec 11, 2023 18.81 18.81 18.65 18.74 18.74 5,957
Dec 8, 2023 18.27 18.81 18.27 18.81 18.81 5,024
Dec 7, 2023 18.26 18.34 18.16 18.34 18.34 2,861
Dec 6, 2023 18.56 18.57 18.17 18.36 18.36 3,641
Dec 5, 2023 18.74 18.74 18.45 18.47 18.47 1,551
Dec 4, 2023 18.85 19.06 18.78 18.80 18.80 1,493
Dec 1, 2023 18.84 18.84 18.68 18.68 18.68 135
Nov 30, 2023 18.84 18.87 18.76 18.78 18.78 475
Nov 29, 2023 18.61 18.73 18.10 18.73 18.73 9,165
Nov 28, 2023 19.55 19.55 19.49 19.49 19.49 17
Nov 27, 2023 19.56 19.64 19.52 19.64 19.64 539
Nov 24, 2023 19.41 19.55 19.41 19.55 19.55 1,263
Nov 23, 2023 19.44 19.49 19.44 19.49 19.49 118
Nov 22, 2023 19.19 19.50 19.19 19.50 19.50 1,117
Nov 21, 2023 19.27 19.40 19.26 19.26 19.26 1,060
Nov 20, 2023 19.40 19.40 19.11 19.11 19.11 1,947
Nov 17, 2023 19.28 19.48 19.28 19.41 19.41 2,647
Nov 16, 2023 19.31 19.40 19.24 19.30 19.30 822
Nov 15, 2023 19.19 19.50 19.19 19.30 19.30 1,653
Nov 14, 2023 18.65 19.26 18.65 19.19 19.19 2,304
Nov 13, 2023 18.44 18.65 18.44 18.65 18.65 912
Nov 10, 2023 18.54 18.54 18.41 18.41 18.41 35
Nov 9, 2023 18.62 18.69 18.55 18.55 18.55 140
Nov 8, 2023 18.73 18.79 18.67 18.67 18.67 35
Nov 7, 2023 18.67 18.78 18.64 18.78 18.78 383
Nov 6, 2023 19.20 19.22 18.68 18.68 18.68 1,376
Nov 3, 2023 18.93 19.14 18.86 19.14 19.14 700
Nov 2, 2023 18.45 19.11 18.35 18.96 18.96 3,416
Nov 1, 2023 17.96 18.31 17.80 18.31 18.31 3,458
Oct 31, 2023 17.58 17.90 17.58 17.86 17.86 700
Oct 30, 2023 17.53 17.69 17.50 17.54 17.54 7,570
Oct 27, 2023 17.45 17.80 17.45 17.65 17.65 4,252
Oct 26, 2023 17.23 17.41 17.13 17.30 17.30 917
Oct 25, 2023 17.65 17.65 17.38 17.38 17.38 1,050
Oct 24, 2023 17.74 17.94 17.67 17.72 17.72 693
Oct 23, 2023 18.10 18.10 16.88 17.75 17.75 7,099
Oct 20, 2023 17.34 17.34 16.98 17.20 17.20 3,322
Oct 19, 2023 17.60 17.60 17.44 17.44 17.44 780
Oct 18, 2023 17.95 17.95 17.71 17.72 17.72 1,008
Oct 17, 2023 17.98 18.06 17.96 18.06 18.06 346
Oct 16, 2023 17.85 18.13 17.83 18.13 18.13 3,238
Oct 13, 2023 17.98 17.98 17.85 17.88 17.88 909
Oct 12, 2023 18.02 18.28 18.01 18.28 18.28 61
Oct 11, 2023 17.94 18.25 17.94 18.00 18.00 3,545
Oct 10, 2023 17.68 18.08 17.67 18.04 18.04 2,017
Oct 9, 2023 17.16 17.64 17.10 17.55 17.55 5,061
Oct 6, 2023 18.10 18.10 16.70 17.35 17.35 7,782
Oct 5, 2023 18.62 18.64 18.57 18.64 18.64 73
Oct 4, 2023 18.58 18.58 18.08 18.08 18.08 80
Oct 3, 2023 18.74 18.74 18.56 18.64 18.64 131
Oct 2, 2023 18.93 18.94 18.68 18.76 18.76 729
Sep 29, 2023 18.86 19.19 18.86 19.04 19.04 885
Sep 28, 2023 19.22 19.22 18.80 18.83 18.83 10,609
Sep 27, 2023 19.44 19.77 19.17 19.17 19.17 421
Sep 26, 2023 19.25 19.73 19.25 19.54 19.54 1,702
