UK markets open in 7 hours 15 minutes

Koninklijke Philips N.V. (PHI1.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
23.94-0.12 (-0.50%)
At close: 05:35PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202424.0124.0123.8523.9423.946,236
26 Jun 202424.2424.5523.9424.0624.063,327
25 Jun 202424.1624.1623.8023.8323.839,802
24 Jun 202424.3824.6424.3824.6024.601,633
21 Jun 202424.5824.7524.5124.6424.64796
20 Jun 202424.5024.5824.4924.5424.546,267
19 Jun 202423.9224.1223.9124.0124.014,037
18 Jun 202423.9524.1223.7224.0924.092,784
17 Jun 202423.9923.9923.6023.9623.962,603
14 Jun 202423.9324.1123.9023.9923.996,551
13 Jun 202424.1924.2123.9023.9023.902,684
12 Jun 202424.3224.5624.2024.4224.42641
11 Jun 202424.4224.5124.2624.3324.33142
10 Jun 202424.1924.5524.1624.5524.55321
07 Jun 202424.4424.6324.2724.2924.295,580
06 Jun 202424.2024.2324.0124.1924.194,018
05 Jun 202424.4324.4324.0624.2724.276,233
04 Jun 202424.4024.4224.1824.1824.181,239
03 Jun 202424.9724.9724.5224.5824.587,514
31 May 202425.1625.1624.8724.8724.871,941
30 May 202425.2025.3025.2025.3025.30439
29 May 202425.2125.3025.0325.3025.30746
28 May 202425.1725.3325.1125.1125.111,465
27 May 202424.9124.9924.8824.9924.99411
24 May 202424.3424.8224.3424.8224.822,227
23 May 202425.3025.3024.6024.6024.6010,251
22 May 202425.0725.2224.9725.2125.211,495
21 May 202425.3025.3425.0925.2225.221,735
20 May 202425.7425.7625.2925.2925.292,344
17 May 202425.3625.9225.3625.7925.794,824
16 May 202425.3725.5825.2325.4225.424,548
15 May 202425.0025.3424.9825.2025.208,281
14 May 202424.9725.2224.9525.0025.0013,109
13 May 202425.1825.5725.0725.1825.183,792
10 May 202424.6524.9324.6524.8324.839,781
09 May 202424.0224.6224.0224.6124.619,119
09 May 202430.2684:29.2684 Stock split
08 May 202423.9323.9423.4023.4223.4214,221
07 May 202423.8924.1723.8824.0024.005,152
06 May 202424.1924.2723.9624.2524.2521,038
03 May 202424.1524.4423.9724.4424.4411,953
02 May 202424.2724.2824.0324.1024.1012,387
30 Apr 202424.3324.7524.1724.4824.4844,715
29 Apr 202425.9228.0424.2124.8424.84323,899
26 Apr 202418.6919.1318.6918.9418.9411,249
25 Apr 202418.8318.9318.5618.5618.5610,416
24 Apr 202418.9819.1318.9018.9018.905,997
23 Apr 202418.8918.9618.7518.8818.8813,643
22 Apr 202418.3518.5918.3318.3918.394,780
19 Apr 202418.0818.2717.9718.2318.233,145
18 Apr 202418.0718.3118.0618.2018.205,814
17 Apr 202418.4118.5218.0418.3218.3220,322
16 Apr 202418.6818.7418.3618.5318.539,490
15 Apr 202418.5018.8518.4718.7918.799,694
12 Apr 202419.0319.0618.4718.4718.478,559
11 Apr 202418.3618.6918.3618.5318.5310,527
10 Apr 202419.3519.7618.4018.4018.4026,401
09 Apr 202418.1218.5018.1218.5018.5032,004
08 Apr 202418.0618.3817.9918.2418.241,842
05 Apr 202418.1218.1217.7417.9717.9749,282
04 Apr 202418.3518.4418.3318.3318.335,926
03 Apr 202418.0818.2818.0818.1518.155,510
02 Apr 202417.8718.1017.8317.9917.9914,327
28 Mar 202418.0118.2317.9717.9917.9915,001
27 Mar 202418.0318.2417.9918.1618.169,154
26 Mar 202417.8118.0317.7718.0318.038,901
25 Mar 202417.9217.9217.7817.7917.7910,895
22 Mar 202417.9118.1117.8417.8917.898,945
21 Mar 202418.1918.2917.9118.1218.1212,268
20 Mar 202418.5218.5418.1318.4418.4412,506
19 Mar 202418.3718.6518.3718.6518.658,155
18 Mar 202418.7818.7818.3818.3818.3810,619
15 Mar 202419.1519.1518.7018.7018.709,206
14 Mar 202419.0319.2119.0319.1719.177,276
13 Mar 202418.9119.1618.9019.1319.1310,499
12 Mar 202418.9719.0018.8818.8818.881,532
11 Mar 202418.7418.9918.6618.9218.9214,902
08 Mar 202418.5018.6118.4418.4418.442,483
07 Mar 202418.1818.6618.1018.6618.661,473
06 Mar 202418.0718.2318.0618.0918.097,789
05 Mar 202417.9918.1017.9718.0318.033,817
04 Mar 202418.1418.1418.0518.0818.087,306
01 Mar 202418.1118.3717.9918.3718.373,607
29 Feb 202417.8717.9617.8217.8217.8212,064
28 Feb 202418.2918.3717.8217.8217.8210,675
27 Feb 202417.9318.0917.9318.0118.018,637
26 Feb 202418.0218.0317.8917.9117.916,193
23 Feb 202417.9418.1017.8918.1018.103,954
22 Feb 202418.0218.1518.0218.0518.057,098
21 Feb 202417.9517.9517.5017.6217.6226,941
20 Feb 202418.1818.1817.9918.0718.07610
19 Feb 202418.2118.3618.1618.2018.206,978
16 Feb 202418.2018.2618.2018.2418.24588
15 Feb 202418.1518.3218.1518.3218.3211,163
14 Feb 202418.1218.1217.9518.0318.0312,162
13 Feb 202418.3818.3918.0218.1018.1011,453
12 Feb 202418.4818.5718.3818.5718.575,374
09 Feb 202418.4518.4818.4018.4018.401,330
08 Feb 202418.2918.4018.2418.3218.3215,266
07 Feb 202418.6618.7318.3918.4218.4217,111
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...