UK markets open in 7 hours 5 minutes

Koninklijke Philips NV (PHI1.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
24.09+0.25 (+1.05%)
At close: 08:04AM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202424.0924.0924.0924.0924.0916
26 Jun 202423.8423.8423.8423.8423.84-
25 Jun 202424.3724.3724.3724.3724.37-
24 Jun 202424.2224.2224.2224.2224.22-
21 Jun 202424.5124.5124.5124.5124.51-
20 Jun 202424.0224.0224.0224.0224.02-
19 Jun 202423.9223.9223.9223.9223.92-
18 Jun 202423.8523.8523.8523.8523.85-
17 Jun 202424.1024.1024.1024.1024.10-
14 Jun 202424.0924.0924.0924.0924.0916
13 Jun 202424.1724.1724.1724.1724.17-
12 Jun 202424.2524.2524.2524.2524.25-
11 Jun 202424.4024.4024.4024.4024.40-
10 Jun 202424.2324.2324.2324.2324.23-
07 Jun 202424.1024.1024.1024.1024.10-
06 Jun 202424.3224.3224.3224.3224.32-
05 Jun 202424.3624.3624.2224.2224.2238
04 Jun 202424.4624.4624.4624.4624.46-
03 Jun 202425.0725.0725.0725.0725.07-
31 May 202425.2025.2025.2025.2025.20-
30 May 202425.0325.0325.0325.0325.03-
29 May 202425.1125.1125.1125.1125.11-
28 May 202424.9024.9024.9024.9024.90-
27 May 202424.8324.8324.8324.8324.83-
24 May 202424.2324.2324.2324.2324.23-
23 May 202425.0925.0925.0925.0925.09-
22 May 202425.2325.2325.2325.2325.23-
21 May 202425.2025.2025.2025.2025.20-
20 May 202425.6325.6325.6325.6325.63-
17 May 202425.1925.1925.1925.1925.19-
16 May 202425.1325.1325.1325.1325.13-
15 May 202424.9624.9624.9624.9624.96-
14 May 202424.9324.9324.9324.9324.93-
13 May 202425.2925.2925.2925.2925.29-
10 May 202424.5524.5524.5524.5524.55-
09 May 202423.9123.9123.9123.9123.91-
09 May 202430.2684:29.2684 Stock split
08 May 202423.8423.8423.8423.8423.84-
07 May 202423.9223.9223.9223.9223.92-
06 May 202424.0024.0024.0024.0024.00-
03 May 202424.0224.0224.0224.0224.02-
02 May 202424.2124.2124.2124.2124.21-
30 Apr 202424.3524.3524.3524.3524.35-
29 Apr 202419.1727.9019.1726.9626.96551
26 Apr 202418.6118.6118.6118.6118.61-
25 Apr 202418.8818.8818.8818.8818.88-
24 Apr 202419.0319.0319.0319.0319.03-
23 Apr 202418.6918.6918.6918.6918.69-
22 Apr 202418.2018.2018.2018.2018.20-
19 Apr 202417.9817.9817.9817.9817.98-
18 Apr 202418.3818.3818.3818.3818.38-
17 Apr 202418.4918.4918.4918.4918.49-
16 Apr 202418.5218.5218.5218.5218.52-
15 Apr 202418.3718.3718.3718.3718.37-
12 Apr 202418.5518.5518.5518.5518.55-
11 Apr 202418.4618.4618.4618.4618.46-
10 Apr 202418.5918.5918.5918.5918.59-
09 Apr 202418.2218.2218.2218.2218.22-
08 Apr 202417.9517.9517.9517.9517.95-
05 Apr 202418.1618.1618.1618.1618.16-
04 Apr 202418.2018.2018.2018.2018.20-
03 Apr 202417.8817.8817.8817.8817.88-
02 Apr 202417.9817.9817.9817.9817.98-
28 Mar 202418.1618.1618.1618.1618.16-
27 Mar 202417.9017.9017.9017.9017.90-
26 Mar 202417.7517.9717.7517.9717.97124
25 Mar 202417.8117.8117.8117.8117.81-
22 Mar 202418.0418.0418.0418.0418.04-
21 Mar 202418.2418.2418.2418.2418.24-
20 Mar 202418.5318.5318.5318.5318.53-
19 Mar 202418.4318.4318.4318.4318.43-
18 Mar 202418.7318.7318.7318.7318.73-
15 Mar 202419.1719.1719.1719.1719.1752
14 Mar 202419.0419.1019.0419.1019.10413
13 Mar 202418.8718.8718.8718.8718.87-
12 Mar 202418.9218.9218.9218.9218.92-
11 Mar 202418.3418.3418.3418.3418.34-
08 Mar 202418.4218.4218.4218.4218.42-
07 Mar 202418.0718.0718.0718.0718.07-
06 Mar 202418.0818.0818.0818.0818.08-
05 Mar 202418.0318.0318.0318.0318.03-
04 Mar 202418.1618.1618.1618.1618.16-
01 Mar 202417.9817.9817.9817.9817.98-
29 Feb 202417.8017.8017.8017.8017.80-
28 Feb 202418.0018.0018.0018.0018.00-
27 Feb 202417.7917.7917.7917.7917.79-
26 Feb 202417.9917.9917.9917.9917.99-
23 Feb 202418.0918.0918.0918.0918.09-
22 Feb 202417.6417.6417.6417.6417.64-
21 Feb 202418.0218.0218.0218.0218.02-
20 Feb 202418.1818.1818.1818.1818.18-
19 Feb 202418.1518.1518.1518.1518.15-
16 Feb 202418.2018.2018.2018.2018.20-
15 Feb 202418.1418.1418.1418.1418.14-
14 Feb 202418.1418.1418.1418.1418.14-
13 Feb 202418.5018.5018.5018.5018.50-
12 Feb 202418.4918.4918.4918.4918.49-
09 Feb 202418.3818.3818.3818.3818.38-
08 Feb 202418.3418.3418.3418.3418.34-
07 Feb 202418.7418.7418.7418.7418.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...