UK markets closed

Koninklijke Philips NV (PHI1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
25.69+0.43 (+1.70%)
At close: 09:52PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202425.2425.8425.2425.6925.6931
16 May 202425.1725.5925.1725.2625.26-
15 May 202424.9925.2524.9925.1725.17-
14 May 202424.9925.1324.9424.9424.94-
13 May 202425.2325.4824.9625.0025.0031
10 May 202424.6025.0224.6025.0225.02-
09 May 202424.2624.6124.0624.5224.52-
09 May 202430.2684:29.2684 Stock split
08 May 202423.8823.9023.4323.4623.46-
07 May 202423.9724.2523.8323.8723.87413
06 May 202424.0424.1523.9824.1224.12-
03 May 202424.0924.2724.0924.1524.15-
02 May 202424.2524.2523.9423.9423.94-
30 Apr 202426.0926.0926.0926.0926.09-
29 Apr 202421.4227.3721.4226.0926.092,956
26 Apr 202418.8519.1718.7119.0219.02-
25 Apr 202418.9318.9718.6118.7018.7051
24 Apr 202419.0919.2218.9118.9918.99-
23 Apr 202418.7119.0018.7119.0019.00-
22 Apr 202418.2418.7418.2418.7018.7051
19 Apr 202418.0518.2517.9818.1818.18-
18 Apr 202418.3918.3918.1318.2118.21-
17 Apr 202418.4718.5018.1618.3018.30-
16 Apr 202418.5018.7518.5018.6218.62-
15 Apr 202418.3818.8718.3818.6218.62-
12 Apr 202418.6319.0218.3118.3118.31-
11 Apr 202418.4918.5918.3918.5918.59-
10 Apr 202418.7319.2018.4418.4818.48-
09 Apr 202418.2618.4618.2018.2018.20-
08 Apr 202417.9418.3417.9418.2918.29-
05 Apr 202418.2318.2317.9318.0518.05-
04 Apr 202418.2218.4318.2218.2918.29-
03 Apr 202417.9118.2517.9118.2218.22-
02 Apr 202418.0218.0917.9518.0018.00-
28 Mar 202418.1818.2217.9518.0018.00-
27 Mar 202417.9318.2417.9318.2418.24-
26 Mar 202417.7917.9617.7817.9317.93-
25 Mar 202417.9017.9017.7617.7717.77-
22 Mar 202418.1318.1317.8417.9317.93-
21 Mar 202418.3318.3517.9118.1818.18-
20 Mar 202418.5818.5818.1818.3118.31-
19 Mar 202418.4418.6018.4218.6018.60-
18 Mar 202418.7518.7518.4418.4518.45-
15 Mar 202419.1419.1418.7018.7518.75-
14 Mar 202419.0919.1919.0419.1319.13-
13 Mar 202418.9119.1618.8719.0919.09-
12 Mar 202418.9519.0018.8918.9318.93-
11 Mar 202418.3519.0018.3518.9718.97-
08 Mar 202418.4418.5718.4418.4718.47-
07 Mar 202418.0918.6118.0918.5618.56-
06 Mar 202418.1018.2318.0618.1218.12-
05 Mar 202418.0418.1017.9318.0718.07-
04 Mar 202418.1618.1618.0518.1018.10-
01 Mar 202417.9918.2217.9918.1718.17-
29 Feb 202417.8217.9417.8217.9417.94-
28 Feb 202418.0218.2617.7717.7917.79-
27 Feb 202417.8118.0617.8118.0118.01-
26 Feb 202418.0118.0417.8517.8517.85-
23 Feb 202418.1218.1217.9318.0318.03-
22 Feb 202417.7218.1417.7218.1418.14-
21 Feb 202418.0518.0517.5217.7417.74-
20 Feb 202418.1918.1917.9718.0418.04-
19 Feb 202418.1418.3318.1018.2218.22-
16 Feb 202418.4018.4018.1818.2418.24-
15 Feb 202418.1418.3618.1418.3618.36-
14 Feb 202418.1518.1517.9518.1118.11-
13 Feb 202418.5118.5118.0918.1018.10-
12 Feb 202418.5018.5818.3718.5318.53-
09 Feb 202418.4018.5018.4018.5018.50-
08 Feb 202418.3418.3918.2318.3918.39-
07 Feb 202418.7718.7718.3218.3418.34-
06 Feb 202418.9119.0418.7119.0419.04-
05 Feb 202418.7118.9018.6918.8618.86155
02 Feb 202419.0019.0018.7018.7618.76-
01 Feb 202418.9119.1018.7618.9718.97-
31 Jan 202419.1619.2618.9618.9618.96-
30 Jan 202419.2919.5619.1619.1819.1873
29 Jan 202419.2419.3418.8119.2919.29-
26 Jan 202420.4020.4020.0420.3520.35-
25 Jan 202420.1420.5120.1420.4720.47-
24 Jan 202420.8620.8620.3320.3320.33-
23 Jan 202420.8620.8620.6820.7320.73-
22 Jan 202420.7320.8920.7020.8620.86-
19 Jan 202420.7920.8520.5520.6620.66-
18 Jan 202420.7020.9720.6020.8020.80-
17 Jan 202420.5020.7620.5020.6720.67-
16 Jan 202421.0421.0420.6720.7020.70-
15 Jan 202421.1521.1520.9421.1421.14-
12 Jan 202421.2521.4021.0921.1521.152,585
11 Jan 202421.3521.3921.0921.2321.23-
10 Jan 202421.1221.2521.0521.2521.25-
09 Jan 202421.3621.3821.1721.1721.17-
08 Jan 202420.7021.3920.7021.3921.39-
05 Jan 202420.4020.8320.4020.7620.76-
04 Jan 202420.1320.6120.1320.5020.50-
03 Jan 202420.5120.5820.0620.1720.17-
02 Jan 202420.3120.6620.3120.4920.49-
29 Dec 202320.4320.4820.4020.4020.4054
28 Dec 202320.2520.4620.2520.4120.41-
27 Dec 202320.2620.4320.2020.2020.203,357
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...