UK markets close in 7 hours 2 minutes

Koninklijke Philips N.V. (PHIA.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
18.77-0.01 (-0.07%)
As of 10:12AM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202418.7618.8118.6018.7718.77124,881
27 Mar 202418.5718.9018.5518.7818.781,561,689
26 Mar 202418.3818.5818.3618.5818.58973,093
25 Mar 202418.5118.5618.3718.4218.421,596,614
22 Mar 202418.7418.7918.4418.5818.582,244,477
21 Mar 202419.0519.0918.4718.8218.822,723,616
20 Mar 202419.1819.2518.7118.8118.811,677,080
19 Mar 202419.0419.2418.9519.2119.211,101,505
18 Mar 202419.3519.4619.0719.0919.091,579,455
15 Mar 202419.7919.8419.3419.3419.344,410,267
14 Mar 202419.6919.8819.6319.8319.831,563,609
13 Mar 202419.5619.8319.5119.7919.791,520,751
12 Mar 202419.7219.7219.5219.5819.581,442,152
11 Mar 202419.0319.6719.0119.6319.631,828,786
08 Mar 202419.1019.2519.0219.1319.131,248,798
07 Mar 202418.6719.2518.6619.2419.242,354,785
06 Mar 202418.6518.9318.6518.7918.791,324,627
05 Mar 202418.6318.7618.5218.6818.681,507,942
04 Mar 202418.7118.7918.6518.7018.701,490,789
01 Mar 202418.6818.8518.5918.7818.781,522,352
29 Feb 202418.4218.5818.4018.5018.502,739,817
28 Feb 202418.8519.0018.4118.5018.501,730,025
27 Feb 202418.5218.7418.4818.6318.631,031,649
26 Feb 202418.5918.6718.4818.6018.601,572,126
23 Feb 202418.7618.7618.5018.6518.652,129,641
22 Feb 202418.5418.7618.5018.6718.672,142,356
21 Feb 202418.6918.6918.0918.2218.222,912,858
20 Feb 202418.8218.8818.5818.6918.691,531,805
19 Feb 202418.8719.0018.7018.8618.861,167,436
16 Feb 202418.9518.9918.7018.9218.921,748,463
15 Feb 202418.7618.9418.7018.8618.861,899,809
14 Feb 202418.6718.8118.5418.6118.612,160,301
13 Feb 202419.0619.1318.6318.7918.791,655,591
12 Feb 202419.0919.2119.0019.1619.16876,816
09 Feb 202418.9719.1818.9719.0319.031,436,602
08 Feb 202418.9019.0518.8218.9318.931,457,441
07 Feb 202419.4119.4718.9918.9918.992,724,460
06 Feb 202419.5519.6219.3319.5819.581,676,095
05 Feb 202419.3319.6019.2719.4619.461,978,001
02 Feb 202419.6719.6919.3219.3419.341,894,598
01 Feb 202419.6919.7819.2619.4619.462,419,675
31 Jan 202419.6320.0019.5719.7819.782,700,511
30 Jan 202420.0020.2419.7319.9219.923,696,942
29 Jan 202420.2020.7319.2320.1120.117,017,186
26 Jan 202420.9821.0520.5721.0521.053,046,607
25 Jan 202421.0021.2120.6121.1921.192,248,060
24 Jan 202421.4021.5121.1021.1321.131,454,433
23 Jan 202421.5821.6721.3521.3821.381,334,532
22 Jan 202421.4621.6521.3921.5821.58953,083
19 Jan 202421.5921.6621.2521.2521.251,675,318
18 Jan 202421.3321.7021.2821.4321.431,399,469
17 Jan 202421.2521.4721.2021.4221.421,571,010
16 Jan 202421.6621.7321.4621.5121.511,680,203
15 Jan 202421.6821.8921.6521.8921.891,092,428
12 Jan 202421.9822.1721.7721.8921.891,628,865
11 Jan 202422.0022.1621.7721.8321.831,553,382
10 Jan 202421.8821.9321.7221.9021.901,945,789
09 Jan 202422.0922.1721.7822.0622.061,304,084
08 Jan 202421.4222.0821.4222.0022.002,036,754
05 Jan 202421.2221.5821.1721.4921.491,267,966
04 Jan 202420.9321.4120.9021.2821.281,732,069
03 Jan 202421.3021.3520.7320.8620.861,742,005
02 Jan 202421.1521.4321.1021.2621.261,148,984
29 Dec 202321.1521.2221.0221.0821.081,115,906
28 Dec 202320.9921.1620.9721.1521.151,299,409
27 Dec 202321.0021.1520.8820.9420.941,297,367
22 Dec 202320.8021.0120.7321.0121.01951,887
21 Dec 202320.9221.0620.6920.7920.792,220,833
20 Dec 202321.4321.6321.1621.3321.331,589,370
19 Dec 202320.6821.4420.6621.4121.413,416,662
18 Dec 202320.0920.6720.0520.6320.632,429,668
15 Dec 202320.3320.7219.9620.1820.1812,784,742
14 Dec 202319.4020.3219.3620.3120.314,396,130
13 Dec 202318.7819.1218.7619.1119.112,278,221
12 Dec 202318.7318.9918.7018.7518.751,668,129
11 Dec 202318.7618.9018.5918.7718.771,418,837
08 Dec 202318.3618.8818.3318.8118.812,157,390
07 Dec 202318.3418.4018.1718.3318.331,278,557
06 Dec 202318.4418.5118.0818.3618.362,919,983
05 Dec 202318.6618.7318.4118.4818.482,206,370
04 Dec 202318.8019.2118.7218.8118.812,383,638
01 Dec 202318.8218.8718.6418.7918.791,838,972
30 Nov 202318.8018.9418.5918.7718.7714,997,291
29 Nov 202318.7718.9118.0318.8318.836,900,828
28 Nov 202319.6219.6619.3719.5419.541,765,422
27 Nov 202319.5219.6919.4919.6919.691,750,396
24 Nov 202319.5119.5919.4119.5919.591,473,795
23 Nov 202319.4719.5819.4119.5819.58856,793
22 Nov 202319.3019.5219.2419.5119.511,295,744
21 Nov 202319.3119.4019.1919.3419.341,180,861
20 Nov 202319.3219.3819.1119.3219.321,177,489
17 Nov 202319.3119.5819.3019.3919.391,892,441
16 Nov 202319.3219.4919.2319.3019.302,091,984
15 Nov 202319.2219.7419.1519.3819.382,020,858
14 Nov 202318.7519.2918.7319.2119.211,503,059
13 Nov 202318.4718.6918.4518.6918.691,430,609
10 Nov 202318.5018.5818.2918.4018.401,189,419
09 Nov 202318.5818.6518.4418.6418.641,916,009
08 Nov 202318.6718.8918.6218.6918.691,768,525
07 Nov 202318.5718.8818.5218.8418.841,049,672
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...