Sep 25, 2023 19.24 19.47 19.24 19.30 19.30 562
Sep 22, 2023 19.46 19.46 19.13 19.41 19.41 590
Sep 21, 2023 19.78 19.78 19.47 19.47 19.47 1,017
Sep 20, 2023 19.96 20.01 19.96 20.00 20.00 683
Sep 19, 2023 19.95 20.07 19.84 19.87 19.87 1,394
Sep 18, 2023 20.06 20.10 19.93 20.04 20.04 873
Sep 15, 2023 20.02 20.21 20.02 20.07 20.07 325
Sep 14, 2023 19.92 20.05 19.68 20.05 20.05 115
Sep 13, 2023 20.00 20.00 19.63 19.63 19.63 4,894
Sep 12, 2023 20.25 20.25 19.89 19.89 19.89 2,415
Sep 11, 2023 19.55 19.99 19.55 19.99 19.99 1,381
Sep 8, 2023 20.03 20.03 19.32 19.58 19.58 450
Sep 7, 2023 20.02 20.02 19.72 20.01 20.01 3,391
Sep 6, 2023 20.22 20.22 19.97 19.98 19.98 660
Sep 5, 2023 20.40 20.40 20.25 20.28 20.28 999
Sep 4, 2023 20.49 20.58 20.42 20.44 20.44 2,018
Sep 1, 2023 20.77 20.77 20.42 20.42 20.42 1,413
Aug 31, 2023 20.74 20.82 20.74 20.82 20.82 767
Aug 30, 2023 20.71 20.83 20.60 20.70 20.70 2,591
Aug 29, 2023 20.47 20.73 20.39 20.73 20.73 1,727
Aug 28, 2023 20.56 20.56 20.35 20.37 20.37 136
Aug 25, 2023 20.37 20.50 20.33 20.40 20.40 893
Aug 24, 2023 20.63 20.68 20.36 20.36 20.36 1,330
Aug 23, 2023 20.67 20.67 20.32 20.49 20.49 1,310
Aug 22, 2023 20.59 20.78 20.55 20.67 20.67 1,447
Aug 21, 2023 20.45 20.80 20.45 20.61 20.61 187
Aug 18, 2023 20.54 20.59 20.42 20.43 20.43 3,319
Aug 17, 2023 19.62 20.73 19.62 20.52 20.52 5,107
Aug 16, 2023 19.31 19.79 19.31 19.74 19.74 4,079
Aug 15, 2023 19.50 19.63 19.30 19.30 19.30 2,937
Aug 14, 2023 19.80 19.80 19.16 19.27 19.27 3,164
Aug 11, 2023 18.76 18.76 18.52 18.52 18.52 3,426
Aug 10, 2023 18.78 18.84 18.77 18.77 18.77 991
Aug 9, 2023 18.71 18.77 18.69 18.69 18.69 977
Aug 8, 2023 18.79 18.80 18.50 18.58 18.58 389
Aug 7, 2023 18.76 18.88 18.76 18.88 18.88 528
Aug 4, 2023 18.91 18.96 18.63 18.86 18.86 625
Aug 3, 2023 18.58 18.87 18.57 18.87 18.87 3,675
Aug 2, 2023 18.75 18.75 18.41 18.58 18.58 1,488
Aug 1, 2023 18.84 18.94 18.81 18.89 18.89 7,752
Jul 31, 2023 19.08 19.13 19.01 19.07 19.07 1,501
Jul 28, 2023 18.93 19.01 18.84 19.01 19.01 826
Jul 27, 2023 18.84 19.16 18.84 19.16 19.16 1,350
Jul 26, 2023 19.39 19.39 18.74 18.83 18.83 1,793
Jul 25, 2023 19.59 19.67 19.37 19.43 19.43 7,368
Jul 24, 2023 21.40 21.40 19.32 19.68 19.68 19,268
Jul 21, 2023 20.72 20.83 20.63 20.80 20.80 3,948
Jul 20, 2023 20.38 20.72 20.38 20.72 20.72 8,641
Jul 19, 2023 20.55 20.66 20.43 20.47 20.47 830
Jul 18, 2023 20.22 20.53 20.13 20.51 20.51 3,315
Jul 17, 2023 20.43 20.43 20.21 20.21 20.21 2,884
Jul 14, 2023 20.23 20.43 20.23 20.35 20.35 769
Jul 13, 2023 20.25 20.45 20.25 20.26 20.26 2,966
Jul 12, 2023 20.20 20.50 20.10 20.23 20.23 3,590
