Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Koninklijke Philips NV (1PHIA)
Koninklijke Philips NV (1PHIA) Historical

1PHIA Koninklijke Philips NV

24.27

0.02 (0.08%)

Last Updated: 08:35:26

Delayed by 15 minutes

1PHIA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	24.25	-0.45	-1.82%	24.52	24.52	24.21	4,339
Jun 03 2024	24.70	-0.17	-0.68%	24.74	24.74	24.63	524
May 31 2024	24.87	-0.40	-1.58%	24.99	25.07	24.87	1,226
May 30 2024	25.27	-0.03	-0.12%	25.27	25.27	25.22	723
May 29 2024	25.30	0.06	0.24%	25.03	25.30	25.03	617
May 28 2024	25.24	0.36	1.45%	25.20	25.27	25.20	2,860
May 27 2024	24.88	0.30	1.22%	24.93	24.93	24.88	110
May 24 2024	24.58	-0.19	-0.77%	24.37	24.58	24.31	338
May 23 2024	24.77	-0.43	-1.71%	25.08	25.08	24.77	1,932
May 22 2024	25.20	-0.08	-0.32%	25.04	25.23	25.04	2,170
May 21 2024	25.28	-0.03	-0.12%	25.35	25.35	25.05	3,847
May 20 2024	25.31	-0.57	-2.20%	25.69	25.69	25.31	3,098
May 17 2024	25.88	0.48	1.89%	25.40	25.88	25.37	2,930
May 16 2024	25.40	0.18	0.71%	25.23	25.61	25.23	2,053
May 15 2024	25.22	0.15	0.60%	25.02	25.22	24.99	2,723
May 14 2024	25.07	-0.12	-0.48%	25.16	25.18	24.93	668
May 13 2024	25.19	0.29	1.16%	25.27	25.54	25.08	4,926
May 10 2024	24.90	0.30	1.22%	24.66	24.96	24.66	3,788
May 09 2024	24.60	0.35	1.44%	24.00	24.60	24.00	6,167
May 08 2024	24.25	-0.53	-2.14%	24.55	24.70	24.25	5,785
May 07 2024	24.78	-0.03	-0.12%	24.76	25.06	24.70	4,548
May 06 2024	24.81	-0.14	-0.56%	25.16	25.16	24.78	1,217
May 03 2024	24.95	-0.03	-0.12%	24.98	25.09	24.93	6,846
May 02 2024	24.98	-0.14	-0.56%	24.95	25.12	24.77	6,641
Apr 30 2024	25.12	-0.31	-1.22%	23.12	25.60	23.12	8,552
Apr 29 2024	25.43	5.63	28.43%	21.14	29.00	20.40	111,464
Apr 26 2024	19.80	0.50	2.62%	19.37	19.80	19.37	1,330
Apr 25 2024	19.295	-0.28	-1.41%	19.53	19.53	19.295	1,550
Apr 24 2024	19.57	0.08	0.41%	19.67	19.67	19.57	1,569
Apr 23 2024	19.49	0.32	1.70%	19.485	19.57	19.425	6,203
Apr 22 2024	19.165	0.38	2.00%	19.215	19.215	19.165	578
Apr 19 2024	18.79	-0.08	-0.40%	18.61	18.79	18.585	1,125
Apr 18 2024	18.865	0.07	0.37%	18.775	18.865	18.77	1,891
Apr 17 2024	18.795	-0.39	-2.01%	19.065	19.17	18.795	1,535
Apr 16 2024	19.18	-0.26	-1.31%	19.245	19.245	19.18	656
Apr 15 2024	19.435	0.17	0.88%	19.185	19.50	19.185	7,557
Apr 12 2024	19.265	0.19	0.97%	19.685	19.685	19.265	832
Apr 11 2024	19.08	0.02	0.10%	19.13	19.13	19.08	324
Apr 10 2024	19.06	0.07	0.40%	19.60	20.34	19.06	15,216
Apr 09 2024	18.985	0.20	1.04%	18.80	19.00	18.785	3,850
Apr 08 2024	18.79	0.16	0.89%	18.60	18.79	18.60	1,209
Apr 05 2024	18.625	-0.40	-2.08%	18.695	18.70	18.435	4,988
Apr 04 2024	19.02	0.31	1.66%	18.96	19.025	18.96	451
Apr 03 2024	18.71	0.12	0.62%	18.695	18.755	18.695	754
Apr 02 2024	18.595	-0.01	-0.07%	18.50	18.715	18.475	4,520
Mar 28 2024	18.608	-0.19	-1.00%	18.734	18.784	18.58	1,231
Mar 27 2024	18.796	0.30	1.62%	18.616	18.828	18.596	692
Mar 26 2024	18.496	-0.08	-0.45%	18.484	18.50	18.476	2,425
Mar 25 2024	18.58	0.00	0.00%	18.58	18.58	18.58	0.00
Mar 22 2024	18.58	-0.25	-1.32%	18.53	18.646	18.494	3,919
Mar 21 2024	18.828	-0.16	-0.82%	18.88	18.972	18.584	3,050
Mar 20 2024	18.984	-0.16	-0.84%	19.25	19.25	18.98	1,900
Mar 19 2024	19.144	-0.36	-1.83%	19.02	19.216	19.02	1,003
Mar 18 2024	19.50	0.00	0.00%	19.50	19.50	19.50	0.00
Mar 15 2024	19.50	-0.35	-1.75%	19.788	19.788	19.50	3,358
Mar 14 2024	19.848	0.07	0.34%	19.688	19.848	19.64	5,098
Mar 13 2024	19.78	0.14	0.71%	19.552	19.80	19.552	2,339
Mar 12 2024	19.64	0.00	0.02%	19.828	19.828	19.504	2,546
Mar 11 2024	19.636	0.46	2.38%	19.032	19.636	19.032	3,486
Mar 08 2024	19.18	-0.02	-0.10%	19.12	19.208	19.12	1,362
Mar 07 2024	19.20	0.45	2.40%	18.82	19.20	18.68	4,977

Koninklijke Philips NV

Jw Construction

It Now IMAB5 Fundo de In...

Entrepreneur Universe Br... (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions