Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,076.75
-13.25(-0.32%)
Dow Futures
34,074.00
-82.00(-0.24%)
Nasdaq Futures
12,089.25
-62.75(-0.52%)
Russell 2000 Futures
1,934.40
-5.00(-0.26%)
Crude Oil
79.23
+0.36(+0.46%)
Gold
1,943.10
-2.20(-0.11%)

Advertisement

Koninklijke Philips N.V. (PHI1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

15.80

-0.71

(-4.32%)

At close: 05:15PM CET

Advertisement

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	-	-	-	-	-	-
Jan 31, 2023	-	-	-	-	-	-
Jan 30, 2023	16.00	16.75	15.89	16.51	16.51	10,232
Jan 27, 2023	15.32	15.58	15.32	15.58	15.58	1,625
Jan 26, 2023	15.69	15.69	15.44	15.54	15.54	2,367
Jan 25, 2023	15.34	15.49	15.32	15.38	15.38	589
Jan 24, 2023	16.10	16.10	15.50	15.50	15.50	2,724
Jan 23, 2023	15.30	15.87	15.30	15.87	15.87	1,993
Jan 20, 2023	14.69	15.20	14.69	15.10	15.10	1,023
Jan 19, 2023	15.25	15.25	14.84	14.90	14.90	2,710
Jan 18, 2023	15.35	15.42	15.30	15.30	15.30	786
Jan 17, 2023	16.30	16.30	15.26	15.33	15.33	1,849
Jan 16, 2023	16.00	16.55	16.00	16.35	16.35	6,307
Jan 13, 2023	15.65	16.00	15.65	16.00	16.00	4,389
Jan 12, 2023	15.65	15.97	15.57	15.97	15.97	4,369
Jan 11, 2023	15.23	15.76	15.23	15.63	15.63	1,358
Jan 10, 2023	15.40	15.40	15.16	15.38	15.38	2,531
Jan 09, 2023	15.40	15.56	15.33	15.38	15.38	6,537
Jan 06, 2023	15.20	15.32	15.18	15.31	15.31	2,454
Jan 05, 2023	15.03	15.33	15.03	15.27	15.27	1,658
Jan 04, 2023	15.13	15.42	14.65	15.42	15.42	2,895
Jan 03, 2023	14.16	14.80	14.16	14.77	14.77	885
Jan 02, 2023	13.90	14.54	13.90	14.54	14.54	625
Dec 30, 2022	14.00	14.22	14.00	14.20	14.20	200
Dec 29, 2022	14.11	14.39	13.67	14.39	14.39	1,583
Dec 28, 2022	13.84	14.08	13.84	14.00	14.00	870
Dec 27, 2022	14.22	14.22	14.01	14.01	14.01	1,052
Dec 23, 2022	13.42	14.12	13.42	14.08	14.08	8,924
Dec 22, 2022	13.46	13.51	13.02	13.50	13.50	2,232
Dec 21, 2022	12.90	13.10	12.76	13.10	13.10	7,398
Dec 20, 2022	12.47	12.50	12.29	12.50	12.50	4,237
Dec 19, 2022	12.81	12.97	12.70	12.96	12.96	7,474
Dec 16, 2022	13.00	13.11	12.80	12.99	12.99	14,652
Dec 15, 2022	13.39	13.53	13.17	13.35	13.35	4,229
Dec 14, 2022	13.82	13.97	13.80	13.97	13.97	476
Dec 13, 2022	13.46	14.00	13.46	13.82	13.82	2,662
Dec 12, 2022	13.60	13.60	13.28	13.57	13.57	14,193
Dec 09, 2022	13.06	13.54	13.06	13.52	13.52	2,739
Dec 08, 2022	13.32	13.56	13.14	13.27	13.27	1,928
Dec 07, 2022	13.43	13.67	13.43	13.66	13.66	531
Dec 06, 2022	14.00	14.14	13.69	13.72	13.72	1,120
Dec 05, 2022	14.71	14.74	14.30	14.30	14.30	2,668
Dec 02, 2022	14.01	14.58	14.01	14.50	14.50	171
Dec 01, 2022	14.15	14.65	14.15	14.29	14.29	2,795
Nov 30, 2022	13.94	14.28	13.92	14.26	14.26	5,585
Nov 29, 2022	13.83	14.17	13.83	13.98	13.98	1,176
Nov 28, 2022	14.35	14.35	14.11	14.20	14.20	319
Nov 25, 2022	13.75	14.05	13.75	14.05	14.05	1,224
Nov 24, 2022	13.72	14.10	13.72	14.10	14.10	2,928
Nov 23, 2022	13.42	13.83	13.42	13.72	13.72	2,840
Nov 22, 2022	13.50	13.70	13.48	13.68	13.68	2,399
