Amsterdam - Delayed Quote EUR

Koninklijke Philips N.V. (PHIA.AS)

19.52 -0.10 (-0.51%)
As of 1:53 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 19.59 19.65 19.42 19.52 19.52 549,418
Apr 24, 2024 19.67 19.89 19.54 19.62 19.62 2,325,215
Apr 23, 2024 19.40 19.63 19.39 19.60 19.60 2,661,829
Apr 22, 2024 18.99 19.24 18.92 19.10 19.10 1,379,209
Apr 19, 2024 18.75 18.93 18.58 18.85 18.85 2,144,401
Apr 18, 2024 18.87 18.94 18.60 18.90 18.90 1,751,071
Apr 17, 2024 19.12 19.22 18.60 18.94 18.94 2,146,971
Apr 16, 2024 19.14 19.44 19.10 19.16 19.16 1,576,288
Apr 15, 2024 19.10 19.51 19.05 19.40 19.40 2,496,012
Apr 12, 2024 19.60 19.76 19.11 19.11 19.11 1,979,874
Apr 11, 2024 19.00 19.33 18.94 19.16 19.16 1,594,837
Apr 10, 2024 19.58 20.46 18.94 19.10 19.10 3,634,003
Apr 9, 2024 18.83 19.10 18.70 19.10 19.10 2,502,856
Apr 8, 2024 18.59 19.02 18.56 18.92 18.92 1,497,324
Apr 5, 2024 18.75 18.78 18.37 18.63 18.63 2,337,635
Apr 4, 2024 18.90 19.08 18.89 19.02 19.02 1,113,138
Apr 3, 2024 18.52 18.93 18.52 18.84 18.84 1,710,061
Apr 2, 2024 18.49 18.74 18.42 18.60 18.60 2,472,287
Mar 28, 2024 18.76 18.86 18.55 18.61 18.61 2,077,535
Mar 27, 2024 18.57 18.90 18.55 18.78 18.78 1,561,689
Mar 26, 2024 18.38 18.58 18.36 18.58 18.58 973,093
Mar 25, 2024 18.51 18.56 18.37 18.42 18.42 1,596,614
Mar 22, 2024 18.74 18.79 18.44 18.58 18.58 2,244,477
Mar 21, 2024 19.05 19.09 18.47 18.82 18.82 2,723,616
Mar 20, 2024 19.18 19.25 18.71 18.81 18.81 1,677,080
Mar 19, 2024 19.04 19.24 18.95 19.21 19.21 1,101,505
Mar 18, 2024 19.35 19.46 19.07 19.09 19.09 1,579,455
Mar 15, 2024 19.79 19.84 19.34 19.34 19.34 4,410,267
Mar 14, 2024 19.69 19.88 19.63 19.83 19.83 1,563,609
Mar 13, 2024 19.56 19.83 19.51 19.79 19.79 1,520,751
Mar 12, 2024 19.72 19.72 19.52 19.58 19.58 1,442,152
Mar 11, 2024 19.03 19.67 19.01 19.63 19.63 1,828,786
Mar 8, 2024 19.10 19.25 19.02 19.13 19.13 1,248,798
Mar 7, 2024 18.67 19.25 18.66 19.24 19.24 2,354,785
Mar 6, 2024 18.65 18.93 18.65 18.79 18.79 1,324,627
Mar 5, 2024 18.63 18.76 18.52 18.68 18.68 1,507,942
Mar 4, 2024 18.71 18.79 18.65 18.70 18.70 1,490,789
Mar 1, 2024 18.68 18.85 18.59 18.78 18.78 1,522,352
Feb 29, 2024 18.42 18.58 18.40 18.50 18.50 2,739,817
Feb 28, 2024 18.85 19.00 18.41 18.50 18.50 1,730,025
Feb 27, 2024 18.52 18.74 18.48 18.63 18.63 1,031,649
Feb 26, 2024 18.59 18.67 18.48 18.60 18.60 1,572,126
