UK markets open in 6 hours 39 minutes

Koninklijke Philips N.V. (1PHIA.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
23.98-0.09 (-0.37%)
At close: 05:17PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202423.9524.0423.9523.9823.98602
26 Jun 202423.8024.5523.8024.0724.074,005
25 Jun 202424.1024.2223.8023.8023.803,061
24 Jun 202424.4724.6124.4724.6324.63389
21 Jun 202424.5724.7024.4924.6624.662,358
20 Jun 202424.2624.5824.2624.5924.591,754
19 Jun 202424.0624.0924.0624.1024.10205
18 Jun 202423.9223.9223.9224.0624.06323
17 Jun 202423.9923.9923.6423.8323.83218
14 Jun 202424.2124.2123.9424.1024.101,313
13 Jun 202424.1624.1624.0724.1624.161,114
12 Jun 202424.2924.2924.1124.5124.51402
11 Jun 202424.4224.4224.3424.3324.33315
10 Jun 202424.2724.2724.1424.3724.37446
07 Jun 202424.1924.5624.1924.3024.30281
06 Jun 202424.1924.1924.0424.1424.141,587
05 Jun 202424.2524.3024.2524.2824.281,107
04 Jun 202424.5224.5224.2124.3524.354,339
03 Jun 202424.7424.7424.6324.6024.60524
31 May 202424.9925.0724.8724.8824.881,226
30 May 202425.2725.2725.2225.2825.28723
29 May 202425.0325.3025.0325.3125.31617
28 May 202425.2025.2725.2025.2225.222,860
27 May 202424.9324.9324.8824.9524.95110
24 May 202424.3724.5824.3124.9324.93338
23 May 202425.0825.0824.7724.7224.721,932
22 May 202425.0425.2325.0425.2225.222,170
21 May 202425.3525.3525.0525.3025.303,847
20 May 202425.6925.6925.3125.3625.363,098
17 May 202425.4025.8825.3725.9125.912,930
16 May 202425.2325.6125.2325.4025.402,053
15 May 202425.0225.2224.9925.2325.232,723
14 May 202425.1625.1824.9325.0725.07668
13 May 202425.2725.5425.0825.2225.224,926
10 May 202424.6624.9624.6624.8924.893,788
09 May 202424.0024.6024.0024.5724.576,167
09 May 20241.034167:1 Stock split
08 May 202423.7423.8823.4523.4823.485,981
07 May 202423.9424.2323.8823.9823.984,702
06 May 202424.3324.3323.9624.0724.071,257
03 May 202424.1524.2624.1124.2124.217,078
02 May 202424.1324.2923.9524.2524.256,866
30 Apr 202422.3624.7522.3624.4724.478,843
29 Apr 202420.4428.0419.7324.6624.66115,271
26 Apr 202418.7319.1518.7319.0719.071,374
25 Apr 202418.8818.8818.6618.6618.661,601
24 Apr 202419.0219.0218.9218.9318.931,621
23 Apr 202418.8418.9218.7818.9118.916,413
22 Apr 202418.5818.5818.5318.5218.52596
19 Apr 202418.0018.1717.9718.2218.221,162
18 Apr 202418.1518.2418.1518.3118.311,954
17 Apr 202418.4418.5418.1718.3418.341,586
16 Apr 202418.6118.6118.5518.4918.49677
15 Apr 202418.5518.8618.5518.8018.807,814
12 Apr 202419.0319.0318.6318.5518.55859
11 Apr 202418.5018.5018.4518.4818.48334
10 Apr 202418.9519.6718.4318.4418.4415,734
09 Apr 202418.1818.3718.1618.3918.393,980
08 Apr 202417.9918.1717.9918.3118.311,249
05 Apr 202418.0818.0817.8317.9917.995,157
04 Apr 202418.3318.4018.3318.4418.44465
03 Apr 202418.0818.1418.0818.2518.25778
02 Apr 202417.8918.1017.8617.9517.954,673
28 Mar 202418.1218.1617.9717.9917.991,272
27 Mar 202418.0018.2117.9818.1618.16714
26 Mar 202417.8717.8917.8717.9517.952,506
25 Mar 202417.7917.7917.7917.7917.79-
22 Mar 202417.9218.0317.8817.9717.974,051
21 Mar 202418.2618.3517.9718.1818.183,153
20 Mar 202418.6118.6118.3518.2218.221,963
19 Mar 202418.3918.5818.3918.5518.551,036
18 Mar 202410.2710.2710.2718.4918.49142
15 Mar 202419.1319.1318.8618.7918.793,471
14 Mar 202419.0419.1918.9919.1719.175,271
13 Mar 202418.9119.1518.9119.1519.152,417
12 Mar 202419.1719.1718.8618.9618.962,631
11 Mar 202418.4019.6518.4019.6519.653,604
08 Mar 202418.4918.5718.4918.5318.531,407
07 Mar 202418.2018.5718.0018.0018.005,146
06 Mar 202418.1818.1818.1318.1518.152,068
05 Mar 202418.0318.0317.9318.0418.042,108
04 Mar 202418.1018.1218.0718.1118.113,193
01 Mar 202418.1118.1418.0018.1318.134,556
29 Feb 202417.8017.9117.8017.8517.851,038
28 Feb 202418.3618.3618.0117.8817.881,420
27 Feb 202418.0818.0818.0118.0118.01215
26 Feb 202418.0618.0617.8817.9417.942,872
23 Feb 202418.0018.0817.9518.0618.061,902
22 Feb 202418.0318.1317.9718.0418.047,629
21 Feb 202417.9417.9417.5217.5817.5810,211
20 Feb 202418.1618.1617.9918.0718.071,039
19 Feb 202418.1318.2718.1318.2318.231,774
16 Feb 202418.2018.2718.1118.2518.252,333
15 Feb 202418.1318.2918.1318.2618.263,049
14 Feb 202418.1018.1117.9618.1618.161,509
13 Feb 202418.1418.2118.0318.1618.161,522
12 Feb 202418.4718.5518.4718.5218.52494
09 Feb 202418.4018.4918.4018.4018.40102
08 Feb 202418.3218.3618.2418.2918.293,534
07 Feb 202418.7918.7918.3918.4218.423,365
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...