UK markets open in 6 hours 53 minutes

Koninklijke Philips N.V. (PHIA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
23.40+0.20 (+0.86%)
At close: 08:19AM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202423.4023.4023.4023.4023.406
26 Jun 202423.2023.2023.2023.2023.20-
25 Jun 202424.0024.0023.6023.6023.606
24 Jun 202424.0024.0024.0024.0024.00-
21 Jun 202424.4024.4024.2024.2024.20-
20 Jun 202424.0024.4024.0024.4024.40-
19 Jun 202423.8023.8023.8023.8023.80-
18 Jun 202423.2023.8023.2023.8023.80-
17 Jun 202423.6023.6023.2023.4023.401
14 Jun 202423.6024.6023.6023.8023.805
13 Jun 202424.0024.0023.8023.8023.80-
12 Jun 202423.8024.4023.8024.4024.40-
11 Jun 202423.8024.0023.8024.0024.00-
10 Jun 202423.8024.0023.8024.0024.00-
07 Jun 202423.6025.0023.6024.2024.201
06 Jun 202423.8023.8023.8023.8023.80-
05 Jun 202423.8024.0023.8024.0024.00-
04 Jun 202424.0024.2024.0024.2024.20-
03 Jun 202424.2025.4024.2024.4024.4010
31 May 202424.6024.8024.6024.8024.80-
30 May 202424.6025.0024.6025.0025.00-
29 May 202424.6025.0024.6025.0025.007
28 May 202424.4025.0024.4025.0025.00-
27 May 202424.4024.4024.4024.4024.407
24 May 202424.2024.4024.2024.4024.40-
23 May 202424.6024.6024.6024.6024.60-
22 May 202424.8025.0024.8025.0025.00-
21 May 202424.8025.0024.8025.0025.00-
20 May 202425.2025.2025.0025.0025.00-
17 May 202424.8025.4024.8025.4025.4044
16 May 202424.6025.2024.6025.2025.201
15 May 202424.4025.0024.4025.0025.00-
14 May 202424.6025.0024.6025.0025.00-
13 May 202424.2025.2024.2025.2025.20-
10 May 202424.0024.8024.0024.6024.60200
09 May 202423.8024.2023.8024.2024.20-
09 May 20241.034167:1 Stock split
08 May 202423.4023.4023.2123.2123.21323
07 May 202423.4023.7923.4023.7923.79-
06 May 202423.5923.7923.5923.7923.79-
03 May 202423.5923.5923.5923.5923.59-
02 May 202423.5923.9823.5923.9823.98186
30 Apr 202424.1724.1723.2124.1724.17608
29 Apr 202419.7327.2719.7324.1724.178,539
26 Apr 202418.1818.8618.1818.8618.86-
25 Apr 202418.5718.5718.5718.5718.57-
24 Apr 202418.5718.7618.5718.7618.76-
23 Apr 202418.0818.6618.0818.6618.66-
22 Apr 202417.7918.3717.7918.3718.37-
19 Apr 202417.7018.0817.7018.0818.08-
18 Apr 202417.8918.0817.8918.0818.08-
17 Apr 202418.0818.0817.9917.9917.99-
16 Apr 202418.0818.3718.0818.3718.37-
15 Apr 202418.0818.6618.0818.6618.66-
12 Apr 202418.0818.4718.0818.4718.47-
11 Apr 202418.0818.3718.0818.3718.37-
10 Apr 202418.0818.2818.0818.2818.28-
09 Apr 202417.8918.1817.8918.1818.18-
08 Apr 202417.6018.0817.6018.0818.08-
05 Apr 202417.9917.9917.7917.7917.79-
04 Apr 202417.7918.2817.7918.2818.28-
03 Apr 202417.6018.0817.6018.0818.08-
02 Apr 202417.6017.7917.6017.7917.79-
28 Mar 202417.7917.8917.7917.8917.89-
27 Mar 202417.6017.9917.6017.9917.99-
26 Mar 202417.4117.7017.4117.7017.70-
25 Mar 202417.6017.7017.6017.7017.70-
22 Mar 202417.7917.7917.7917.7917.79-
21 Mar 202417.8918.1817.8918.1818.1836
20 Mar 202418.1818.4718.1818.4718.4725
19 Mar 202418.0818.0818.0818.0818.08-
18 Mar 202418.3718.3718.3718.3718.37-
15 Mar 202418.7618.7618.7618.7618.76-
14 Mar 202418.7619.2418.7619.2419.2455
13 Mar 202418.4718.8618.4718.8618.86-
12 Mar 202418.5718.7618.5718.7618.76-
11 Mar 202418.0818.4718.0818.4718.47-
08 Mar 202418.1818.3718.1818.3718.37-
07 Mar 202417.7918.2817.7918.2818.28-
06 Mar 202417.7017.9917.7017.9917.99-
05 Mar 202417.7017.8917.7017.8917.89-
04 Mar 202417.7917.8917.7917.8917.89-
01 Mar 202417.9917.9917.8917.8917.89-
29 Feb 202417.7918.5717.7917.8917.89273
28 Feb 202418.0818.0818.0818.0818.08-
27 Feb 202417.8918.0817.8918.0818.0814
26 Feb 202417.8917.8917.8917.8917.89-
23 Feb 202417.7017.8917.7017.8917.89-
22 Feb 202417.4117.8917.4117.8917.89-
21 Feb 202417.7017.7017.7017.7017.70-
20 Feb 202417.8917.8917.8917.8917.89-
19 Feb 202417.8917.8917.8917.8917.89-
16 Feb 202418.3718.3718.3718.3718.37-
15 Feb 202418.1818.1818.1818.1818.18431
14 Feb 202418.2818.2818.2818.2818.28-
13 Feb 202418.6618.6618.2818.2818.28103
12 Feb 202418.4718.6618.4718.6618.661
09 Feb 202418.5718.5718.3718.4718.47236
08 Feb 202418.7618.7618.4718.4718.4754
07 Feb 202419.0519.0519.0519.0519.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...