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

Berlin - Delayed Quote EUR

Koninklijke Philips NV (PHI1.BE)

22.35
+0.17
+(0.77%)
As of 2:13:03 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202522.2022.3522.1522.3522.35-
Apr 28, 202521.9622.3021.9622.1822.18-
Apr 25, 202521.7622.1021.7622.0622.06-
Apr 24, 202521.6221.7321.6021.6921.69-
Apr 23, 202521.4021.7921.3421.6121.61-
Apr 22, 202520.4421.2520.4421.1621.16-
Apr 17, 202521.2521.2520.8120.8320.83-
Apr 16, 202520.9021.1120.8820.9720.97-
Apr 15, 202520.9921.3220.9921.1821.18-
Apr 14, 202520.6621.1320.6621.0021.00-
Apr 11, 202520.5720.7519.9220.7520.75-
Apr 10, 202522.5522.5522.5522.5522.55-
Apr 9, 202519.6719.8319.5319.8319.83-
Apr 8, 202520.3220.7819.6819.6819.68-
Apr 7, 202519.2520.4119.2520.0020.00-
Apr 4, 202521.6721.9520.0320.0320.03-
Apr 3, 202521.9722.8021.6421.6421.64-
Apr 2, 202523.3623.3622.7522.9522.95-
Apr 1, 202523.4723.7623.3823.3923.39-
Mar 31, 202523.5323.5323.1923.5123.51-
Mar 28, 202523.7824.2523.7223.7323.73-
Mar 27, 202523.3223.9123.3223.8823.88-
Mar 26, 202523.6423.6423.3623.3623.36-
Mar 25, 202523.6323.8223.5623.6523.65-
Mar 24, 202523.7723.7723.3523.6123.6135
Mar 21, 202523.8023.8023.4823.5923.59104
Mar 20, 202524.4824.5123.8323.8423.84-
Mar 19, 202524.0624.5424.0324.5424.54-
Mar 18, 202524.5524.5524.1024.1024.10-
Mar 17, 202524.4424.7024.4424.5924.59-
Mar 14, 202524.1924.6424.1924.6424.64-
Mar 13, 202524.4724.5824.0624.0924.09-
Mar 12, 202524.5324.5924.4224.5524.55-
Mar 11, 202524.9425.0224.2524.5124.51-
Mar 10, 202525.0825.2524.7224.7224.72-
Mar 7, 202525.0425.4424.9925.4225.42-
Mar 6, 202525.2425.3224.8625.0625.06-
Mar 5, 202525.2125.4624.9925.1725.17-
Mar 4, 202525.0325.1424.9925.0725.07-
Mar 3, 202524.9325.3524.7925.1025.10-
Feb 28, 202524.7925.1524.7925.0225.021,539
Feb 27, 202525.7725.7725.1325.1325.13-
Feb 26, 202525.4325.7225.4325.7225.72-
Feb 25, 202525.0525.4025.0525.4025.40-
Feb 24, 202524.5024.9024.5024.8724.87-
Feb 21, 202523.9424.4123.9024.4124.4120
Feb 20, 202524.0024.3723.8123.9023.90-
Feb 19, 202525.9525.9525.9525.9525.95154
Feb 18, 202526.9227.2426.9227.1427.14-
Feb 17, 202526.8727.1626.8727.0127.01-
Feb 14, 202527.6527.6526.8626.8626.86-
Feb 13, 202526.7427.5626.7427.3927.39-
Feb 12, 202526.9827.1326.9627.1327.1377
Feb 11, 202526.5026.9826.5026.9826.98-
Feb 10, 202526.4226.8026.4226.8026.80-
Feb 7, 202526.3926.6626.3926.4126.41-
Feb 6, 202526.5526.8826.4426.4426.44-
Feb 5, 202525.8326.3925.8326.3926.39-
Feb 4, 202526.1126.1125.8525.8825.88-
