Koninklijke Philips NV More Historical Data - PHI1 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Koninklijke Philips NV (PHI1)
Koninklijke Philips NV (PHI1) Historical

PHI1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	24.39	-0.07	-0.29%	24.46	24.48	24.15	8,398
Jun 03 2024	24.46	-0.54	-2.16%	25.07	25.14	24.42	6,295
May 31 2024	25.00	-0.24	-0.95%	25.30	25.31	24.86	6,709
May 30 2024	25.24	0.01	0.04%	25.08	25.32	24.96	6,226
May 29 2024	25.23	0.09	0.36%	25.11	25.30	25.01	19,038
May 28 2024	25.14	0.16	0.64%	24.99	25.32	24.99	20,680
May 27 2024	24.98	0.18	0.73%	24.94	24.99	24.83	7,247
May 24 2024	24.80	0.38	1.56%	24.33	24.84	24.21	7,451
May 23 2024	24.42	-0.80	-3.17%	25.16	25.30	24.26	10,675
May 22 2024	25.22	-0.06	-0.24%	25.27	25.27	24.97	6,897
May 21 2024	25.28	0.07	0.28%	25.13	25.33	25.02	11,941
May 20 2024	25.21	-0.48	-1.87%	25.66	25.80	25.21	7,202
May 17 2024	25.69	0.49	1.94%	25.21	25.90	25.21	26,356
May 16 2024	25.20	0.02	0.08%	25.19	25.61	25.15	12,892
May 15 2024	25.18	0.23	0.92%	24.99	25.30	24.99	19,568
May 14 2024	24.95	-0.03	-0.12%	24.96	25.17	24.95	15,058
May 13 2024	24.98	-0.09	-0.36%	25.06	25.54	24.94	33,844
May 10 2024	25.07	0.52	2.12%	24.60	25.08	24.60	14,590
May 09 2024	24.55	0.27	1.11%	24.17	24.63	24.04	7,742
May 08 2024	24.28	-0.33	-1.34%	24.75	24.75	24.20	17,997
May 07 2024	24.61	-0.31	-1.24%	24.76	25.06	24.60	19,798
May 06 2024	24.92	-0.08	-0.32%	24.84	25.10	24.65	17,256
May 03 2024	25.00	0.29	1.17%	24.90	25.19	24.83	13,610
May 02 2024	24.71	-0.34	-1.36%	25.11	25.17	24.70	27,363
Apr 30 2024	25.05	0.05	0.20%	25.20	25.90	24.96	145,497
Apr 29 2024	25.00	5.31	26.97%	20.97	28.99	20.97	655,878
Apr 26 2024	19.69	0.35	1.81%	19.30	19.785	19.295	10,480
Apr 25 2024	19.34	-0.31	-1.58%	19.555	19.65	19.255	7,934
Apr 24 2024	19.65	0.02	0.13%	19.715	19.86	19.575	9,636
Apr 23 2024	19.625	0.27	1.42%	19.385	19.625	19.34	11,077
Apr 22 2024	19.35	0.60	3.20%	18.92	19.35	18.885	9,981
Apr 19 2024	18.75	-0.07	-0.35%	18.65	18.885	18.60	21,721
Apr 18 2024	18.815	-0.10	-0.53%	19.025	19.045	18.625	6,408
Apr 17 2024	18.915	-0.31	-1.61%	19.15	19.15	18.62	15,095
Apr 16 2024	19.225	-0.02	-0.10%	19.115	19.415	19.115	6,126
Apr 15 2024	19.245	0.28	1.45%	18.92	19.51	18.865	13,474
Apr 12 2024	18.97	-0.30	-1.53%	19.21	19.74	18.97	13,230
Apr 11 2024	19.265	0.16	0.86%	19.125	19.265	18.99	11,173
Apr 10 2024	19.10	0.15	0.79%	19.19	20.40	18.96	19,772
Apr 09 2024	18.95	0.06	0.32%	18.875	19.09	18.80	15,368
Apr 08 2024	18.89	0.26	1.40%	18.575	19.025	18.54	18,758
Apr 05 2024	18.63	-0.27	-1.40%	18.90	18.94	18.395	40,412
Apr 04 2024	18.895	0.05	0.27%	18.94	19.07	18.89	22,503
Apr 03 2024	18.845	0.25	1.34%	18.53	18.905	18.53	13,608
Apr 02 2024	18.595	0.00	0.03%	18.58	18.73	18.475	10,977
Mar 28 2024	18.59	-0.26	-1.38%	18.862	18.862	18.558	4,870
Mar 27 2024	18.85	0.32	1.70%	18.558	18.884	18.558	15,885
Mar 26 2024	18.534	0.17	0.94%	18.39	18.59	18.378	16,173
Mar 25 2024	18.362	-0.20	-1.08%	18.46	18.55	18.362	26,759
Mar 22 2024	18.562	-0.25	-1.34%	18.754	18.766	18.46	19,034
Mar 21 2024	18.814	-0.09	-0.50%	18.972	19.096	18.468	14,078
Mar 20 2024	18.908	-0.27	-1.42%	19.204	19.204	18.736	15,282
Mar 19 2024	19.18	0.12	0.64%	19.048	19.226	18.964	9,003
Mar 18 2024	19.058	-0.33	-1.71%	19.39	19.454	19.058	9,933
Mar 15 2024	19.39	-0.38	-1.90%	19.748	19.794	19.338	4,438
Mar 14 2024	19.766	0.00	-0.02%	19.73	19.864	19.668	11,083
Mar 13 2024	19.77	0.18	0.93%	19.526	19.83	19.522	18,256
Mar 12 2024	19.588	-0.02	-0.08%	19.576	19.69	19.53	9,812
Mar 11 2024	19.604	0.52	2.74%	19.004	19.658	18.944	10,693
Mar 08 2024	19.082	-0.08	-0.41%	19.128	19.21	19.026	13,823
Mar 07 2024	19.16	0.44	2.34%	18.674	19.256	18.674	23,180

Koninklijke Philips NV

IT0005575045 20240603 18

D Ieteren Group NV (PK)

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