Feb 23, 2024 18.76 18.76 18.50 18.65 18.65 2,129,641
Feb 22, 2024 18.54 18.76 18.50 18.67 18.67 2,142,356
Feb 21, 2024 18.69 18.69 18.09 18.22 18.22 2,912,858
Feb 20, 2024 18.82 18.88 18.58 18.69 18.69 1,531,805
Feb 19, 2024 18.87 19.00 18.70 18.86 18.86 1,167,436
Feb 16, 2024 18.95 18.99 18.70 18.92 18.92 1,748,463
Feb 15, 2024 18.76 18.94 18.70 18.86 18.86 1,899,809
Feb 14, 2024 18.67 18.81 18.54 18.61 18.61 2,160,301
Feb 13, 2024 19.06 19.13 18.63 18.79 18.79 1,655,591
Feb 12, 2024 19.09 19.21 19.00 19.16 19.16 876,816
Feb 9, 2024 18.97 19.18 18.97 19.03 19.03 1,436,602
Feb 8, 2024 18.90 19.05 18.82 18.93 18.93 1,457,441
Feb 7, 2024 19.41 19.47 18.99 18.99 18.99 2,724,460
Feb 6, 2024 19.55 19.62 19.33 19.58 19.58 1,676,095
Feb 5, 2024 19.33 19.60 19.27 19.46 19.46 1,978,001
Feb 2, 2024 19.67 19.69 19.32 19.34 19.34 1,894,598
Feb 1, 2024 19.69 19.78 19.26 19.46 19.46 2,419,675
Jan 31, 2024 19.63 20.00 19.57 19.78 19.78 2,700,511
Jan 30, 2024 20.00 20.24 19.73 19.92 19.92 3,696,942
Jan 29, 2024 20.20 20.73 19.23 20.11 20.11 7,017,186
Jan 26, 2024 20.98 21.05 20.57 21.05 21.05 3,046,607
Jan 25, 2024 21.00 21.21 20.61 21.19 21.19 2,248,060
Jan 24, 2024 21.40 21.51 21.10 21.13 21.13 1,454,433
Jan 23, 2024 21.58 21.67 21.35 21.38 21.38 1,334,532
Jan 22, 2024 21.46 21.65 21.39 21.58 21.58 953,083
Jan 19, 2024 21.59 21.66 21.25 21.25 21.25 1,675,318
Jan 18, 2024 21.33 21.70 21.28 21.43 21.43 1,399,469
Jan 17, 2024 21.25 21.47 21.20 21.42 21.42 1,571,010
Jan 16, 2024 21.66 21.73 21.46 21.51 21.51 1,680,203
Jan 15, 2024 21.68 21.89 21.65 21.89 21.89 1,092,428
Jan 12, 2024 21.98 22.17 21.77 21.89 21.89 1,628,865
Jan 11, 2024 22.00 22.16 21.77 21.83 21.83 1,553,382
Jan 10, 2024 21.88 21.93 21.72 21.90 21.90 1,945,789
Jan 9, 2024 22.09 22.17 21.78 22.06 22.06 1,304,084
Jan 8, 2024 21.42 22.08 21.42 22.00 22.00 2,036,754
Jan 5, 2024 21.22 21.58 21.17 21.49 21.49 1,267,966
Jan 4, 2024 20.93 21.41 20.90 21.28 21.28 1,732,069
Jan 3, 2024 21.30 21.35 20.73 20.86 20.86 1,742,005
Jan 2, 2024 21.15 21.43 21.10 21.26 21.26 1,148,984
Dec 29, 2023 21.15 21.22 21.02 21.08 21.08 1,115,906
Dec 28, 2023 20.99 21.16 20.97 21.15 21.15 1,299,409
Dec 27, 2023 21.00 21.15 20.88 20.94 20.94 1,297,367
Dec 22, 2023 20.80 21.01 20.73 21.01 21.01 951,887
Dec 21, 2023 20.92 21.06 20.69 20.79 20.79 2,220,833
Dec 20, 2023 21.43 21.63 21.16 21.33 21.33 1,589,370
Dec 19, 2023 20.68 21.44 20.66 21.41 21.41 3,416,662
