Munich - Delayed Quote EUR

Koninklijke Philips NV (PHI1.MU)

19.44 -0.11 (-0.59%)
At close: April 26 at 8:00 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 19.44 19.44 19.44 19.44 19.44 -
Apr 25, 2024 19.56 19.56 19.56 19.56 19.56 -
Apr 24, 2024 19.70 19.70 19.61 19.61 19.61 27
Apr 23, 2024 19.34 19.34 19.34 19.34 19.34 -
Apr 22, 2024 18.83 18.83 18.83 18.83 18.83 -
Apr 19, 2024 18.61 18.61 18.61 18.61 18.61 -
Apr 18, 2024 19.03 19.03 19.03 19.03 19.03 -
Apr 17, 2024 19.15 19.15 19.15 19.15 19.15 -
Apr 16, 2024 19.17 19.17 19.17 19.17 19.17 -
Apr 15, 2024 18.91 19.30 18.91 19.30 19.30 25
Apr 12, 2024 19.20 19.20 19.20 19.20 19.20 -
Apr 11, 2024 19.13 19.13 19.13 19.13 19.13 -
Apr 10, 2024 18.80 18.80 18.80 18.80 18.80 -
Apr 9, 2024 18.87 18.87 18.87 18.87 18.87 -
Apr 8, 2024 18.58 18.58 18.58 18.58 18.58 208
Apr 5, 2024 18.89 18.89 18.89 18.89 18.89 -
Apr 4, 2024 18.85 18.85 18.85 18.85 18.85 -
Apr 3, 2024 18.51 18.51 18.51 18.51 18.51 -
Apr 2, 2024 18.57 18.57 18.57 18.57 18.57 -
Mar 28, 2024 18.83 18.83 18.83 18.83 18.83 -
Mar 27, 2024 18.54 18.54 18.54 18.54 18.54 -
Mar 26, 2024 18.39 18.42 18.39 18.42 18.42 89
Mar 25, 2024 18.49 18.49 18.49 18.49 18.49 -
Mar 22, 2024 18.76 18.76 18.76 18.76 18.76 -
Mar 21, 2024 18.97 18.97 18.97 18.97 18.97 -
Mar 20, 2024 19.19 19.19 19.19 19.19 19.19 -
Mar 19, 2024 19.05 19.05 19.05 19.05 19.05 -
Mar 18, 2024 19.39 19.39 19.10 19.10 19.10 100
Mar 15, 2024 19.74 19.74 19.74 19.74 19.74 -
Mar 14, 2024 19.73 19.73 19.73 19.73 19.73 -
Mar 13, 2024 19.53 19.53 19.53 19.53 19.53 -
Mar 12, 2024 19.58 19.58 19.58 19.58 19.58 -
Mar 11, 2024 18.97 18.97 18.97 18.97 18.97 -
Mar 8, 2024 19.00 19.00 19.00 19.00 19.00 -
Mar 7, 2024 18.69 18.69 18.69 18.69 18.69 -
Mar 6, 2024 18.70 18.70 18.70 18.70 18.70 -
Mar 5, 2024 18.63 18.65 18.63 18.65 18.65 208
Mar 4, 2024 18.79 18.79 18.79 18.79 18.79 -
Mar 1, 2024 18.60 18.60 18.60 18.60 18.60 -
Feb 29, 2024 18.40 18.40 18.40 18.40 18.40 -
Feb 28, 2024 18.60 18.60 18.60 18.60 18.60 -
Feb 27, 2024 18.36 18.36 18.36 18.36 18.36 -
Feb 26, 2024 18.61 18.61 18.50 18.50 18.50 114
Feb 23, 2024 18.72 18.72 18.72 18.72 18.72 -
Feb 22, 2024 18.24 18.24 18.24 18.24 18.24 -
Feb 21, 2024 18.65 18.65 18.65 18.65 18.65 -
Feb 20, 2024 18.80 18.80 18.80 18.80 18.80 -
Feb 19, 2024 18.75 18.75 18.75 18.75 18.75 -
Feb 16, 2024 18.98 18.98 18.98 18.98 18.98 -
Feb 15, 2024 18.74 18.74 18.74 18.74 18.74 -
Feb 14, 2024 18.76 18.76 18.76 18.76 18.76 -
Feb 13, 2024 19.14 19.14 19.14 19.14 19.14 -
Feb 12, 2024 19.11 19.15 19.11 19.15 19.15 200
Feb 9, 2024 19.00 19.00 19.00 19.00 19.00 -
Feb 8, 2024 18.95 18.95 18.95 18.95 18.95 -
Feb 7, 2024 19.44 19.44 19.44 19.44 19.44 -
Feb 6, 2024 19.54 19.54 19.54 19.54 19.54 -
Feb 5, 2024 19.35 19.35 19.35 19.35 19.35 -
Feb 2, 2024 19.63 19.63 19.63 19.63 19.63 -
Feb 1, 2024 19.54 19.54 19.54 19.54 19.54 -
Jan 31, 2024 19.75 19.75 19.75 19.75 19.75 -
Jan 30, 2024 19.89 19.89 19.89 19.89 19.89 -
Jan 29, 2024 19.90 19.90 19.45 19.45 19.45 24
Jan 26, 2024 21.06 21.06 21.06 21.06 21.06 -
Jan 25, 2024 20.82 20.82 20.82 20.82 20.82 -
Jan 24, 2024 21.56 21.56 21.56 21.56 21.56 -
Jan 23, 2024 21.59 21.59 21.59 21.59 21.59 -
Jan 22, 2024 21.39 21.39 21.39 21.39 21.39 -
Jan 19, 2024 21.49 21.49 21.41 21.41 21.41 100
Jan 18, 2024 21.40 21.40 21.40 21.40 21.40 -
Jan 17, 2024 21.18 21.18 21.18 21.18 21.18 -
Jan 16, 2024 21.75 21.75 21.75 21.75 21.75 -
Jan 15, 2024 21.97 21.97 21.97 21.97 21.97 -
Jan 12, 2024 21.97 21.97 21.97 21.97 21.97 -
Jan 11, 2024 22.07 22.07 22.07 22.07 22.07 -
Jan 10, 2024 21.77 21.77 21.77 21.77 21.77 -
Jan 9, 2024 22.08 22.08 22.08 22.08 22.08 -
Jan 8, 2024 21.37 21.37 21.37 21.37 21.37 -
Jan 5, 2024 21.04 21.04 21.04 21.04 21.04 -
Jan 4, 2024 20.76 20.76 20.76 20.76 20.76 -
Jan 3, 2024 21.20 21.20 21.20 21.20 21.20 -
Jan 2, 2024 20.92 20.92 20.92 20.92 20.92 -
Dec 29, 2023 21.12 21.15 21.12 21.15 21.15 -
Dec 28, 2023 20.92 20.92 20.92 20.92 20.92 -
Dec 27, 2023 20.96 20.96 20.92 20.92 20.92 500
Dec 22, 2023 20.61 20.61 20.61 20.61 20.61 -
Dec 21, 2023 20.70 20.70 20.70 20.70 20.70 -
Dec 20, 2023 21.23 21.23 21.23 21.23 21.23 -
Dec 19, 2023 20.60 20.60 20.60 20.60 20.60 -
Dec 18, 2023 20.04 20.68 20.04 20.68 20.68 79
Dec 15, 2023 20.18 20.18 20.18 20.18 20.18 -
Dec 14, 2023 19.23 19.23 19.23 19.23 19.23 -
Dec 13, 2023 18.75 18.75 18.75 18.75 18.75 -
Dec 12, 2023 18.72 18.72 18.72 18.72 18.72 -
Dec 11, 2023 18.79 18.79 18.79 18.79 18.79 -
Dec 8, 2023 18.27 18.27 18.27 18.27 18.27 -
Dec 7, 2023 18.27 18.27 18.27 18.27 18.27 -
Dec 6, 2023 18.55 18.55 18.17 18.17 18.17 280
Dec 5, 2023 18.74 18.74 18.53 18.53 18.53 3
Dec 4, 2023 18.82 18.82 18.82 18.82 18.82 -
Dec 1, 2023 18.83 18.83 18.83 18.83 18.83 -
