UK markets open in 6 hours 43 minutes
NIKKEI 225
38,405.66 0.00 (0.00%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.35 -0.58 (-0.71%) GOLD FUTURES
2,303.20 +0.30 (+0.01%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,535.62 -2,483.25 (-4.87%)
Koninklijke Philips N.V. (PHGN34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 12:11PM BRT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 129.88 | 148.00 | 129.88 | 139.15 | 139.15 | 71 |
| 26 Apr 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
| 25 Apr 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
| 24 Apr 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
| 23 Apr 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | 10 |
| 22 Apr 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
| 19 Apr 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
| 18 Apr 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
| 17 Apr 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | 1 |
| 16 Apr 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
| 15 Apr 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
| 12 Apr 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
| 11 Apr 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
| 10 Apr 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
| 09 Apr 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
| 08 Apr 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
| 05 Apr 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
| 04 Apr 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
| 03 Apr 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
| 02 Apr 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
| 01 Apr 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
| 28 Mar 2024 | 100.80 | 100.80 | 100.53 | 100.53 | 100.53 | 14 |
| 27 Mar 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 2 |
| 26 Mar 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 25 Mar 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 22 Mar 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 21 Mar 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 1 |
| 20 Mar 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
| 19 Mar 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
| 18 Mar 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | 5 |
| 15 Mar 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 14 Mar 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 13 Mar 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 12 Mar 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 11 Mar 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | 1 |
| 08 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 07 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1 |
| 06 Mar 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 1 |
| 05 Mar 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 1 |
| 04 Mar 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
| 01 Mar 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
| 29 Feb 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
| 28 Feb 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 2 |
| 27 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1 |
| 26 Feb 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 23 Feb 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 22 Feb 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 1 |
| 21 Feb 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 101 |
| 20 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 19 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 16 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 15 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 14 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 09 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2 |
| 08 Feb 2024 | 102.10 | 102.10 | 101.30 | 101.30 | 101.30 | 98 |
| 07 Feb 2024 | 103.07 | 103.07 | 103.07 | 103.07 | 103.07 | 20 |
| 06 Feb 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | 1 |
| 05 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 18 |
| 02 Feb 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
| 01 Feb 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
| 31 Jan 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
| 30 Jan 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | 1 |
| 29 Jan 2024 | 114.48 | 114.48 | 114.48 | 114.48 | 114.48 | - |
| 26 Jan 2024 | 114.48 | 114.48 | 114.48 | 114.48 | 114.48 | - |
| 25 Jan 2024 | 114.48 | 114.48 | 114.48 | 114.48 | 114.48 | - |
| 24 Jan 2024 | 114.48 | 114.48 | 114.48 | 114.48 | 114.48 | - |
| 23 Jan 2024 | 114.48 | 114.48 | 114.48 | 114.48 | 114.48 | 10 |
| 22 Jan 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
| 19 Jan 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | 1 |
| 18 Jan 2024 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | - |
| 17 Jan 2024 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | - |
| 16 Jan 2024 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | - |
| 15 Jan 2024 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | - |
| 12 Jan 2024 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | - |
| 11 Jan 2024 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | 5 |
| 10 Jan 2024 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | - |
| 09 Jan 2024 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | - |
| 08 Jan 2024 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | 1 |
| 05 Jan 2024 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | - |
| 04 Jan 2024 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | - |
| 03 Jan 2024 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | - |
| 02 Jan 2024 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | - |
| 28 Dec 2023 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | - |
| 27 Dec 2023 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | - |
| 26 Dec 2023 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | 1 |
| 22 Dec 2023 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | 1 |
| 21 Dec 2023 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | 1 |
| 20 Dec 2023 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | - |
| 19 Dec 2023 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | 1 |
| 18 Dec 2023 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
| 15 Dec 2023 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
| 14 Dec 2023 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
| 13 Dec 2023 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 5 |
| 12 Dec 2023 | 100.50 | 101.30 | 100.50 | 101.30 | 101.30 | 11 |
| 11 Dec 2023 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | 10 |
| 08 Dec 2023 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
| 07 Dec 2023 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | 10 |
| 06 Dec 2023 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
| 05 Dec 2023 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
| 04 Dec 2023 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.