Dec 18, 2023 20.09 20.67 20.05 20.63 20.63 2,429,668
Dec 15, 2023 20.33 20.72 19.96 20.18 20.18 12,784,742
Dec 14, 2023 19.40 20.32 19.36 20.31 20.31 4,396,130
Dec 13, 2023 18.78 19.12 18.76 19.11 19.11 2,278,221
Dec 12, 2023 18.73 18.99 18.70 18.75 18.75 1,668,129
Dec 11, 2023 18.76 18.90 18.59 18.77 18.77 1,418,837
Dec 8, 2023 18.36 18.88 18.33 18.81 18.81 2,157,390
Dec 7, 2023 18.34 18.40 18.17 18.33 18.33 1,278,557
Dec 6, 2023 18.44 18.51 18.08 18.36 18.36 2,919,983
Dec 5, 2023 18.66 18.73 18.41 18.48 18.48 2,206,370
Dec 4, 2023 18.80 19.21 18.72 18.81 18.81 2,383,638
Dec 1, 2023 18.82 18.87 18.64 18.79 18.79 1,838,972
Nov 30, 2023 18.80 18.94 18.59 18.77 18.77 14,997,291
Nov 29, 2023 18.77 18.91 18.03 18.83 18.83 6,900,828
Nov 28, 2023 19.62 19.66 19.37 19.54 19.54 1,765,422
Nov 27, 2023 19.52 19.69 19.49 19.69 19.69 1,750,396
Nov 24, 2023 19.51 19.59 19.41 19.59 19.59 1,473,795
Nov 23, 2023 19.47 19.58 19.41 19.58 19.58 856,793
Nov 22, 2023 19.30 19.52 19.24 19.51 19.51 1,295,744
Nov 21, 2023 19.31 19.40 19.19 19.34 19.34 1,180,861
Nov 20, 2023 19.32 19.38 19.11 19.32 19.32 1,177,489
Nov 17, 2023 19.31 19.58 19.30 19.39 19.39 1,892,441
Nov 16, 2023 19.32 19.49 19.23 19.30 19.30 2,091,984
Nov 15, 2023 19.22 19.74 19.15 19.38 19.38 2,020,858
Nov 14, 2023 18.75 19.29 18.73 19.21 19.21 1,503,059
Nov 13, 2023 18.47 18.69 18.45 18.69 18.69 1,430,609
Nov 10, 2023 18.50 18.58 18.29 18.40 18.40 1,189,419
Nov 9, 2023 18.58 18.65 18.44 18.64 18.64 1,916,009
Nov 8, 2023 18.67 18.89 18.62 18.69 18.69 1,768,525
Nov 7, 2023 18.57 18.88 18.52 18.84 18.84 1,049,672
Nov 6, 2023 19.15 19.15 18.71 18.73 18.73 2,680,535
Nov 3, 2023 19.08 19.22 18.87 19.22 19.22 2,260,516
Nov 2, 2023 18.50 19.14 18.49 18.96 18.96 2,732,127
Nov 1, 2023 17.99 18.31 17.85 18.29 18.29 1,716,444
Oct 31, 2023 17.60 17.96 17.59 17.90 17.90 1,808,033
Oct 30, 2023 17.79 17.87 17.47 17.56 17.56 1,404,659
Oct 27, 2023 17.43 17.91 17.36 17.62 17.62 2,233,851
Oct 26, 2023 17.25 17.44 17.13 17.40 17.40 2,270,512
Oct 25, 2023 17.77 17.77 17.27 17.39 17.39 1,763,483
Oct 24, 2023 17.79 18.04 17.58 17.73 17.73 1,311,174
Oct 23, 2023 17.60 17.77 16.48 17.75 17.75 3,898,121
Oct 20, 2023 17.17 17.43 16.97 17.40 17.40 3,856,453
Oct 19, 2023 17.54 17.66 17.44 17.47 17.47 2,372,095
Oct 18, 2023 17.92 17.93 17.55 17.75 17.75 2,351,190
Oct 17, 2023 17.94 18.10 17.78 18.05 18.05 1,578,102
