Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Koninklijke Philips N.V. (1PHIA.MI)

22.23
+0.21
+(0.95%)
At close: April 28 at 5:35:15 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202522.2122.3122.2022.2322.231,123
Apr 25, 202522.0322.0521.9422.0222.02138
Apr 24, 202521.7521.7621.6521.7321.731,493
Apr 23, 202521.3821.8321.3421.6121.612,480
Apr 22, 202519.7520.9619.7521.1621.16294
Apr 17, 202521.1421.1420.8320.9720.971,373
Apr 16, 202520.9321.1420.8721.1821.18126
Apr 15, 202521.2121.2321.0821.2121.21983
Apr 14, 202520.8721.1220.8721.0621.061,867
Apr 11, 202520.4520.4519.9320.4120.412,465
Apr 10, 202521.6021.6020.2920.1320.136,010
Apr 9, 202519.8619.8919.5419.7119.713,351
Apr 8, 202520.4920.6020.2420.5320.531,108
Apr 7, 202519.8720.7519.5620.0920.097,575
Apr 4, 202521.7921.7920.3720.7320.739,621
Apr 3, 202522.4022.9621.9921.9921.992,942
Apr 2, 202523.2223.2222.8022.9422.94671
Apr 1, 202523.5923.7723.5223.5123.511,050
Mar 31, 202523.4523.4623.2223.3623.362,248
Mar 28, 202524.1624.2723.7623.8323.832,900
Mar 27, 202523.5623.8723.5623.8823.88573
Mar 26, 202523.6323.6323.4923.5023.50446
Mar 25, 202523.6023.8223.5823.7123.71690
Mar 24, 202523.7523.7723.5523.6323.631,501
Mar 21, 202523.7923.7923.5323.5623.56667
Mar 20, 202524.4824.4823.9723.9523.952,379
Mar 19, 202524.1024.4724.1024.5624.561,686
Mar 18, 202524.4724.4724.0924.1224.125,323
Mar 17, 202524.4224.4824.4224.5724.57827
Mar 14, 202524.3924.5524.3924.4224.42797
Mar 13, 202524.4024.5524.3224.2624.26421
Mar 12, 202524.4624.4624.4524.5224.52125
Mar 11, 202524.9124.9124.3624.2724.27571
Mar 10, 202525.3425.3424.8624.9324.932,673
Mar 7, 202525.0525.3024.9825.2125.211,703
Mar 6, 202525.1025.3424.9025.3025.30823
Mar 5, 202522.6725.4422.6725.1025.103,419
Mar 4, 202525.2025.2024.9825.0125.013,462
Mar 3, 202524.8425.3824.8425.3225.323,495
Feb 28, 202525.0025.2225.0025.1225.12897
Feb 27, 202525.4625.5225.1225.1725.173,727
Feb 26, 202525.5025.7125.4425.7225.721,398
Feb 25, 202525.4425.4425.1025.2725.276,830
Feb 24, 202524.5524.9124.5524.9624.967,872
Feb 21, 202523.8824.2523.8824.2724.274,416
Feb 20, 202524.5224.5623.8924.0324.0319,407
Feb 19, 202527.9927.9923.5524.0224.0233,620
Feb 18, 202526.9727.1626.9727.1227.123,757
Feb 17, 202527.0927.1727.0927.0827.081,187
Feb 14, 202527.3127.4327.0727.0427.044,225
Feb 13, 202527.1227.5927.1227.5427.542,171
Feb 12, 202527.0927.1126.9326.9826.98998
Feb 11, 202526.8026.9726.8026.9126.913,626
Feb 10, 202526.7526.8026.7226.8026.80903
Feb 7, 202526.3326.5626.3326.6426.6446
Feb 6, 202526.8126.8126.6026.5726.571,034
Feb 5, 202526.2526.2526.2526.1426.14146
Feb 4, 202525.9826.0725.9225.9325.933,939
Feb 3, 202526.1526.2526.0426.2326.232,447