Feb 3, 202526.2526.2626.0926.0926.09-
Jan 31, 202526.9626.9626.6326.6326.63-
Jan 30, 202526.4126.9226.3326.8826.88-
Jan 29, 202526.2626.4125.9726.3126.31-
Jan 28, 202525.9526.3325.9526.0726.07-
Jan 27, 202525.2026.0525.2026.0026.00-
Jan 24, 202525.7925.9125.4225.5625.56-
Jan 23, 202525.3725.7625.3725.7625.76-
Jan 22, 202525.5025.8625.3625.3625.36120
Jan 21, 202525.1125.5725.1125.5425.54-
Jan 20, 202525.0825.3525.0825.2025.20-
Jan 17, 202525.0425.1624.7925.1425.14-
Jan 16, 202524.8325.0724.8025.0125.01-
Jan 15, 202524.3124.7124.2924.7124.71-
Jan 14, 202524.9825.2124.1524.2924.29-
Jan 13, 202525.0425.2124.9525.0825.08-
Jan 10, 202524.8225.4924.8225.2625.26-
Jan 9, 202524.5124.9624.5124.8524.85-
Jan 8, 202524.5624.8424.4724.5824.58-
Jan 7, 202524.4624.8224.4624.5224.52-
Jan 6, 202524.2524.6324.2524.4724.47-
Jan 3, 202524.3924.4424.2924.4024.40-
Jan 2, 202524.4924.6224.3424.3424.34-
Dec 30, 202424.4424.5124.4424.5124.51-
Dec 27, 202424.3524.5524.3524.5524.55-
Dec 23, 202423.9824.4523.9824.4224.42250
Dec 20, 202424.0324.2323.9924.0024.00-
Dec 19, 202423.8924.1923.8924.1424.14-
Dec 18, 202423.6924.3323.6923.8523.85-
Dec 17, 202424.3824.4223.8723.8823.88-
Dec 16, 202424.4724.5424.2824.4324.43-
Dec 13, 202424.5324.6524.5224.5924.59-
Dec 12, 202424.8324.8324.5224.5424.54-
Dec 11, 202424.9125.0124.7024.8624.86-
Dec 10, 202424.8225.0824.8224.8524.85-
Dec 9, 202424.8324.9724.7024.9024.90-
Dec 6, 202424.6624.8624.5924.8224.82-
Dec 5, 202424.9924.9924.6224.6824.68-
Dec 4, 202425.0825.1624.9925.0025.00-
Dec 3, 202425.6025.6025.0825.1025.10-
Dec 2, 202425.6225.6325.4125.5925.59-
Nov 29, 202425.7925.9025.5225.9025.90-
Nov 28, 202425.8226.1325.8225.8525.85-
Nov 27, 202425.6325.8325.6325.7225.72-
Nov 26, 202425.8725.9825.6025.6025.60-
Nov 25, 202425.5425.9825.4525.9825.98-
Nov 22, 202425.1025.4525.0825.3725.37-
Nov 21, 202424.9825.1124.8325.0925.09-
Nov 20, 202424.6524.9624.6524.9124.91-
Nov 19, 202424.5224.6324.3324.5624.56-
Nov 18, 202424.7724.7724.4424.5424.54-
Nov 15, 202424.5024.6924.4624.6924.69-
Nov 14, 202424.5924.6224.2924.6024.60-
Nov 13, 202424.5624.6724.5024.6224.62-
Nov 12, 202424.6424.7124.5324.6224.62-
Nov 11, 202424.8825.0424.8524.8624.86-
Nov 8, 202425.4425.4424.7124.7624.76-
Nov 7, 202424.7325.5724.7325.5125.51-
Nov 6, 202424.9025.1824.5224.6724.67-
Nov 5, 202425.0225.2024.7524.7524.75-
Nov 4, 202424.5525.1224.5524.9724.97-
Nov 1, 202424.1824.7424.1824.4624.46-
Oct 31, 202423.9024.2823.9024.2124.21-
Oct 30, 202424.8524.8523.9124.0124.01-
Oct 29, 202424.7225.2924.6524.8724.87-