Oct 16, 2023 17.98 18.11 17.81 18.07 18.07 1,346,245
Oct 13, 2023 17.88 18.14 17.70 17.93 17.93 2,052,391
Oct 12, 2023 18.05 18.33 18.00 18.17 18.17 2,438,763
Oct 11, 2023 18.01 18.28 17.99 18.05 18.05 3,489,153
Oct 10, 2023 17.80 18.09 17.80 18.04 18.04 2,810,105
Oct 9, 2023 17.16 17.69 17.15 17.60 17.60 2,966,761
Oct 6, 2023 17.25 17.45 16.67 17.29 17.29 6,256,615
Oct 5, 2023 18.63 18.68 18.54 18.56 18.56 1,225,008
Oct 4, 2023 18.50 18.68 18.08 18.56 18.56 1,685,072
Oct 3, 2023 18.73 18.83 18.53 18.67 18.67 1,375,513
Oct 2, 2023 18.94 19.02 18.62 18.83 18.83 1,349,070
Sep 29, 2023 19.04 19.38 18.91 18.97 18.97 2,217,837
Sep 28, 2023 19.13 19.18 18.73 18.86 18.86 1,779,802
Sep 27, 2023 19.50 19.79 19.21 19.33 19.33 2,809,589
Sep 26, 2023 19.43 19.84 19.36 19.48 19.48 1,807,045
Sep 25, 2023 19.40 19.58 19.21 19.35 19.35 1,261,825
Sep 22, 2023 19.24 19.45 18.97 19.41 19.41 2,297,353
Sep 21, 2023 19.77 19.83 19.47 19.48 19.48 2,023,843
Sep 20, 2023 19.95 20.13 19.87 19.91 19.91 1,789,347
Sep 19, 2023 20.07 20.08 19.83 19.93 19.93 1,421,142
Sep 18, 2023 20.04 20.10 19.90 19.98 19.98 1,340,049
Sep 15, 2023 20.20 20.25 19.91 20.14 20.14 5,316,083
Sep 14, 2023 19.87 19.94 19.65 19.94 19.94 1,365,884
Sep 13, 2023 19.77 19.93 19.60 19.83 19.83 1,487,203
Sep 12, 2023 20.11 20.18 19.87 19.87 19.87 2,661,251
Sep 11, 2023 19.54 20.08 19.54 20.08 20.08 1,733,103
Sep 8, 2023 19.99 20.02 19.14 19.52 19.52 3,202,051
Sep 7, 2023 20.02 20.45 19.66 19.95 19.95 3,345,864
Sep 6, 2023 20.23 20.25 19.89 20.06 20.06 2,080,448
Sep 5, 2023 20.37 20.40 20.20 20.31 20.31 1,755,218
Sep 4, 2023 20.41 20.62 20.40 20.43 20.43 1,205,144
Sep 1, 2023 20.63 20.66 20.40 20.42 20.42 1,732,592
Aug 31, 2023 20.73 20.86 20.71 20.80 20.80 2,613,910
Aug 30, 2023 20.71 20.83 20.58 20.79 20.79 1,749,543
Aug 29, 2023 20.36 20.75 20.27 20.75 20.75 1,919,410
Aug 28, 2023 20.50 20.53 20.28 20.36 20.36 1,414,190
Aug 25, 2023 20.38 20.60 20.26 20.40 20.40 1,677,000
Aug 24, 2023 20.59 20.66 20.34 20.40 20.40 1,848,815
Aug 23, 2023 20.75 20.75 20.32 20.50 20.50 2,124,686
Aug 22, 2023 20.75 20.84 20.60 20.70 20.70 1,683,695
Aug 21, 2023 20.51 20.94 20.51 20.62 20.62 2,605,720
Aug 18, 2023 20.44 20.75 20.23 20.42 20.42 2,921,965
Aug 17, 2023 19.64 20.89 19.64 20.52 20.52 4,259,666
Aug 16, 2023 19.33 19.83 19.33 19.75 19.75 2,590,584
Aug 15, 2023 19.49 19.68 19.26 19.41 19.41 2,011,182
