PHG

Koninklijke Philips NV Historical Data

PHG Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 54.19 0.59 1.1% 54.19 54.27 53.57 859,491
Mar 04 2021 53.60 -0.30 -0.56% 54.50 54.67 53.37 885,069
Mar 03 2021 53.90 -1.30 -2.36% 54.29 54.38 53.80 466,222
Mar 02 2021 55.20 0.14 0.25% 55.18 55.38 55.04 961,370
Mar 01 2021 55.06 0.66 1.21% 54.91 55.38 54.83 995,193
Feb 26 2021 54.40 -0.80 -1.45% 54.98 55.02 54.14 532,733
Feb 25 2021 55.20 -1.16 -2.06% 56.02 56.18 54.945 439,023
Feb 24 2021 56.36 -0.30 -0.53% 55.70 56.43 55.45 394,527
Feb 23 2021 56.66 0.23 0.41% 56.65 56.86 55.79 534,149
Feb 22 2021 56.43 -0.02 -0.04% 56.73 57.02 56.42 510,190
Feb 19 2021 56.45 -0.39 -0.69% 57.08 57.11 56.37 642,939
Feb 18 2021 56.84 -0.44 -0.77% 56.86 56.94 56.52 297,972
Feb 17 2021 57.28 -0.30 -0.52% 57.10 57.39 56.95 333,199
Feb 16 2021 57.58 -0.75 -1.29% 58.19 58.21 57.57 320,110
Feb 15 2021 58.33 0.00 +0.00% 57.80 58.41 57.79 0
Feb 12 2021 58.33 0.96 1.67% 57.80 58.41 57.79 260,395
Feb 11 2021 57.37 0.60 1.06% 57.20 57.4381 57.06 272,802
Feb 10 2021 56.77 -0.33 -0.58% 57.23 57.36 56.70 288,887
Feb 09 2021 57.10 0.71 1.26% 56.46 57.12 56.44 252,209
Feb 08 2021 56.39 -0.47 -0.83% 56.71 56.75 56.26 281,964
Feb 05 2021 56.86 0.09 0.16% 56.85 56.88 56.59 251,943
Feb 04 2021 56.77 0.39 0.69% 56.51 56.80 56.33 264,504
Feb 03 2021 56.38 -0.40 -0.7% 56.53 56.63 56.04 418,100
Feb 02 2021 56.78 0.55 0.98% 56.64 56.87 56.38 427,448
Feb 01 2021 56.23 1.94 3.57% 56.03 56.46 55.891 584,455
Jan 29 2021 54.29 -1.80 -3.21% 55.10 55.38 54.275 543,055
Jan 28 2021 56.09 -0.38 -0.67% 55.98 56.42 55.92 492,289
Jan 27 2021 56.47 -1.43 -2.47% 56.72 57.11 56.28 739,002
Jan 26 2021 57.90 0.89 1.56% 56.73 58.075 56.61 677,188
Jan 25 2021 57.01 1.45 2.61% 56.29 57.04 56.12 743,684
Jan 22 2021 55.56 0.16 0.29% 55.43 55.695 55.18 443,691
Jan 21 2021 55.40 0.81 1.48% 55.09 55.45 54.88 384,387
Jan 20 2021 54.59 -0.03 -0.05% 54.41 54.68 54.28 306,446
Jan 19 2021 54.62 0.40 0.74% 55.10 55.10 54.30 388,324
Jan 18 2021 54.22 0.00 +0.00% 54.38 54.68 53.96 0
Jan 15 2021 54.22 0.16 0.3% 54.38 54.68 53.96 473,984
Jan 14 2021 54.06 0.08 0.15% 54.19 54.51 54.04 321,399
Jan 13 2021 53.98 -0.25 -0.46% 54.01 54.245 53.92 301,644
Jan 12 2021 54.23 -0.58 -1.06% 54.38 54.43 53.78 592,640
Jan 11 2021 54.81 -1.22 -2.18% 54.82 55.06 54.65 594,015
Jan 08 2021 56.03 1.35 2.47% 55.49 56.04 55.30 554,295
Jan 07 2021 54.68 -1.07 -1.92% 54.84 55.07 54.42 463,079
Jan 06 2021 55.75 0.38 0.69% 55.13 56.18 55.11 360,911
Jan 05 2021 55.37 -0.33 -0.59% 55.13 55.43 54.83 475,540
Jan 04 2021 55.70 1.53 2.82% 56.01 56.35 55.41 787,628
Jan 01 2021 54.17 0.00 +0.00% 54.01 54.375 53.81 0
Dec 31 2020 54.17 -0.29 -0.53% 54.01 54.375 53.81 250,209
Dec 30 2020 54.46 -0.09 -0.16% 54.49 54.64 54.34 200,125
Dec 29 2020 54.55 -0.06 -0.11% 54.72 54.81 54.42 212,228
Dec 28 2020 54.61 0.82 1.52% 54.75 54.765 54.46 240,038
Dec 25 2020 53.79 0.00 +0.00% 53.58 53.93 53.58 0
Dec 24 2020 53.79 0.00 +0.00% 53.58 53.93 53.58 0
Dec 24 2020 53.79 0.14 0.26% 53.58 53.93 53.58 103,145
Dec 23 2020 53.65 0.13 0.24% 53.805 53.85 53.39 175,948
Dec 22 2020 53.52 0.32 0.6% 53.52 53.73 53.34 260,922
Dec 21 2020 53.20 -1.77 -3.22% 52.51 53.31 52.08 368,788
Dec 18 2020 54.97 0.89 1.65% 55.13 55.30 54.73 909,096
Dec 17 2020 54.08 0.67 1.25% 53.89 54.14 53.87 365,729
Dec 16 2020 53.41 0.57 1.08% 53.22 53.54 53.04 396,116
Dec 15 2020 52.84 0.90 1.73% 52.76 52.90 52.61 263,365
Dec 14 2020 51.94 0.16 0.31% 52.22 52.5399 51.93 176,786
Dec 11 2020 51.78 -0.81 -1.54% 51.94 52.12 51.43 217,722
Dec 10 2020 52.59 1.02 1.98% 52.43 52.75 52.27 347,521
Dec 09 2020 51.57 -0.04 -0.08% 52.25 52.25 51.31 274,948
Dec 08 2020 51.61 -0.52 -1.0% 51.86 52.00 51.43 303,067
Dec 07 2020 52.13 -0.16 -0.31% 52.00 52.3488 52.00 253,376
Your Recent History
NYSE
PHG
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:20210306 03:01:56