UK markets open in 6 hours 15 minutes

Koninklijke Philips NV (PHIA.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
24.00+0.40 (+1.69%)
At close: 08:08AM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202424.0024.0024.0024.0024.0020
26 Jun 202423.6023.6023.6023.6023.60-
25 Jun 202424.2024.2024.2024.2024.20-
24 Jun 202424.4024.4024.4024.4024.40-
21 Jun 202424.4024.4024.4024.4024.40-
20 Jun 202424.0024.0024.0024.0024.00-
19 Jun 202423.8023.8023.8023.8023.80-
18 Jun 202423.8023.8023.8023.8023.80-
17 Jun 202423.8023.8023.8023.8023.80-
14 Jun 202424.0024.0024.0024.0024.00-
13 Jun 202424.2024.2024.2024.2024.20-
12 Jun 202424.2024.2024.2024.2024.20-
11 Jun 202424.2024.2024.2024.2024.20-
10 Jun 202424.2024.2024.2024.2024.20-
07 Jun 202424.0024.0024.0024.0024.00-
06 Jun 202424.2024.2024.2024.2024.20-
05 Jun 202424.2024.2024.2024.2024.20-
04 Jun 202424.4024.4024.4024.4024.40-
03 Jun 202424.8024.8024.8024.8024.80-
31 May 202425.2025.2025.2025.2025.20-
30 May 202425.0025.0025.0025.0025.00-
29 May 202425.0025.0025.0025.0025.00-
28 May 202424.6024.6024.6024.6024.60-
27 May 202424.8024.8024.8024.8024.80-
24 May 202424.4024.4024.4024.4024.40-
23 May 202425.0025.0025.0025.0025.00-
22 May 202425.0025.0025.0025.0025.00-
21 May 202425.0025.0025.0025.0025.00-
20 May 202425.6025.6025.6025.6025.60-
17 May 202425.2025.2025.2025.2025.20-
16 May 202425.0025.0025.0025.0025.00-
15 May 202424.8024.8024.8024.8024.80-
14 May 202424.8024.8024.8024.8024.80-
13 May 202424.8024.8024.8024.8024.80-
10 May 202424.4024.4024.4024.4024.40-
09 May 202424.6024.6024.6024.6024.60-
09 May 20241.034167:1 Stock split
08 May 202423.7923.7923.7923.7923.79-
07 May 202423.9823.9823.9823.9823.98-
06 May 202423.9823.9823.9823.9823.98-
03 May 202423.7923.7923.7923.7923.79-
02 May 202423.9823.9823.9823.9823.98-
30 Apr 202423.9823.9823.9823.9823.98-
29 Apr 202418.8625.1418.8625.1425.14-
26 Apr 202418.5718.5718.5718.5718.57-
25 Apr 202418.7618.7618.7618.7618.76-
24 Apr 202418.8618.8618.8618.8618.86-
23 Apr 202418.5718.5718.5718.5718.57-
22 Apr 202417.9917.9917.9917.9917.99-
19 Apr 202418.0818.0818.0818.0818.08-
18 Apr 202418.0818.0818.0818.0818.08-
17 Apr 202418.3718.3718.3718.3718.37-
16 Apr 202418.4718.4718.4718.4718.47-
15 Apr 202418.0818.0818.0818.0818.08-
12 Apr 202418.4718.4718.4718.4718.47-
11 Apr 202418.2818.2818.2818.2818.28-
10 Apr 202418.2818.2818.2818.2818.28-
09 Apr 202418.0818.0818.0818.0818.08-
08 Apr 202417.7917.7917.7917.7917.79-
05 Apr 202418.0818.0818.0818.0818.08-
04 Apr 202418.0818.0818.0818.0818.08-
03 Apr 202417.7917.7917.7917.7917.79-
02 Apr 202417.7017.7017.7017.7017.70-
28 Mar 202417.9917.9917.9917.9917.99-
27 Mar 202417.7917.7917.7917.7917.79-
26 Mar 202417.6017.6017.6017.6017.60-
25 Mar 202417.7917.7917.7917.7917.79-
22 Mar 202418.0818.0818.0818.0818.08-
21 Mar 202418.0818.0818.0818.0818.08-
20 Mar 202418.3718.3718.3718.3718.37-
19 Mar 202418.2818.2818.2818.2818.28-
18 Mar 202418.5718.5718.5718.5718.57-
15 Mar 202418.9518.9518.9518.9518.95-
14 Mar 202418.9518.9518.9518.9518.95-
13 Mar 202418.7618.7618.7618.7618.76-
12 Mar 202418.7618.7618.7618.7618.76-
11 Mar 202418.2818.2818.2818.2818.28-
08 Mar 202418.3718.3718.3718.3718.37-
07 Mar 202417.9917.9917.9917.9917.99-
06 Mar 202417.8917.8917.8917.8917.89-
05 Mar 202417.9917.9917.9917.9917.99-
04 Mar 202417.9917.9917.9917.9917.99-
01 Mar 202417.7917.7917.7917.7917.79-
29 Feb 202417.6017.6017.6017.6017.60-
28 Feb 202417.8917.8917.8917.8917.89-
27 Feb 202417.7917.7917.7917.7917.79-
26 Feb 202417.8917.8917.8917.8917.89-
23 Feb 202417.9917.9917.9917.9917.99-
22 Feb 202417.6017.6017.6017.6017.60-
21 Feb 202417.8917.8917.8917.8917.89-
20 Feb 202418.0818.0818.0818.0818.08-
19 Feb 202418.0818.0818.0818.0818.08-
16 Feb 202418.1818.1818.1818.1818.18-
15 Feb 202417.9917.9917.9917.9917.99-
14 Feb 202417.9917.9917.9917.9917.99-
13 Feb 202418.3718.3718.3718.3718.37-
12 Feb 202418.2818.2818.2818.2818.28-
09 Feb 202418.2818.2818.2818.2818.28-
08 Feb 202418.1818.1818.1818.1818.18-
07 Feb 202418.9518.9518.9518.9518.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...