Oct 28, 202426.3526.3526.3526.3526.35-
Oct 25, 202429.7629.7629.4329.4429.44-
Oct 24, 202429.6229.9229.6229.8129.81-
Oct 23, 202429.7429.7429.4529.5129.51-
Oct 22, 202429.5829.8129.5829.7829.78-
Oct 21, 202429.2829.7529.2829.6429.64-
Oct 18, 202429.2629.6329.2629.4529.45-
Oct 17, 202429.7129.7129.2929.2929.29-
Oct 16, 202429.4529.8129.2229.7129.71-
Oct 15, 202429.7530.1229.5029.5029.50-
Oct 14, 202428.9729.7228.9729.7229.7220
Oct 11, 202429.1429.4029.1129.3429.3450
Oct 10, 202429.4429.6329.1029.1729.17-
Oct 9, 202429.0129.5329.0129.5229.52-
Oct 8, 202428.6729.1128.6729.0429.04-
Oct 7, 202429.3829.3829.0129.0529.05-
Oct 4, 202429.0429.4729.0429.4329.43-
Oct 3, 202429.3029.4029.0529.0529.05-
Oct 2, 202429.4729.4729.0329.3829.38-
Oct 1, 202429.4329.8029.4029.5129.51400
Sep 30, 202429.2129.5829.1829.4129.41-
Sep 27, 202428.1029.4328.1029.3729.37-
Sep 26, 202428.1328.4028.0828.2328.23-
Sep 25, 202427.4528.0327.4527.7927.79-
Sep 24, 202427.2327.5627.2327.5627.56-
Sep 23, 202427.5827.5827.1427.1427.14-
Sep 20, 202427.6627.6827.2627.4327.43-
Sep 19, 202427.7628.1227.7627.7827.78-
Sep 18, 202428.0828.0827.6927.8327.83-
Sep 17, 202427.5928.3027.5928.0428.04-
Sep 16, 202427.7627.8927.6927.8727.873
Sep 13, 202427.8227.9927.5827.7927.79-
Sep 12, 202427.7127.9727.6627.8227.82-
Sep 11, 202426.9027.7426.9027.6127.61-
Sep 10, 202427.0727.1026.7726.9826.98-
Sep 9, 202427.3027.4127.1527.1527.15-
Sep 6, 202426.8927.2726.7827.2727.27-
Sep 5, 202426.8527.1926.8526.8826.88-
Sep 4, 202426.8126.9526.3726.9026.90-
Sep 3, 202427.1827.2827.0027.0327.03150
Sep 2, 202427.1027.4427.1027.3427.34-
Aug 30, 202427.5527.5527.1327.2127.212,000
Aug 29, 202427.5627.6827.4427.4427.44-
Aug 28, 202426.9127.6626.9027.6427.64143
Aug 27, 202426.9527.0826.9026.9826.98-
Aug 26, 202427.0027.0826.9126.9126.91-
Aug 23, 202426.9827.0726.8626.9826.98-
Aug 22, 202426.7127.0526.7126.8826.882,000
Aug 21, 202426.3726.7126.3726.7126.71-
Aug 20, 202426.4326.4826.3026.3026.30-
Aug 19, 202426.3026.5426.3026.4026.40123
Aug 16, 202426.3726.3726.1826.3626.36-
Aug 15, 202426.0826.3426.0726.3426.34-
Aug 14, 202425.9226.0225.8726.0126.01-
Aug 13, 202425.9625.9925.7525.8725.87-
Aug 12, 202426.4226.4225.9325.9325.93-
Aug 9, 202426.5926.5926.1826.4126.41-
Aug 8, 202426.4826.6526.2526.5826.583,950
Aug 7, 202426.0926.7326.0926.4126.41-
Aug 6, 202425.8426.1925.7926.0026.00-
Aug 5, 202425.3025.7725.3025.6225.62404
Aug 2, 202425.4926.3625.4926.0526.05-
Aug 1, 202426.0026.0925.7125.8225.82-
Jul 31, 202426.5226.5225.9826.0426.04-
