UK markets open in 4 hours 51 minutes

Koninklijke Philips NV (PHIA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
24.80-0.20 (-0.80%)
At close: 04:29PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202425.0025.0024.6024.8024.80-
20 May 202425.4025.4025.0025.0025.00-
17 May 202425.0025.2025.0025.2025.20-
16 May 202424.8025.2024.8025.2025.20-
15 May 202424.8024.8024.8024.8024.80-
14 May 202424.6024.8024.6024.8024.80-
13 May 202424.8025.2024.6025.2025.20-
10 May 202424.4024.4024.2024.4024.40-
09 May 202423.6024.0023.6024.0024.00-
09 May 20241.034167:1 Stock split
08 May 202423.5923.5923.0123.2123.21-
07 May 202423.7923.7923.5923.5923.59-
06 May 202423.7923.7923.5923.5923.59-
03 May 202423.7923.7923.7923.7923.79-
02 May 202423.9823.9823.5923.7923.79-
30 Apr 202424.1724.1723.7923.7923.79-
29 Apr 202419.5319.5319.5319.5319.53-
26 Apr 202418.3718.7618.3718.7618.76-
25 Apr 202418.6618.6618.3718.3718.37-
24 Apr 202418.8618.9518.6618.7618.76-
23 Apr 202418.4718.6618.4718.5718.57-
22 Apr 202417.9918.2817.9918.2818.28-
19 Apr 202417.7917.8917.7917.8917.89-
18 Apr 202418.1818.1818.1818.1818.18-
17 Apr 202418.2818.2818.2818.2818.28-
16 Apr 202418.3718.4718.3718.4718.47-
15 Apr 202418.1818.2818.1818.2818.28-
12 Apr 202418.3718.6618.3718.5718.57-
11 Apr 202418.2818.2818.1818.1818.18-
10 Apr 202418.3718.7618.2818.2818.28-
09 Apr 202417.9918.0817.8918.0818.08-
08 Apr 202417.7917.7917.7017.7017.70-
05 Apr 202418.0818.0817.6017.7017.70-
04 Apr 202417.9918.1817.9918.0818.08-
03 Apr 202417.7017.9917.7017.9917.99-
02 Apr 202417.7917.7917.7017.7017.70-
28 Mar 202417.9917.9917.7917.7917.79-
27 Mar 202417.7017.9917.7017.9917.99-
26 Mar 202417.6017.6017.5017.6017.60-
25 Mar 202417.6017.6017.5017.6017.60-
22 Mar 202417.9917.9917.6017.7017.70-
21 Mar 202418.0818.0817.7017.8917.89-
20 Mar 202418.3718.3717.9917.9917.99191
19 Mar 202418.2818.2818.0818.1818.18-
18 Mar 202418.5718.5718.1818.2818.28-
15 Mar 202418.8618.8618.6618.6618.66-
14 Mar 202418.8618.9518.7618.8618.86-
13 Mar 202418.6618.8618.5718.8618.86-
12 Mar 202418.7618.7618.5718.6618.66-
11 Mar 202418.1818.7618.1818.7618.7641
08 Mar 202418.1818.1818.1818.1818.18-
07 Mar 202417.8918.1817.7918.1818.18-
06 Mar 202417.8917.9917.7917.8917.89465
05 Mar 202417.8917.8917.7017.7917.7941
04 Mar 202417.9917.9917.7917.7917.79-
01 Mar 202417.7917.8917.7917.7917.79-
29 Feb 202417.6017.7017.6017.6017.60-
28 Feb 202417.7917.9917.5017.5017.50-
27 Feb 202417.6017.7917.6017.7917.79168
26 Feb 202417.7917.7917.6017.7017.70-
23 Feb 202417.8917.8917.8917.8917.89-
22 Feb 202417.4117.7917.4117.7917.79-
21 Feb 202417.8917.8917.4117.4117.41-
20 Feb 202417.9917.9917.7017.7017.70-
19 Feb 202417.9918.0817.8918.0818.08-
16 Feb 202418.1818.1817.8917.9917.99-
15 Feb 202417.8917.9917.8917.9917.99-
14 Feb 202417.9917.9917.7017.7017.70-
13 Feb 202418.2818.2817.7917.7917.79-
12 Feb 202418.2818.2818.1818.2818.28-
09 Feb 202418.1818.2818.1818.1818.18-
08 Feb 202418.1818.1817.9918.0818.08-
07 Feb 202418.5718.5718.2818.3718.37-
06 Feb 202418.6618.7618.4718.5718.57-
05 Feb 202418.5718.6618.3718.4718.47-
02 Feb 202418.7618.7618.6618.6618.66-
01 Feb 202418.6618.7618.4718.6618.66-
31 Jan 202418.9519.0518.7618.9518.95-
30 Jan 202419.0519.1519.0519.1519.15-
29 Jan 202418.7618.8618.3718.8618.86-
26 Jan 202420.1120.1119.7319.9219.92-
25 Jan 202419.9219.9219.9219.9219.92-
24 Jan 202420.5020.5020.3120.3120.31-
23 Jan 202420.6920.6920.3120.3120.31-
22 Jan 202420.5020.5020.3120.5020.50-
19 Jan 202420.5020.5020.3120.3120.31-
18 Jan 202420.5020.5020.3120.5020.50-
17 Jan 202420.3120.3120.3120.3120.31-
16 Jan 202420.6920.6920.5020.5020.50-
15 Jan 202420.3120.8920.3120.8920.89-
12 Jan 202421.0821.0820.6920.6920.69-
11 Jan 202420.8921.0820.8920.8920.89-
10 Jan 202420.8920.8920.6920.6920.69-
09 Jan 202421.0821.0820.6920.8920.89-
08 Jan 202420.5020.6920.5020.6920.69-
05 Jan 202420.1120.5020.1120.5020.50-
04 Jan 202419.9220.3119.9220.1120.11-
03 Jan 202420.3120.3119.7319.7319.73-
02 Jan 202419.9220.3119.9220.3120.31-
29 Dec 202320.1120.1120.1120.1120.11-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...