Canada markets open in 2 hours 19 minutes

Koninklijke Philips N.V. (PHIA.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
25.25-0.29 (-1.14%)
At close: 05:38PM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202425.3025.7124.9625.2525.257,636,461
Apr 29, 202427.0529.1025.0025.5425.5417,752,261
Apr 26, 202419.4119.8319.2319.7519.752,855,045
Apr 25, 202419.5919.6519.2519.2619.262,604,223
Apr 24, 202419.6719.8919.5419.6219.622,325,215
Apr 23, 202419.4019.6319.3919.6019.602,661,829
Apr 22, 202418.9919.2418.9219.1019.101,379,209
Apr 19, 202418.7518.9318.5818.8518.852,144,401
Apr 18, 202418.8718.9418.6018.9018.901,751,071
Apr 17, 202419.1219.2218.6018.9418.942,146,971
Apr 16, 202419.1419.4419.1019.1619.161,576,288
Apr 15, 202419.1019.5119.0519.4019.402,496,012
Apr 12, 202419.6019.7619.1119.1119.111,979,874
Apr 11, 202419.0019.3318.9419.1619.161,594,837
Apr 10, 202419.5820.4618.9419.1019.103,634,003
Apr 09, 202418.8319.1018.7019.1019.102,502,856
Apr 08, 202418.5919.0218.5618.9218.921,497,324
Apr 05, 202418.7518.7818.3718.6318.632,337,635
Apr 04, 202418.9019.0818.8919.0219.021,113,138
Apr 03, 202418.5218.9318.5218.8418.841,710,061
Apr 02, 202418.4918.7418.4218.6018.602,472,287
Mar 28, 202418.7618.8618.5518.6118.612,077,535
Mar 27, 202418.5718.9018.5518.7818.781,561,689
Mar 26, 202418.3818.5818.3618.5818.58973,093
Mar 25, 202418.5118.5618.3718.4218.421,596,614
Mar 22, 202418.7418.7918.4418.5818.582,244,477
Mar 21, 202419.0519.0918.4718.8218.822,723,616
Mar 20, 202419.1819.2518.7118.8118.811,677,080
Mar 19, 202419.0419.2418.9519.2119.211,101,505
Mar 18, 202419.3519.4619.0719.0919.091,579,455
Mar 15, 202419.7919.8419.3419.3419.344,410,267
Mar 14, 202419.6919.8819.6319.8319.831,563,609
Mar 13, 202419.5619.8319.5119.7919.791,520,751
Mar 12, 202419.7219.7219.5219.5819.581,442,152
Mar 11, 202419.0319.6719.0119.6319.631,828,786
Mar 08, 202419.1019.2519.0219.1319.131,248,798
Mar 07, 202418.6719.2518.6619.2419.242,354,785
Mar 06, 202418.6518.9318.6518.7918.791,324,627
Mar 05, 202418.6318.7618.5218.6818.681,507,942
Mar 04, 202418.7118.7918.6518.7018.701,490,789
Mar 01, 202418.6818.8518.5918.7818.781,522,352
Feb 29, 202418.4218.5818.4018.5018.502,739,817
Feb 28, 202418.8519.0018.4118.5018.501,730,025
Feb 27, 202418.5218.7418.4818.6318.631,031,649
Feb 26, 202418.5918.6718.4818.6018.601,572,126
Feb 23, 202418.7618.7618.5018.6518.652,129,641
Feb 22, 202418.5418.7618.5018.6718.672,142,356
Feb 21, 202418.6918.6918.0918.2218.222,912,858
Feb 20, 202418.8218.8818.5818.6918.691,531,805
Feb 19, 202418.8719.0018.7018.8618.861,167,436
Feb 16, 202418.9518.9918.7018.9218.921,748,463
Feb 15, 202418.7618.9418.7018.8618.861,899,809
Feb 14, 202418.6718.8118.5418.6118.612,160,301
Feb 13, 202419.0619.1318.6318.7918.791,655,591
Feb 12, 202419.0919.2119.0019.1619.16876,816
Feb 09, 202418.9719.1818.9719.0319.031,436,602
Feb 08, 202418.9019.0518.8218.9318.931,457,441
Feb 07, 202419.4119.4718.9918.9918.992,724,460
Feb 06, 202419.5519.6219.3319.5819.581,676,095
Feb 05, 202419.3319.6019.2719.4619.461,978,001
Feb 02, 202419.6719.6919.3219.3419.341,894,598
Feb 01, 202419.6919.7819.2619.4619.462,419,675
Jan 31, 202419.6320.0019.5719.7819.782,700,511
Jan 30, 202420.0020.2419.7319.9219.923,696,942
Jan 29, 202420.2020.7319.2320.1120.117,017,186
Jan 26, 202420.9821.0520.5721.0521.053,046,607
Jan 25, 202421.0021.2120.6121.1921.192,248,060
Jan 24, 202421.4021.5121.1021.1321.131,454,433
Jan 23, 202421.5821.6721.3521.3821.381,334,532
Jan 22, 202421.4621.6521.3921.5821.58953,083
Jan 19, 202421.5921.6621.2521.2521.251,675,318
Jan 18, 202421.3321.7021.2821.4321.431,399,469
Jan 17, 202421.2521.4721.2021.4221.421,571,010
Jan 16, 202421.6621.7321.4621.5121.511,680,203
Jan 15, 202421.6821.8921.6521.8921.891,092,428
Jan 12, 202421.9822.1721.7721.8921.891,628,865
Jan 11, 202422.0022.1621.7721.8321.831,553,382
Jan 10, 202421.8821.9321.7221.9021.901,945,789
Jan 09, 202422.0922.1721.7822.0622.061,304,084
Jan 08, 202421.4222.0821.4222.0022.002,036,754
Jan 05, 202421.2221.5821.1721.4921.491,267,966
Jan 04, 202420.9321.4120.9021.2821.281,732,069
Jan 03, 202421.3021.3520.7320.8620.861,742,005
Jan 02, 202421.1521.4321.1021.2621.261,148,984
Dec 29, 202321.1521.2221.0221.0821.081,115,906
Dec 28, 202320.9921.1620.9721.1521.151,299,409
Dec 27, 202321.0021.1520.8820.9420.941,297,367
Dec 22, 202320.8021.0120.7321.0121.01951,887
Dec 21, 202320.9221.0620.6920.7920.792,220,833
Dec 20, 202321.4321.6321.1621.3321.331,589,370
Dec 19, 202320.6821.4420.6621.4121.413,416,662
Dec 18, 202320.0920.6720.0520.6320.632,429,668
Dec 15, 202320.3320.7219.9620.1820.1812,784,742
Dec 14, 202319.4020.3219.3620.3120.314,396,130
Dec 13, 202318.7819.1218.7619.1119.112,278,221
Dec 12, 202318.7318.9918.7018.7518.751,668,129
Dec 11, 202318.7618.9018.5918.7718.771,418,837
Dec 08, 202318.3618.8818.3318.8118.812,157,390
Dec 07, 202318.3418.4018.1718.3318.331,278,557
Dec 06, 202318.4418.5118.0818.3618.362,919,983
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...