Jul 11, 2023 19.76 19.76 19.68 19.68 19.68 1,544
Jul 10, 2023 19.53 19.79 19.53 19.73 19.73 5,101
Jul 7, 2023 19.31 19.63 19.31 19.62 19.62 958
Jul 6, 2023 19.65 19.65 19.05 19.05 19.05 3,518
Jul 5, 2023 19.95 20.05 19.65 19.65 19.65 2,815
Jul 4, 2023 19.67 20.08 19.64 20.03 20.03 172
Jul 3, 2023 19.84 20.11 19.69 19.70 19.70 2,646
Jun 30, 2023 19.37 19.96 19.37 19.86 19.86 768
Jun 29, 2023 19.20 19.50 19.20 19.46 19.46 2,098
Jun 28, 2023 19.10 19.21 19.10 19.15 19.15 1,817
Jun 27, 2023 18.95 19.00 18.92 19.00 19.00 6,596
Jun 26, 2023 18.30 18.97 18.30 18.89 18.89 5,179
Jun 23, 2023 18.54 18.74 18.54 18.74 18.74 125
Jun 22, 2023 18.38 18.63 18.27 18.62 18.62 1,492
Jun 21, 2023 18.62 18.62 18.48 18.51 18.51 420
Jun 20, 2023 18.42 18.62 18.31 18.60 18.60 266
Jun 19, 2023 18.69 18.69 18.39 18.40 18.40 7,178
Jun 16, 2023 18.70 18.82 18.64 18.82 18.82 435
Jun 15, 2023 18.50 18.79 18.50 18.71 18.71 9,519
Jun 14, 2023 18.29 18.67 18.23 18.67 18.67 523
Jun 13, 2023 18.55 18.56 18.34 18.36 18.36 8,050
Jun 12, 2023 18.15 18.59 18.15 18.47 18.47 638
Jun 9, 2023 18.09 18.39 18.09 18.23 18.23 5,374
Jun 8, 2023 17.86 18.15 17.81 18.11 18.11 443
Jun 7, 2023 17.85 18.05 17.70 17.90 17.90 1,055
Jun 6, 2023 18.02 18.05 17.97 18.05 18.05 1,512
Jun 5, 2023 18.12 18.14 18.01 18.01 18.01 359
Jun 2, 2023 17.85 18.21 17.85 18.14 18.14 5,922
Jun 1, 2023 17.61 17.84 17.61 17.71 17.71 910
May 31, 2023 18.14 18.20 17.65 17.76 17.76 1,699
May 30, 2023 18.23 18.35 18.22 18.22 18.22 984
May 29, 2023 18.23 18.24 18.23 18.24 18.24 30
May 26, 2023 17.82 18.20 17.70 18.20 18.20 1,225
May 25, 2023 18.21 18.21 17.86 17.86 17.86 8,554
May 24, 2023 18.42 18.42 18.11 18.14 18.14 2,106
May 23, 2023 18.74 18.74 18.61 18.69 18.69 4,104
May 22, 2023 18.82 18.84 18.60 18.67 18.67 1,108
May 19, 2023 18.97 19.03 18.97 18.97 18.97 2,632
May 18, 2023 19.18 19.24 19.18 19.24 19.24 300
May 17, 2023 19.00 19.07 19.00 19.05 19.05 1
May 16, 2023 19.00 20.07 18.99 18.99 18.99 2,141
May 15, 2023 18.93 19.16 18.93 19.16 19.16 728
May 12, 2023 19.07 19.07 18.85 18.86 18.86 1,073
May 11, 2023 23.3906:22.3906 Stock Splits
May 11, 2023 19.00 19.12 18.99 18.99 18.99 1,550
May 10, 2023 18.18 18.46 18.16 18.41 18.41 2,272
May 9, 2023 18.21 18.21 18.02 18.11 18.11 1,645
May 8, 2023 18.57 18.57 18.23 18.25 18.25 424
May 5, 2023 18.13 18.41 18.09 18.41 18.41 630
May 4, 2023 18.16 18.19 18.02 18.10 18.10 3,780
May 3, 2023 18.15 18.27 18.13 18.13 18.13 1,481
May 2, 2023 18.27 18.28 18.17 18.17 18.17 2,337
Apr 28, 2023 18.24 18.50 18.24 18.27 18.27 1,060
Apr 27, 2023 18.11 18.26 18.11 18.25 18.25 1,331
Apr 26, 2023 18.25 18.25 18.09 18.22 18.22 146