UK markets open in 7 hours 2 minutes
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.87 +0.13 (+0.16%) GOLD FUTURES
2,338.30 +1.70 (+0.07%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,688.85 +632.21 (+1.32%)
Koninklijke Philips N.V. (PHIAA.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 11:33AM BST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 23.98 | 24.06 | 23.92 | 23.92 | 23.92 | 1,619 |
| 26 Jun 2024 | 24.10 | 24.36 | 24.10 | 24.36 | 24.36 | 723 |
| 25 Jun 2024 | 24.07 | 24.22 | 24.07 | 24.11 | 24.11 | 1,237 |
| 24 Jun 2024 | 24.39 | 24.65 | 24.33 | 24.65 | 24.65 | 6,647 |
| 21 Jun 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 20 Jun 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 19 Jun 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 18 Jun 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 17 Jun 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 14 Jun 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 13 Jun 2024 | 24.08 | 24.35 | 24.08 | 24.35 | 24.35 | 500 |
| 12 Jun 2024 | 24.24 | 24.50 | 24.24 | 24.50 | 24.50 | 313 |
| 11 Jun 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 37 |
| 10 Jun 2024 | 24.17 | 24.30 | 24.17 | 24.30 | 24.30 | 1,405 |
| 07 Jun 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 06 Jun 2024 | 24.10 | 24.14 | 24.04 | 24.14 | 24.14 | 1,998 |
| 05 Jun 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 1 |
| 04 Jun 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 03 Jun 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 31 May 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 30 May 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 29 May 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 28 May 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 24 May 2024 | 24.62 | 24.92 | 24.62 | 24.92 | 24.92 | 8 |
| 23 May 2024 | 24.86 | 24.86 | 24.85 | 24.85 | 24.85 | 538 |
| 22 May 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 21 May 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 20 May 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 17 May 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 16 May 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 382 |
| 15 May 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 443 |
| 14 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 13 May 2024 | 25.10 | 25.52 | 25.08 | 25.40 | 25.40 | 6,551 |
| 10 May 2024 | 24.83 | 24.91 | 24.82 | 24.91 | 24.91 | 1,812 |
| 09 May 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 09 May 2024 | 30.2684:29.2684 Stock split | |||||
| 08 May 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 07 May 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 03 May 2024 | 24.19 | 24.19 | 24.17 | 24.17 | 24.17 | 512 |
| 02 May 2024 | 24.29 | 24.29 | 24.17 | 24.25 | 24.25 | 731 |
| 01 May 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 30 Apr 2024 | 24.46 | 24.50 | 24.24 | 24.27 | 24.27 | 4,882 |
| 29 Apr 2024 | 25.18 | 25.97 | 24.60 | 25.95 | 25.95 | 5,730 |
| 26 Apr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 25 Apr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 502 |
| 24 Apr 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 23 Apr 2024 | 18.84 | 18.91 | 18.84 | 18.91 | 18.91 | 2,423 |
| 22 Apr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 19 Apr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 18 Apr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 17 Apr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 16 Apr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 15 Apr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 12 Apr 2024 | 18.93 | 19.06 | 18.93 | 19.06 | 19.06 | 3,339 |
| 11 Apr 2024 | 18.44 | 18.50 | 18.43 | 18.50 | 18.50 | 2,167 |
| 10 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 09 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 08 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 05 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 04 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 03 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 02 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 28 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 27 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 26 Mar 2024 | 17.77 | 17.83 | 17.77 | 17.80 | 17.80 | 6,623 |
| 25 Mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 22 Mar 2024 | 17.97 | 17.98 | 17.97 | 17.98 | 17.98 | 123 |
| 21 Mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 349 |
| 20 Mar 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 19 Mar 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 18 Mar 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 15 Mar 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 14 Mar 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 13 Mar 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 12 Mar 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 11 Mar 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 08 Mar 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 07 Mar 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 259 |
| 06 Mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 05 Mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 69 |
| 04 Mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 01 Mar 2024 | 18.10 | 18.10 | 18.07 | 18.07 | 18.07 | 1,008 |
| 29 Feb 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 28 Feb 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 27 Feb 2024 | 18.01 | 18.09 | 17.89 | 18.01 | 18.01 | 2,068 |
| 26 Feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 23 Feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 22 Feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 21 Feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 157 |
| 20 Feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 19 Feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 16 Feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 15 Feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 14 Feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 13 Feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 613 |
| 12 Feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 09 Feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 08 Feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 609 |
| 07 Feb 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 06 Feb 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.