Koninklijke Philips NV More Historical Data - PHI1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Koninklijke Philips NV (PHI1)
Koninklijke Philips NV (PHI1) Historical

PHI1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	25.22	-0.06	-0.24%	25.27	25.27	24.97	6,897
May 21 2024	25.28	0.07	0.28%	25.13	25.33	25.02	11,941
May 20 2024	25.21	-0.48	-1.87%	25.66	25.80	25.21	7,202
May 17 2024	25.69	0.49	1.94%	25.21	25.90	25.21	26,356
May 16 2024	25.20	0.02	0.08%	25.19	25.61	25.15	12,892
May 15 2024	25.18	0.23	0.92%	24.99	25.30	24.99	19,568
May 14 2024	24.95	-0.03	-0.12%	24.96	25.17	24.95	15,058
May 13 2024	24.98	-0.09	-0.36%	25.06	25.54	24.94	33,844
May 10 2024	25.07	0.52	2.12%	24.60	25.08	24.60	14,590
May 09 2024	24.55	0.27	1.11%	24.17	24.63	24.04	7,742
May 08 2024	24.28	-0.33	-1.34%	24.75	24.75	24.20	17,997
May 07 2024	24.61	-0.31	-1.24%	24.76	25.06	24.60	19,798
May 06 2024	24.92	-0.08	-0.32%	24.84	25.10	24.65	17,256
May 03 2024	25.00	0.29	1.17%	24.90	25.19	24.83	13,610
May 02 2024	24.71	-0.34	-1.36%	25.11	25.17	24.70	27,363
Apr 30 2024	25.05	0.05	0.20%	25.20	25.90	24.96	145,497
Apr 29 2024	25.00	5.31	26.97%	20.97	28.99	20.97	655,878
Apr 26 2024	19.69	0.35	1.81%	19.30	19.785	19.295	10,480
Apr 25 2024	19.34	-0.31	-1.58%	19.555	19.65	19.255	7,934
Apr 24 2024	19.65	0.02	0.13%	19.715	19.86	19.575	9,636
Apr 23 2024	19.625	0.27	1.42%	19.385	19.625	19.34	11,077
Apr 22 2024	19.35	0.60	3.20%	18.92	19.35	18.885	9,981
Apr 19 2024	18.75	-0.07	-0.35%	18.65	18.885	18.60	21,721
Apr 18 2024	18.815	-0.10	-0.53%	19.025	19.045	18.625	6,408
Apr 17 2024	18.915	-0.31	-1.61%	19.15	19.15	18.62	15,095
Apr 16 2024	19.225	-0.02	-0.10%	19.115	19.415	19.115	6,126
Apr 15 2024	19.245	0.28	1.45%	18.92	19.51	18.865	13,474
Apr 12 2024	18.97	-0.30	-1.53%	19.21	19.74	18.97	13,230
Apr 11 2024	19.265	0.16	0.86%	19.125	19.265	18.99	11,173
Apr 10 2024	19.10	0.15	0.79%	19.19	20.40	18.96	19,772
Apr 09 2024	18.95	0.06	0.32%	18.875	19.09	18.80	15,368
Apr 08 2024	18.89	0.26	1.40%	18.575	19.025	18.54	18,758
Apr 05 2024	18.63	-0.27	-1.40%	18.90	18.94	18.395	40,412
Apr 04 2024	18.895	0.05	0.27%	18.94	19.07	18.89	22,503
Apr 03 2024	18.845	0.25	1.34%	18.53	18.905	18.53	13,608
Apr 02 2024	18.595	0.00	0.03%	18.58	18.73	18.475	10,977
Mar 28 2024	18.59	-0.26	-1.38%	18.862	18.862	18.558	4,870
Mar 27 2024	18.85	0.32	1.70%	18.558	18.884	18.558	15,885
Mar 26 2024	18.534	0.17	0.94%	18.39	18.59	18.378	16,173
Mar 25 2024	18.362	-0.20	-1.08%	18.46	18.55	18.362	26,759
Mar 22 2024	18.562	-0.25	-1.34%	18.754	18.766	18.46	19,034
Mar 21 2024	18.814	-0.09	-0.50%	18.972	19.096	18.468	14,078
Mar 20 2024	18.908	-0.27	-1.42%	19.204	19.204	18.736	15,282
Mar 19 2024	19.18	0.12	0.64%	19.048	19.226	18.964	9,003
Mar 18 2024	19.058	-0.33	-1.71%	19.39	19.454	19.058	9,933
Mar 15 2024	19.39	-0.38	-1.90%	19.748	19.794	19.338	4,438
Mar 14 2024	19.766	0.00	-0.02%	19.73	19.864	19.668	11,083
Mar 13 2024	19.77	0.18	0.93%	19.526	19.83	19.522	18,256
Mar 12 2024	19.588	-0.02	-0.08%	19.576	19.69	19.53	9,812
Mar 11 2024	19.604	0.52	2.74%	19.004	19.658	18.944	10,693
Mar 08 2024	19.082	-0.08	-0.41%	19.128	19.21	19.026	13,823
Mar 07 2024	19.16	0.44	2.34%	18.674	19.256	18.674	23,180
Mar 06 2024	18.722	0.03	0.18%	18.698	18.86	18.664	9,359
Mar 05 2024	18.688	-0.02	-0.13%	18.658	18.754	18.58	9,934
Mar 04 2024	18.712	-0.07	-0.38%	18.79	18.814	18.65	4,152
Mar 01 2024	18.784	0.23	1.22%	18.582	18.848	18.582	3,273
Feb 29 2024	18.558	0.15	0.79%	18.436	18.572	18.398	7,210
Feb 28 2024	18.412	-0.19	-1.01%	18.59	18.992	18.354	17,472
Feb 27 2024	18.60	0.16	0.87%	18.358	18.70	18.358	4,778
Feb 26 2024	18.44	-0.24	-1.28%	18.62	18.662	18.44	7,271
Feb 23 2024	18.68	-0.04	-0.23%	18.75	18.75	18.506	10,273

Koninklijke Philips NV

Euronext Developed Pacific

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions