PHIA

Koninklijke Philips NV Historical Data

PHIA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 38.61 0.08 0.21% 38.53 38.81 38.265 2,970,916
Jul 28 2021 38.53 0.02 0.04% 38.21 38.74 38.02 2,579,691
Jul 27 2021 38.515 -0.53 -1.34% 39.00 39.245 38.48 3,810,812
Jul 26 2021 39.04 -1.73 -4.23% 41.00 41.15 38.12 5,819,346
Jul 23 2021 40.765 0.79 1.98% 40.115 40.945 39.65 3,252,132
Jul 22 2021 39.975 0.75 1.9% 39.405 40.105 39.25 2,979,636
Jul 21 2021 39.23 0.15 0.38% 39.145 39.415 38.925 2,672,474
Jul 20 2021 39.08 0.14 0.37% 39.025 39.54 38.85 3,137,739
Jul 19 2021 38.935 -0.12 -0.31% 39.255 39.42 38.685 3,633,264
Jul 16 2021 39.055 -0.10 -0.24% 39.095 39.36 38.765 3,072,557
Jul 15 2021 39.15 -0.11 -0.27% 39.275 39.275 38.875 2,549,173
Jul 14 2021 39.255 0.03 0.08% 39.055 39.365 38.945 2,471,589
Jul 13 2021 39.225 -0.30 -0.76% 39.525 39.545 38.99 2,516,534
Jul 12 2021 39.525 0.46 1.19% 39.755 39.945 39.07 2,397,474
Jul 09 2021 39.06 0.07 0.17% 38.835 39.265 38.765 3,176,684
Jul 08 2021 38.995 -1.24 -3.07% 39.665 39.795 38.77 4,253,607
Jul 07 2021 40.23 0.00 0.0% 40.25 40.53 39.765 3,134,828
Jul 06 2021 40.23 0.13 0.32% 40.08 40.50 39.865 3,035,994
Jul 05 2021 40.10 -0.62 -1.51% 40.80 40.955 40.10 2,315,983
Jul 02 2021 40.715 -0.59 -1.42% 41.355 41.54 40.715 3,431,647
Jul 01 2021 41.30 -0.49 -1.17% 41.92 41.995 41.045 2,961,968
Jun 30 2021 41.79 -0.12 -0.27% 42.03 42.165 41.695 2,311,407
Jun 29 2021 41.905 -0.05 -0.12% 42.075 42.39 41.82 2,180,747
Jun 28 2021 41.955 -0.44 -1.04% 42.22 42.28 41.865 1,813,090
Jun 25 2021 42.395 0.27 0.64% 42.175 42.64 42.065 2,085,252
Jun 24 2021 42.125 0.30 0.71% 41.94 42.355 41.94 3,373,521
Jun 23 2021 41.83 -0.65 -1.52% 42.26 42.50 41.83 2,951,323
Jun 22 2021 42.475 -0.22 -0.5% 42.62 42.755 42.325 2,259,456
Jun 21 2021 42.69 -0.43 -0.99% 42.83 43.035 42.45 2,410,552
Jun 18 2021 43.115 -1.40 -3.13% 44.51 44.51 43.00 4,763,375
Jun 17 2021 44.51 -0.17 -0.37% 44.455 44.51 44.005 2,294,504
Jun 16 2021 44.675 0.03 0.07% 44.75 45.20 44.585 2,029,754
Jun 15 2021 44.645 -1.06 -2.32% 44.85 45.285 44.385 2,930,997
Jun 14 2021 45.705 0.00 0.0% 45.705 45.705 45.705 0.00
Jun 11 2021 45.705 0.00 0.0% 45.705 45.705 45.705 0.00
Jun 10 2021 45.705 0.00 0.0% 45.705 45.705 45.705 0.00
Jun 09 2021 45.705 0.00 0.0% 45.705 45.705 45.705 0.00
Jun 08 2021 45.705 0.00 0.0% 45.705 45.705 45.705 0.00
Jun 07 2021 45.705 0.00 0.0% 45.705 45.705 45.705 0.00
Jun 04 2021 45.705 0.00 0.0% 45.705 45.705 45.705 0.00
Jun 03 2021 45.705 0.00 0.0% 45.705 45.705 45.705 0.00
Jun 02 2021 45.705 -0.32 -0.7% 46.12 46.265 45.61 1,957,896
Jun 01 2021 46.025 0.00 0.0% 46.025 46.025 46.025 0.00
May 31 2021 46.025 -0.32 -0.69% 46.135 46.43 45.995 952,386
May 28 2021 46.345 -0.53 -1.13% 45.45 46.515 45.28 2,189,201
May 27 2021 46.875 0.00 0.0% 46.875 46.875 46.875 0.00
May 26 2021 46.875 0.00 0.0% 46.875 46.875 46.875 0.00
May 25 2021 46.875 0.00 0.0% 46.875 46.875 46.875 0.00
May 24 2021 46.875 -1.20 -2.49% 46.825 46.98 46.665 1,724,217
May 21 2021 48.07 0.00 0.0% 48.07 48.07 48.07 0.00
May 20 2021 48.07 0.00 0.0% 48.07 48.07 48.07 0.00
May 19 2021 48.07 0.00 0.0% 48.07 48.07 48.07 0.00
May 18 2021 48.07 0.00 0.0% 48.07 48.07 48.07 0.00
May 17 2021 48.07 0.00 0.0% 48.07 48.07 48.07 0.00
May 14 2021 48.07 0.00 0.0% 48.07 48.07 48.07 0.00
May 13 2021 48.07 0.00 0.0% 48.07 48.07 48.07 0.00
May 12 2021 48.07 0.00 0.0% 48.07 48.07 48.07 0.00
May 11 2021 48.07 0.00 0.0% 48.07 48.07 48.07 0.00
May 10 2021 48.07 0.00 0.0% 48.07 48.07 48.07 0.00
May 07 2021 48.07 0.32 0.67% 48.135 48.22 47.78 1,516,784
May 06 2021 47.75 0.00 0.0% 47.75 47.75 47.75 0.00
May 05 2021 47.75 0.87 1.84% 47.065 47.76 46.70 2,121,576
May 04 2021 46.885 -0.78 -1.63% 47.60 47.69 46.755 1,950,912
May 03 2021 47.66 0.78 1.66% 47.56 47.83 47.02 1,631,056
Your Recent History
EU
PHIA
Koninklijk..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210730 21:00:08