Aug 14, 2023 19.09 19.65 19.03 19.30 19.30 2,985,696
Aug 11, 2023 18.70 18.77 18.47 18.50 18.50 1,194,465
Aug 10, 2023 18.78 18.89 18.71 18.82 18.82 977,780
Aug 9, 2023 18.80 18.88 18.66 18.71 18.71 1,038,013
Aug 8, 2023 18.78 18.86 18.49 18.56 18.56 1,174,244
Aug 7, 2023 18.84 18.93 18.73 18.90 18.90 1,034,873
Aug 4, 2023 18.82 18.96 18.62 18.91 18.91 1,479,512
Aug 3, 2023 18.51 18.82 18.49 18.82 18.82 2,268,011
Aug 2, 2023 18.62 18.76 18.40 18.60 18.60 2,135,435
Aug 1, 2023 18.90 18.99 18.77 18.84 18.84 1,365,239
Jul 31, 2023 19.05 19.14 18.87 18.91 18.91 1,544,867
Jul 28, 2023 18.90 19.05 18.80 19.02 19.02 1,717,312
Jul 27, 2023 19.00 19.24 18.95 19.00 19.00 2,724,438
Jul 26, 2023 19.55 19.58 18.51 18.84 18.84 3,614,401
Jul 25, 2023 19.57 19.74 19.31 19.45 19.45 3,742,810
Jul 24, 2023 20.52 20.56 19.22 19.63 19.63 7,389,615
Jul 21, 2023 20.83 20.83 20.56 20.83 20.83 2,350,916
Jul 20, 2023 20.42 20.84 20.42 20.73 20.73 1,972,720
Jul 19, 2023 20.69 20.73 20.42 20.46 20.46 1,414,839
Jul 18, 2023 20.15 20.55 20.08 20.49 20.49 1,210,873
Jul 17, 2023 20.26 20.48 20.20 20.20 20.20 1,118,919
Jul 14, 2023 20.21 20.48 20.20 20.26 20.26 1,153,106
Jul 13, 2023 20.25 20.47 20.13 20.22 20.22 1,548,458
Jul 12, 2023 20.33 20.52 20.15 20.28 20.28 4,117,464
Jul 11, 2023 19.83 19.84 19.67 19.73 19.73 2,023,757
Jul 10, 2023 19.47 19.86 19.45 19.75 19.75 1,788,049
Jul 7, 2023 19.31 19.81 19.27 19.65 19.65 2,050,414
Jul 6, 2023 19.56 19.58 19.03 19.18 19.18 3,037,386
Jul 5, 2023 19.95 20.08 19.61 19.74 19.74 2,782,208
Jul 4, 2023 19.60 20.11 19.59 20.08 20.08 1,998,516
Jul 3, 2023 19.87 20.19 19.62 19.62 19.62 2,870,455
Jun 30, 2023 19.53 19.99 19.50 19.81 19.81 2,974,550
Jun 29, 2023 19.27 19.60 19.27 19.43 19.43 1,757,900
Jun 28, 2023 19.13 19.25 19.09 19.20 19.20 1,688,703
Jun 27, 2023 18.97 19.07 18.90 18.98 18.98 1,801,392
Jun 26, 2023 18.77 19.05 18.65 18.88 18.88 2,484,238
Jun 23, 2023 18.54 18.77 18.52 18.74 18.74 2,298,706
Jun 22, 2023 18.35 18.66 18.22 18.65 18.65 1,496,721
Jun 21, 2023 18.62 18.62 18.47 18.53 18.53 1,606,997
Jun 20, 2023 18.39 18.74 18.30 18.61 18.61 1,767,701
Jun 19, 2023 18.64 18.65 18.37 18.49 18.49 1,609,086
Jun 16, 2023 18.80 18.96 18.63 18.66 18.66 5,371,666
Jun 15, 2023 18.65 18.84 18.59 18.64 18.64 1,996,493
Jun 14, 2023 18.30 18.73 18.21 18.64 18.64 2,626,585
Jun 13, 2023 18.55 18.57 18.30 18.30 18.30 2,457,262
