Canada markets open in 2 hours 9 minutes

Koninklijke Philips N.V. (PHIA.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
25.11-0.23 (-0.91%)
As of 01:06PM CEST. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202425.1125.2124.9425.1125.11254,855
May 21, 202425.3425.3825.0225.3425.341,269,517
May 20, 202425.7225.9125.2725.4025.401,279,782
May 17, 202425.2625.9325.2625.8725.873,193,002
May 16, 202425.2625.6525.2225.4125.411,866,825
May 15, 202425.0425.4224.9725.2525.251,277,735
May 14, 202425.0725.2324.9125.0925.092,175,805
May 13, 202425.2525.5825.0125.2425.243,276,868
May 10, 202424.6424.9724.6024.8824.883,679,276
May 09, 202424.0824.6423.9024.5724.573,420,173
May 09, 202430.2684:29.2684 Stock Split
May 08, 202423.8423.9623.3923.5523.552,687,012
May 07, 202424.2024.2723.8523.9923.992,928,514
May 06, 202424.1824.2623.9424.0224.022,431,566
May 03, 202423.9924.3823.9824.2124.212,973,659
May 02, 202424.2824.3923.9524.1924.193,747,425
Apr 30, 202424.4624.8624.1424.4224.427,897,372
Apr 29, 202426.1628.1424.1724.7024.7018,358,794
Apr 26, 202418.7619.1818.5919.0919.092,952,592
Apr 25, 202418.9519.0018.6118.6318.632,693,200
Apr 24, 202419.0219.2318.8918.9718.972,404,659
Apr 23, 202418.7618.9818.7518.9518.952,752,774
Apr 22, 202418.3618.6018.2918.4718.471,426,331
Apr 19, 202418.1318.3017.9618.2318.232,217,667
Apr 18, 202418.2518.3217.9918.2718.271,810,899
Apr 17, 202418.4918.5917.9918.3118.312,220,325
Apr 16, 202418.5018.8018.4718.5318.531,630,144
Apr 15, 202418.4718.8718.4218.7518.752,581,292
Apr 12, 202418.9619.1118.4818.4818.482,047,519
Apr 11, 202418.3718.7018.3118.5318.531,649,327
Apr 10, 202418.9419.7818.3218.4718.473,758,164
Apr 09, 202418.2018.4718.0918.4718.472,588,369
Apr 08, 202417.9818.4017.9418.2918.291,548,482
Apr 05, 202418.1318.1617.7618.0118.012,417,503
Apr 04, 202418.2818.4518.2718.3918.391,151,170
Apr 03, 202417.9118.3017.9118.2218.221,768,487
Apr 02, 202417.8818.1217.8117.9917.992,556,756
Mar 28, 202418.1418.2317.9317.9917.992,148,517
Mar 27, 202417.9518.2817.9318.1618.161,615,046
Mar 26, 202417.7717.9717.7517.9717.971,006,340
Mar 25, 202417.9017.9517.7617.8117.811,651,164
Mar 22, 202418.1218.1717.8317.9717.972,321,163
Mar 21, 202418.4218.4617.8618.1918.192,816,672
Mar 20, 202418.5518.6218.0918.1918.191,734,380
Mar 19, 202418.4118.6018.3218.5818.581,139,139
Mar 18, 202418.7118.8218.4418.4618.461,633,419
Mar 15, 202419.1419.1818.7018.7018.704,560,950
Mar 14, 202419.0419.2318.9819.1719.171,617,032
Mar 13, 202418.9219.1818.8619.1419.141,572,709
Mar 12, 202419.0719.0718.8718.9318.931,491,425
Mar 11, 202418.4119.0218.3818.9818.981,891,269
Mar 08, 202418.4718.6118.3918.5018.501,291,465
Mar 07, 202418.0618.6118.0418.6118.612,435,239
Mar 06, 202418.0418.3118.0418.1718.171,369,884
Mar 05, 202418.0118.1417.9018.0718.071,559,463
Mar 04, 202418.0918.1718.0318.0918.091,541,724
Mar 01, 202418.0618.2317.9718.1618.161,574,365
Feb 29, 202417.8217.9617.7917.8917.892,833,427
Feb 28, 202418.2318.3817.8117.8917.891,789,133
Feb 27, 202417.9118.1217.8718.0118.011,066,896
Feb 26, 202417.9718.0517.8717.9917.991,625,840
Feb 23, 202418.1418.1417.8818.0318.032,202,403
Feb 22, 202417.9318.1417.8918.0518.052,215,552
Feb 21, 202418.0718.0717.4917.6117.613,012,380
Feb 20, 202418.2018.2617.9718.0718.071,584,141
Feb 19, 202418.2418.3718.0818.2418.241,207,323
Feb 16, 202418.3218.3718.0818.2918.291,808,201
Feb 15, 202418.1418.3118.0818.2418.241,964,718
Feb 14, 202418.0618.1917.9218.0018.002,234,111
Feb 13, 202418.4318.5018.0118.1718.171,712,156
Feb 12, 202418.4618.5718.3718.5318.53906,773
Feb 09, 202418.3518.5518.3418.4018.401,485,685
Feb 08, 202418.2818.4218.1918.3018.301,507,236
Feb 07, 202418.7718.8218.3618.3618.362,817,545
Feb 06, 202418.9018.9718.6918.9418.941,733,361
Feb 05, 202418.6918.9518.6318.8218.822,045,582
Feb 02, 202419.0219.0418.6818.7018.701,959,329
Feb 01, 202419.0419.1218.6218.8218.822,502,346
Jan 31, 202418.9819.3418.9219.1219.122,792,778
Jan 30, 202419.3419.5719.0819.2619.263,823,253
Jan 29, 202419.5320.0518.5919.4519.457,256,938
Jan 26, 202420.2920.3519.8920.3520.353,150,699
Jan 25, 202420.3120.5119.9320.4920.492,324,868
Jan 24, 202420.6920.8020.4020.4320.431,504,125
Jan 23, 202420.8720.9520.6420.6720.671,380,128
Jan 22, 202420.7520.9320.6820.8720.87985,646
Jan 19, 202420.8820.9420.5420.5420.541,732,557
Jan 18, 202420.6320.9820.5820.7320.731,447,284
Jan 17, 202420.5520.7620.5020.7220.721,624,685
Jan 16, 202420.9421.0120.7520.8020.801,737,609
Jan 15, 202420.9721.1720.9321.1721.171,129,752
Jan 12, 202421.2521.4421.0521.1621.161,684,517
Jan 11, 202421.2821.4321.0521.1121.111,606,455
Jan 10, 202421.1621.2121.0021.1721.172,012,269
Jan 09, 202421.3721.4421.0621.3321.331,348,640
Jan 08, 202420.7221.3520.7221.2721.272,106,342
Jan 05, 202420.5220.8720.4720.7820.781,311,288
Jan 04, 202420.2420.7020.2020.5820.581,791,247
Jan 03, 202420.6020.6520.0520.1820.181,801,523
Jan 02, 202420.4520.7320.4020.5620.561,188,240
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...