Nov 30, 2023 18.79 18.79 18.79 18.79 18.79 -
Nov 29, 2023 19.16 19.16 18.47 18.47 18.47 2
Nov 28, 2023 19.55 19.55 19.55 19.55 19.55 -
Nov 27, 2023 19.50 19.50 19.50 19.50 19.50 -
Nov 24, 2023 19.42 19.42 19.42 19.42 19.42 -
Nov 23, 2023 19.44 19.44 19.44 19.44 19.44 -
Nov 22, 2023 19.34 19.34 19.34 19.34 19.34 -
Nov 21, 2023 19.27 19.27 19.27 19.27 19.27 -
Nov 20, 2023 19.40 19.40 19.40 19.40 19.40 -
Nov 17, 2023 19.29 19.29 19.29 19.29 19.29 -
Nov 16, 2023 19.31 19.31 19.31 19.31 19.31 -
Nov 15, 2023 19.21 19.21 19.21 19.21 19.21 -
Nov 14, 2023 18.64 18.64 18.64 18.64 18.64 -
Nov 13, 2023 18.43 18.43 18.43 18.43 18.43 -
Nov 10, 2023 18.52 18.52 18.52 18.52 18.52 -
Nov 9, 2023 18.61 18.61 18.61 18.61 18.61 -
Nov 8, 2023 18.74 18.74 18.74 18.74 18.74 -
Nov 7, 2023 18.65 18.65 18.65 18.65 18.65 -
Nov 6, 2023 19.13 19.13 19.13 19.13 19.13 -
Nov 3, 2023 18.93 18.93 18.93 18.93 18.93 -
Nov 2, 2023 18.43 18.43 18.43 18.43 18.43 -
Nov 1, 2023 17.97 17.97 17.97 17.97 17.97 -
Oct 31, 2023 17.56 17.56 17.56 17.56 17.56 -
Oct 30, 2023 17.62 17.62 17.62 17.62 17.62 -
Oct 27, 2023 17.46 17.46 17.46 17.46 17.46 -
Oct 26, 2023 17.20 17.20 17.20 17.20 17.20 5
Oct 25, 2023 17.65 17.66 17.65 17.66 17.66 54
Oct 24, 2023 17.73 17.73 17.73 17.73 17.73 -
Oct 23, 2023 18.00 18.00 18.00 18.00 18.00 -
Oct 20, 2023 17.31 17.31 17.31 17.31 17.31 -
Oct 19, 2023 17.60 17.60 17.60 17.60 17.60 -
Oct 18, 2023 17.97 17.97 17.97 17.97 17.97 -
Oct 17, 2023 17.99 17.99 17.99 17.99 17.99 -
Oct 16, 2023 17.65 17.65 17.65 17.65 17.65 -
Oct 13, 2023 17.98 17.98 17.98 17.98 17.98 -
Oct 12, 2023 18.09 18.09 18.09 18.09 18.09 -
Oct 11, 2023 17.97 17.97 17.97 17.97 17.97 -
Oct 10, 2023 17.67 17.97 17.67 17.97 17.97 40
Oct 9, 2023 17.16 17.16 17.16 17.16 17.16 -
Oct 6, 2023 17.90 17.90 17.90 17.90 17.90 -
Oct 5, 2023 18.64 18.64 18.64 18.64 18.64 -
Oct 4, 2023 18.62 18.62 18.21 18.21 18.21 501
Oct 3, 2023 18.71 18.71 18.71 18.71 18.71 -
Oct 2, 2023 18.92 18.92 18.92 18.92 18.92 -
Sep 29, 2023 18.84 18.84 18.84 18.84 18.84 -
Sep 28, 2023 19.22 19.22 19.22 19.22 19.22 -
Sep 27, 2023 19.49 19.49 19.49 19.49 19.49 -
Sep 26, 2023 19.22 19.22 19.22 19.22 19.22 -
Sep 25, 2023 19.13 19.13 19.13 19.13 19.13 -
Sep 22, 2023 19.46 19.46 19.46 19.46 19.46 -
Sep 21, 2023 19.76 19.76 19.76 19.76 19.76 -
Sep 20, 2023 19.98 19.98 19.98 19.98 19.98 -
Sep 19, 2023 19.92 19.92 19.92 19.92 19.92 -
Sep 18, 2023 20.04 20.04 20.04 20.04 20.04 -
Sep 15, 2023 20.02 20.02 20.02 20.02 20.02 -
Sep 14, 2023 19.92 19.92 19.92 19.92 19.92 -
Sep 13, 2023 20.00 20.00 20.00 20.00 20.00 -
Sep 12, 2023 20.25 20.25 20.25 20.25 20.25 -
Sep 11, 2023 19.56 19.56 19.56 19.56 19.56 -
Sep 8, 2023 20.03 20.03 20.03 20.03 20.03 -
Sep 7, 2023 20.02 20.02 20.02 20.02 20.02 -
Sep 6, 2023 20.23 20.23 20.03 20.03 20.03 30
Sep 5, 2023 20.38 20.38 20.38 20.38 20.38 -
Sep 4, 2023 20.42 20.42 20.42 20.42 20.42 -
Sep 1, 2023 20.70 20.70 20.70 20.70 20.70 -
Aug 31, 2023 20.75 20.78 20.75 20.78 20.78 2
Aug 30, 2023 20.69 20.69 20.69 20.69 20.69 -
Aug 29, 2023 20.47 20.47 20.47 20.47 20.47 -
Aug 28, 2023 20.56 20.56 20.56 20.56 20.56 -
Aug 25, 2023 20.35 20.35 20.35 20.35 20.35 -
Aug 24, 2023 20.65 20.65 20.65 20.65 20.65 -
Aug 23, 2023 20.78 20.78 20.78 20.78 20.78 -
Aug 22, 2023 20.53 20.77 20.53 20.77 20.77 44
Aug 21, 2023 20.41 20.88 20.41 20.88 20.88 100
Aug 18, 2023 20.54 20.54 20.54 20.54 20.54 -
Aug 17, 2023 19.62 20.50 19.62 20.50 20.50 835
Aug 16, 2023 19.35 19.35 19.35 19.35 19.35 -
Aug 15, 2023 19.43 19.43 19.36 19.36 19.36 25
Aug 14, 2023 19.80 19.80 19.80 19.80 19.80 256
Aug 11, 2023 18.76 18.76 18.76 18.76 18.76 -
Aug 10, 2023 18.76 18.76 18.76 18.76 18.76 -
Aug 9, 2023 18.70 18.71 18.70 18.71 18.71 189
Aug 8, 2023 18.82 18.82 18.82 18.82 18.82 -
Aug 7, 2023 18.78 18.78 18.78 18.78 18.78 -
Aug 4, 2023 18.91 18.91 18.91 18.91 18.91 -
Aug 3, 2023 18.59 18.59 18.59 18.59 18.59 -
Aug 2, 2023 18.71 18.71 18.71 18.71 18.71 -
Aug 1, 2023 18.83 18.83 18.83 18.83 18.83 -
Jul 31, 2023 19.08 19.08 19.08 19.08 19.08 -
Jul 28, 2023 18.96 18.96 18.96 18.96 18.96 -
Jul 27, 2023 18.82 19.02 18.82 19.02 19.02 500
Jul 26, 2023 19.38 19.38 19.38 19.38 19.38 -
Jul 25, 2023 19.42 19.42 19.42 19.42 19.42 -
Jul 24, 2023 21.45 21.45 21.45 21.45 21.45 5
Jul 21, 2023 20.72 20.72 20.72 20.72 20.72 -
Jul 20, 2023 20.38 20.74 20.38 20.74 20.74 46
Jul 19, 2023 20.54 20.54 20.54 20.54 20.54 -
Jul 18, 2023 20.23 20.23 20.23 20.23 20.23 -
Jul 17, 2023 20.23 20.23 20.23 20.23 20.23 -
Jul 14, 2023 20.19 20.19 20.19 20.19 20.19 -
Jul 13, 2023 20.25 20.25 20.25 20.25 20.25 -
Jul 12, 2023 20.20 20.20 20.20 20.20 20.20 -
Jul 11, 2023 19.75 19.75 19.75 19.75 19.75 -
Jul 10, 2023 19.53 19.53 19.53 19.53 19.53 -
Jul 7, 2023 19.27 19.27 19.27 19.27 19.27 -
Jul 6, 2023 19.63 19.63 19.63 19.63 19.63 -
Jul 5, 2023 19.97 19.97 19.97 19.97 19.97 -
Jul 4, 2023 19.68 19.68 19.68 19.68 19.68 -
Jul 3, 2023 19.80 19.80 19.80 19.80 19.80 -
Jun 30, 2023 19.37 19.37 19.37 19.37 19.37 -
Jun 29, 2023 19.21 19.21 19.21 19.21 19.21 -
Jun 28, 2023 19.12 19.12 19.12 19.12 19.12 -
Jun 27, 2023 18.93 18.93 18.93 18.93 18.93 -
Jun 26, 2023 18.45 18.45 18.45 18.45 18.45 -
Jun 23, 2023 18.52 18.52 18.52 18.52 18.52 -
Jun 22, 2023 18.35 18.35 18.35 18.35 18.35 -
Jun 21, 2023 18.62 18.62 18.62 18.62 18.62 -
Jun 20, 2023 18.33 18.33 18.33 18.33 18.33 -
Jun 19, 2023 18.69 18.69 18.69 18.69 18.69 -
Jun 16, 2023 18.71 18.71 18.71 18.71 18.71 -
Jun 15, 2023 18.50 18.67 18.50 18.67 18.67 20
Jun 14, 2023 18.30 18.30 18.30 18.30 18.30 -
Jun 13, 2023 18.55 18.55 18.55 18.55 18.55 -
Jun 12, 2023 18.05 18.05 18.05 18.05 18.05 -
Jun 9, 2023 18.13 18.13 18.13 18.13 18.13 -
Jun 8, 2023 17.88 17.88 17.88 17.88 17.88 -
Jun 7, 2023 17.90 17.90 17.70 17.70 17.70 322
Jun 6, 2023 18.01 18.01 18.01 18.01 18.01 -
Jun 5, 2023 18.10 18.10 18.10 18.10 18.10 -
Jun 2, 2023 17.84 17.84 17.84 17.84 17.84 -
Jun 1, 2023 17.61 17.61 17.61 17.61 17.61 -
May 31, 2023 18.10 18.10 17.85 17.85 17.85 867
May 30, 2023 18.25 18.25 18.25 18.25 18.25 -
May 29, 2023 18.23 18.23 18.23 18.23 18.23 -
May 26, 2023 17.83 17.83 17.83 17.83 17.83 -
May 25, 2023 18.17 18.17 18.17 18.17 18.17 -
May 24, 2023 18.43 18.43 18.43 18.43 18.43 -
May 23, 2023 18.74 18.74 18.74 18.74 18.74 -
May 22, 2023 18.83 18.83 18.83 18.83 18.83 -
May 19, 2023 18.96 18.96 18.96 18.96 18.96 -
May 18, 2023 19.18 19.18 19.18 19.18 19.18 -
May 17, 2023 19.00 19.00 19.00 19.00 19.00 -
May 16, 2023 19.00 19.00 19.00 19.00 19.00 -
May 15, 2023 18.93 18.93 18.93 18.93 18.93 -
May 12, 2023 19.08 19.08 19.08 19.08 19.08 -
May 11, 2023 23.3906:22.3906 Stock Splits
May 11, 2023 18.16 18.16 18.16 18.16 18.16 -
May 10, 2023 18.16 18.16 18.16 18.16 18.16 -
May 9, 2023 18.20 18.20 18.20 18.20 18.20 -
May 8, 2023 18.43 18.43 18.43 18.43 18.43 -
May 5, 2023 18.13 18.13 18.13 18.13 18.13 -
May 4, 2023 18.16 18.16 18.16 18.16 18.16 -
May 3, 2023 18.15 18.15 18.15 18.15 18.15 -
May 2, 2023 18.24 18.24 18.24 18.24 18.24 -
Apr 28, 2023 18.26 18.26 18.26 18.26 18.26 -
Apr 27, 2023 18.11 18.11 18.11 18.11 18.11 -
Apr 26, 2023 18.26 18.26 18.26 18.26 18.26 -