Nov 21, 2022	13.35	13.60	13.35	13.35	13.35	1,542
Nov 18, 2022	13.57	13.68	13.33	13.68	13.68	2,568
Nov 17, 2022	14.03	14.17	13.61	13.72	13.72	954
Nov 16, 2022	14.19	14.49	14.03	14.15	14.15	779
Nov 15, 2022	14.37	14.64	14.27	14.53	14.53	1,860
Nov 14, 2022	14.60	14.70	14.27	14.44	14.44	3,545
Nov 11, 2022	13.99	14.67	13.67	14.59	14.59	13,948
Nov 10, 2022	12.53	13.64	12.53	13.64	13.64	1,590
Nov 09, 2022	12.76	12.99	12.76	12.80	12.80	1,040
Nov 08, 2022	12.74	13.07	12.74	13.07	13.07	5,710
Nov 07, 2022	12.84	13.00	12.52	12.95	12.95	3,453
Nov 04, 2022	12.10	12.64	12.10	12.57	12.57	3,668
Nov 03, 2022	12.61	12.77	12.15	12.25	12.25	4,654
Nov 02, 2022	13.46	13.46	12.98	12.98	12.98	4,708
Nov 01, 2022	12.71	13.36	12.71	13.36	13.36	3,123
Oct 31, 2022	12.52	12.83	12.42	12.79	12.79	1,507
Oct 28, 2022	12.70	12.70	12.47	12.63	12.63	12,010
Oct 27, 2022	13.04	13.44	12.87	12.89	12.89	6,776
Oct 26, 2022	12.72	13.28	12.72	12.85	12.85	7,810
Oct 25, 2022	13.00	13.04	12.64	12.97	12.97	1,210
Oct 24, 2022	13.15	13.33	12.68	13.02	13.02	15,079
Oct 21, 2022	13.73	13.73	13.14	13.29	13.29	2,670
Oct 20, 2022	13.34	13.76	13.30	13.52	13.52	2,169
Oct 19, 2022	14.01	14.22	13.43	13.43	13.43	3,937
Oct 18, 2022	13.95	14.18	13.80	14.10	14.10	4,770
Oct 17, 2022	13.50	13.95	13.50	13.84	13.84	2,388
Oct 14, 2022	13.99	14.12	13.36	13.50	13.50	3,937
Oct 13, 2022	13.60	13.87	13.14	13.80	13.80	4,898
Oct 12, 2022	14.45	14.64	13.47	13.69	13.69	18,692
Oct 11, 2022	15.25	15.49	15.25	15.42	15.42	691
Oct 10, 2022	15.15	15.65	15.15	15.51	15.51	1,122
Oct 07, 2022	15.95	15.95	15.56	15.56	15.56	240
Oct 06, 2022	16.02	16.34	16.02	16.05	16.05	3,795
Oct 05, 2022	16.24	16.27	16.10	16.15	16.15	586
Oct 04, 2022	15.73	16.42	15.73	16.41	16.41	3,265
Oct 03, 2022	15.75	15.87	15.63	15.80	15.80	470
Sep 30, 2022	15.55	15.92	15.55	15.81	15.81	1,750
Sep 29, 2022	15.58	15.64	15.55	15.64	15.64	4,084
Sep 28, 2022	15.51	15.71	15.21	15.71	15.71	2,603
Sep 27, 2022	16.26	16.26	15.74	15.74	15.74	100
Sep 26, 2022	16.20	16.27	16.11	16.18	16.18	5,414
Sep 23, 2022	16.85	16.85	16.32	16.32	16.32	1,775
Sep 22, 2022	16.99	17.05	16.86	16.86	16.86	479
Sep 21, 2022	17.55	17.55	17.26	17.28	17.28	1,160
Sep 20, 2022	18.15	18.15	17.96	17.96	17.96	91
Sep 19, 2022	17.81	18.16	17.80	18.00	18.00	2,080
Sep 16, 2022	17.69	17.93	17.42	17.93	17.93	453
Sep 15, 2022	17.68	17.82	17.68	17.80	17.80	151
Sep 14, 2022	17.74	17.84	17.28	17.28	17.28	918
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,076.75-13.25(-0.32%)

Dow Futures34,074.00-82.00(-0.24%)

Nasdaq Futures12,089.25-62.75(-0.52%)

Russell 2000 Futures1,934.40-5.00(-0.26%)

Crude Oil79.23+0.36(+0.46%)

Gold1,943.10-2.20(-0.11%)

Koninklijke Philips N.V. (PHI1.F)

S&P Futures
4,076.75
-13.25(-0.32%)

Dow Futures
34,074.00
-82.00(-0.24%)

Nasdaq Futures
12,089.25
-62.75(-0.52%)

Russell 2000 Futures
1,934.40
-5.00(-0.26%)

Crude Oil
79.23
+0.36(+0.46%)

Gold
1,943.10
-2.20(-0.11%)