Jan 31, 202526.7126.7826.4126.4126.41886
Jan 30, 202526.1926.9426.1926.9026.902,014
Jan 29, 202526.1426.7526.1426.7526.751,348
Jan 28, 202526.0026.3326.0026.2426.24605
Jan 27, 202525.4326.0225.4226.0026.002,354
Jan 24, 202525.8725.9025.4425.9025.901,569
Jan 23, 202525.4525.6825.4525.6125.611,369
Jan 22, 202525.7825.8725.5225.5225.521,571
Jan 21, 202525.3125.5325.2525.5325.53131
Jan 20, 202524.9925.3724.9925.3325.331,293
Jan 17, 202524.9225.0224.8425.1625.16585
Jan 16, 202524.9825.0524.8724.9224.92372
Jan 15, 202524.3224.7124.3024.6624.662,356
Jan 14, 202525.2325.2324.2424.2524.251,271
Jan 13, 202525.0125.2225.0125.0525.054,492
Jan 10, 202523.7525.5523.7525.3125.313,594
Jan 9, 202524.9124.9124.9124.9124.9116
Jan 8, 202524.7324.7324.5124.5224.522,696
Jan 7, 202524.7124.8324.4824.5124.51360
Jan 6, 202524.3424.5324.3424.6224.622,088
Jan 3, 202524.3724.3824.2724.3724.371,216
Jan 2, 202524.4924.5424.4524.5124.51554
Dec 30, 202424.5424.5424.3324.3624.36374
Dec 27, 202424.7124.7124.4524.5324.533,694
Dec 23, 202424.2724.3924.2724.3624.36500
Dec 20, 202424.1124.1224.0024.2124.211,369
Dec 19, 202423.9524.1823.9524.0924.091,611
Dec 18, 202424.0024.4324.0024.2324.231,727
Dec 17, 202424.3924.4123.9223.8323.831,216
Dec 16, 202424.4024.4624.2424.4924.49982
Dec 13, 202424.6024.6024.5024.5124.51384
Dec 12, 202424.7124.7124.6024.6024.602,049
Dec 11, 202424.9424.9424.7924.7924.791,017
Dec 10, 202424.9425.1224.9424.9924.99562
Dec 9, 202424.8224.8424.7324.8924.89742
Dec 6, 202424.8024.8524.8024.8624.862,415
Dec 5, 202424.7824.7824.6024.7724.771,691
Dec 4, 202425.0425.1024.9925.0525.051,504
Dec 3, 202425.5625.5825.1025.1025.101,022
Dec 2, 202425.6825.6825.3925.5625.561,679
Nov 29, 202425.6725.6725.6725.7425.74100
Nov 28, 202425.9526.0225.8525.9525.95577
Nov 27, 202425.7325.8225.7225.8025.80487
Nov 26, 202425.8125.9525.6925.7625.761,842
Nov 25, 202425.5425.8425.5325.8325.832,620
Nov 22, 202425.1525.5025.1525.2825.282,596
Nov 21, 202424.9625.1524.9225.0825.08600
Nov 20, 202424.9124.9724.9024.9524.951,096
Nov 19, 202424.7024.7024.2624.5524.55373
Nov 18, 202424.7324.7524.6024.5124.511,550
Nov 15, 202424.4924.5524.4924.5624.5696
Nov 14, 202424.4024.4824.4024.5924.591,078
Nov 13, 202424.6024.6824.5524.6024.605,065
Nov 12, 202424.6124.7324.6124.5424.54674
Nov 11, 202424.7024.9924.7024.8824.881,570
Nov 8, 202425.0725.1524.7324.8424.844,906
Nov 7, 202424.8525.6024.8524.8624.869,011
Nov 6, 202425.0025.2524.5324.5524.554,400
Nov 5, 202425.0425.2224.8724.7824.784,449
Nov 4, 202424.5325.1424.5325.0325.033,958
Nov 1, 202424.1524.7324.1424.4724.475,261
Oct 31, 202424.1224.1223.9824.0424.042,957
Oct 30, 202425.1425.1423.9224.1724.179,879
Oct 29, 202424.9625.3224.5025.1425.1422,222
Oct 28, 202426.7626.7624.1824.7024.7039,535
Oct 25, 202429.6229.6629.5029.5629.561,189
Oct 24, 202429.7229.9029.7229.7429.74475
Oct 23, 202429.7229.7229.6029.6429.6480
Oct 22, 202429.6329.7529.5729.8129.81447
Oct 21, 202429.8229.8229.5329.5929.59813
Oct 18, 202429.5629.6029.5029.4829.48240
Oct 17, 202429.4729.6329.4729.5529.552,385
Oct 16, 202427.5029.7127.5029.7229.72398
Oct 15, 202429.9330.1229.7029.9429.941,927
Oct 14, 202429.4529.4629.3829.3829.381,145
Oct 11, 202429.2329.4429.2029.3929.39891
Oct 10, 202429.5729.6229.2529.1929.191,893
Oct 9, 202429.0929.5429.0929.5029.504,311
Oct 8, 202428.9629.1428.9129.0829.08353
Oct 7, 202429.1029.2129.0629.2129.21391
Oct 4, 202429.2029.3729.2029.3629.36169
Oct 3, 202429.3229.3229.2429.2129.21250
Oct 2, 202429.2029.3329.1229.3729.37484
Oct 1, 202429.4929.8029.4929.6029.601,391
Sep 30, 202429.3829.7729.2129.4329.432,510
Sep 27, 202428.4629.3428.4629.3729.3711,399
Sep 26, 202428.9628.9628.2028.5428.541,040
Sep 25, 202427.6028.0027.5927.9527.95376
Sep 24, 202427.3327.4427.3027.5027.501,714
Sep 23, 202427.3527.3527.3327.2127.21395
Sep 20, 202427.3627.6227.3627.3527.35102
Sep 19, 202428.0428.0828.0227.8427.841,922
Sep 18, 202427.9527.9527.7727.7627.765,723
Sep 17, 202428.2028.3528.0428.2528.254,358
Sep 16, 202427.5827.8127.5827.7727.77297
Sep 13, 202427.8527.8527.6027.7027.70522
Sep 12, 202427.4027.9627.4027.9527.951,853
Sep 11, 202427.3427.7527.3427.4727.47298
Sep 10, 202427.0727.0726.9526.9226.926,378
Sep 9, 202427.3127.4227.2627.2827.28655
Sep 6, 202427.2227.2227.2227.2227.22-
Sep 5, 202427.1827.2227.1026.9726.97502
Sep 3, 202427.2627.2627.1027.0627.06402
Sep 2, 202427.3527.3827.3527.3827.386,726
Aug 30, 202427.5027.5027.2327.1827.18435
Aug 29, 202427.5827.5827.5427.4727.47155
Aug 28, 202427.3127.5427.3127.5727.572,406
Aug 27, 202426.9326.9526.9126.9826.981,300
Aug 26, 202426.9727.0426.9726.9926.99633
Aug 23, 202427.0527.0526.9626.9726.97386
Aug 22, 202426.9527.1126.9527.0027.00805
Aug 21, 202426.6026.6026.3726.7026.70549
Aug 20, 202426.4026.4226.4026.4426.4485
Aug 19, 202426.5026.5026.5026.5026.501,222
Aug 16, 202426.2126.3226.2126.3226.321,739
Aug 14, 202426.0126.0125.9825.9325.93120
Aug 13, 202425.9325.9325.8125.8725.876,738
Aug 12, 202426.2426.2426.0826.0126.013,552
Aug 9, 202426.5026.5026.2026.3126.312,240
Aug 8, 202426.2626.6426.2626.6426.642,186
Aug 7, 202426.3926.7226.3126.6926.693,298
Aug 6, 202426.0026.9625.8126.9626.962,496
Aug 5, 202426.0028.2025.1228.2028.203,467
Aug 2, 202426.1726.3326.0326.0526.051,344
Aug 1, 202426.0426.0625.7925.8325.831,726
Jul 31, 202426.4526.4525.9926.0926.093,613
Jul 30, 202426.2027.0826.2026.4726.471,262
Jul 29, 202425.8027.1525.8026.5026.507,083
Jul 26, 202423.7823.8023.7623.8623.86510