Jun 12, 2023 18.30 18.68 18.30 18.39 18.39 2,811,434
Jun 9, 2023 18.13 18.41 18.07 18.24 18.24 2,177,474
Jun 8, 2023 17.80 18.22 17.75 18.13 18.13 1,939,534
Jun 7, 2023 18.08 18.12 17.86 17.86 17.86 1,547,119
Jun 6, 2023 18.00 18.15 17.92 18.12 18.12 1,214,960
Jun 5, 2023 18.15 18.17 17.97 17.97 17.97 1,358,144
Jun 2, 2023 17.79 18.23 17.75 18.16 18.16 1,846,252
Jun 1, 2023 17.88 17.96 17.62 17.76 17.76 1,810,413
May 31, 2023 18.16 18.29 17.63 17.65 17.65 7,400,039
May 30, 2023 18.34 18.50 18.18 18.28 18.28 3,116,341
May 29, 2023 18.10 18.28 18.08 18.23 18.23 1,471,662
May 26, 2023 17.86 18.25 17.70 18.20 18.20 3,294,328
May 25, 2023 18.28 18.28 17.82 17.82 17.82 1,939,422
May 24, 2023 18.49 18.49 18.10 18.20 18.20 2,498,933
May 23, 2023 18.67 18.81 18.48 18.68 18.68 2,417,730
May 22, 2023 18.86 18.89 18.55 18.77 18.77 2,329,831
May 19, 2023 19.00 19.11 18.90 18.90 18.90 2,125,556
May 18, 2023 18.99 19.11 18.93 18.93 18.93 1,697,624
May 17, 2023 18.93 19.16 18.88 19.08 19.08 2,805,750
May 16, 2023 19.67 20.25 18.96 19.00 19.00 3,438,600
May 15, 2023 19.00 19.15 18.92 19.12 19.12 1,793,311
May 12, 2023 19.05 19.08 18.79 18.86 18.86 2,012,861
May 11, 2023 23.3906:22.3906 Stock Splits
May 11, 2023 19.40 19.44 18.96 18.96 18.96 2,668,081
May 10, 2023 18.24 18.57 18.04 18.43 18.43 3,560,070
May 9, 2023 18.28 18.29 18.08 18.14 18.14 2,540,253
May 8, 2023 18.28 18.34 18.14 18.23 18.23 1,546,915
May 5, 2023 18.19 18.43 18.18 18.37 18.37 1,702,703
May 4, 2023 18.02 18.25 17.97 18.08 18.08 2,381,909
May 3, 2023 18.19 18.36 18.11 18.20 18.20 2,008,366
May 2, 2023 18.24 18.34 18.16 18.25 18.25 2,617,483
Apr 28, 2023 18.36 18.52 17.98 18.27 18.27 4,023,794
Apr 27, 2023 18.22 18.34 18.07 18.34 18.34 1,918,539
Apr 26, 2023 18.56 18.57 18.02 18.24 18.24 3,315,537
Apr 25, 2023 18.97 18.97 18.26 18.51 18.51 4,172,985

Related Tickers

SHL.DE Siemens Healthineers AG
52.92
+0.30%
 
DEMANT.CO Demant A/S
319.20
-0.50%
 
VITR.ST Vitrolife AB (publ)
160.00
-1.72%
 
IART Integra LifeSciences Holdings Corporation
29.38
0.00%
 
4549.T Eiken Chemical Co., Ltd.
2,025.00
+1.00%
 
CHYPF Health Logic Interactive Inc.
0.0247
0.00%
 
ALMKT.PA Mauna Kea Technologies SA
0.3825
+0.80%
 
BRSF Brain Scientific Inc.
0.7500
0.00%
 
DEMG.L Deltex Medical Group plc
0.1316
+1.23%
 
688271.SS Shanghai United Imaging Healthcare Co., Ltd.
127.39
+1.36%