Jul 25, 202423.9323.9323.9323.9323.93-
Jul 24, 202423.9023.9023.9024.0024.0054
Jul 23, 202423.9824.0723.9323.9623.96449
Jul 22, 202423.9823.9823.9824.2624.262,000
Jul 19, 202424.0324.0323.6823.7023.701,578
Jul 18, 202423.9724.0523.9724.0124.011,100
Jul 17, 202423.5323.8223.4223.7223.721,417
Jul 16, 202423.8023.8223.7023.8423.842,157
Jul 15, 202424.5824.5824.0424.0324.03491
Jul 12, 202424.6324.6324.6324.6324.63-
Jul 11, 202424.6124.6124.5724.6924.69184
Jul 10, 202424.3324.4324.3324.4324.43144
Jul 9, 202424.4224.4224.3224.2724.27811
Jul 8, 202424.7424.8324.5224.2624.26224
Jul 5, 202424.6324.6324.4924.5224.52170
Jul 4, 202424.4224.4324.3524.3724.37440
Jul 3, 202423.8524.0823.8524.0824.081,913
Jul 2, 202423.3723.4223.1523.4323.431,206
Jul 1, 202423.4923.6423.3223.4423.442,416
Jun 28, 202423.8123.8323.6023.5323.53777
Jun 27, 202423.9524.0423.9523.9823.98602
Jun 26, 202423.8024.5523.8024.0724.074,005
Jun 25, 202424.1024.2223.8023.8023.803,061
Jun 24, 202424.4724.6124.4724.6324.63389
Jun 21, 202424.5724.7024.4924.6624.662,358
Jun 20, 202424.2624.5824.2624.5924.591,754
Jun 19, 202424.0624.0924.0624.1024.10205
Jun 18, 202423.9223.9223.9224.0624.06323
Jun 17, 202423.9923.9923.6423.8323.83218
Jun 14, 202424.2124.2123.9424.1024.101,313
Jun 13, 202424.1624.1624.0724.1624.161,114
Jun 12, 202424.2924.2924.1124.5124.51402
Jun 11, 202424.4224.4224.3424.3324.33315
Jun 10, 202424.2724.2724.1424.3724.37446
Jun 7, 202424.1924.5624.1924.3024.30281
Jun 6, 202424.1924.1924.0424.1424.141,587
Jun 5, 202424.2524.3024.2524.2824.281,107
Jun 4, 202424.5224.5224.2124.3524.354,339
Jun 3, 202424.7424.7424.6324.6024.60524
May 31, 202424.9925.0724.8724.8824.881,226
May 30, 202425.2725.2725.2225.2825.28723
May 29, 202425.0325.3025.0325.3125.31617
May 28, 202425.2025.2725.2025.2225.222,860
May 27, 202424.9324.9324.8824.9524.95110
May 24, 202424.3724.5824.3124.9324.93338
May 23, 202425.0825.0824.7724.7224.721,932
May 22, 202425.0425.2325.0425.2225.222,170
May 21, 202425.3525.3525.0525.3025.303,847
May 20, 202425.6925.6925.3125.3625.363,098
May 17, 202425.4025.8825.3725.9125.912,930
May 16, 202425.2325.6125.2325.4025.402,053
May 15, 202425.0225.2224.9925.2325.232,723
May 14, 202425.1625.1824.9325.0725.07668
May 13, 202425.2725.5425.0825.2225.224,926
May 10, 202424.6624.9624.6624.8924.893,788
May 9, 2024 1.034167:1 Stock Splits
May 9, 202424.0024.6024.0024.5724.576,167
May 8, 202423.7423.8823.4523.4823.485,981
May 7, 202423.9424.2323.8823.9823.984,702
May 6, 202424.3324.3323.9624.0724.071,257
May 3, 202424.1524.2624.1124.2124.217,078
May 2, 202424.1324.2923.9524.2524.256,866
Apr 30, 202422.3624.7522.3624.4724.478,843
Apr 29, 202420.4428.0419.7324.6624.66115,271