Jul 30, 202426.9126.9126.2926.4926.49-
Jul 29, 202424.9027.1724.9026.9526.951,188
Jul 26, 202423.7423.8723.7423.8723.87-
Jul 25, 202423.7724.1223.6923.7223.72-
Jul 24, 202423.8524.0923.8323.8923.89-
Jul 23, 202424.3424.3423.9123.9323.93-
Jul 22, 202423.9524.4023.9524.3224.32-
Jul 19, 202423.9323.9323.6823.8423.84-
Jul 18, 202423.6824.0523.6423.8623.86-
Jul 17, 202423.6923.7523.3623.6723.67-
Jul 16, 202424.1224.1223.6823.8523.85-
Jul 15, 202424.1024.6024.0024.0124.011
Jul 12, 202424.7124.7124.5124.5424.54-
Jul 11, 202424.2424.7024.2424.6024.60-
Jul 10, 202424.3124.5024.3124.4124.41-
Jul 9, 202424.4124.5024.3124.3324.33-
Jul 8, 202424.4924.7724.2224.3524.35-
Jul 5, 202424.2224.7024.2224.7024.70-
Jul 4, 202423.9624.5323.9624.2424.24-
Jul 3, 202423.6424.1123.5023.9523.95-
Jul 2, 202423.3223.6123.0823.6123.6173
Jul 1, 202423.9223.9223.3223.4023.40-
Jun 28, 202424.0824.0823.5523.5823.58-
Jun 27, 202424.1524.1523.8624.0424.04-
Jun 26, 202423.8724.5423.8724.1524.15-
Jun 25, 202424.3624.3623.7323.7623.76-
Jun 24, 202424.1524.6424.1524.3224.32-
Jun 21, 202424.5624.7724.4524.5224.52-
Jun 20, 202424.0624.6324.0624.5724.57-
Jun 19, 202424.0024.1223.9424.0724.07-
Jun 18, 202423.8624.1423.7224.0724.07-
Jun 17, 202424.0324.0323.7223.8523.8534
Jun 14, 202424.0824.2323.9524.0224.02-
Jun 13, 202424.3224.3224.0724.1424.14-
Jun 12, 202424.3324.6224.1824.2724.27-
Jun 11, 202424.4224.5524.2724.2724.2736
Jun 10, 202424.1524.4524.1324.4524.45-
Jun 7, 202424.1224.6224.1224.3624.36-
Jun 6, 202424.0224.3424.0124.1624.16-
Jun 5, 202424.4124.4124.1324.3424.34-
Jun 4, 202424.4924.5024.2124.4024.40-
Jun 3, 202425.0925.0924.4924.5224.52-
May 31, 202425.2625.2624.8524.9824.98-
May 30, 202425.0625.3025.0625.1525.15-
May 29, 202425.1025.3025.0325.2225.22-
May 28, 202424.9525.3124.9525.1925.19-
May 27, 202424.9024.9824.8724.9824.98-
May 24, 202424.3224.9124.3224.9124.91-
May 23, 202425.2025.2024.4124.4924.49-
May 22, 202425.2625.3325.0125.1225.12366
May 21, 202425.2225.3425.1725.2825.2840
May 20, 202425.6725.7725.1625.1625.16-
May 17, 202425.2425.8425.2425.6925.69-
May 16, 202425.1725.5925.1725.2625.26-
May 15, 202424.9925.2524.9925.1725.17-
May 14, 202424.9925.1324.9424.9424.94-
May 13, 202425.2325.4824.9625.0025.0031
May 10, 202424.6025.0224.6025.0225.02-
May 9, 2024 30.2684:29.2684 Stock Splits
May 9, 202424.2624.6124.0624.5224.52-
May 8, 202423.8823.9023.4323.4623.46-
May 7, 202423.9724.2523.8323.8723.87413
May 6, 202424.0424.1523.9824.1224.12-
May 3, 202424.0924.2724.0924.1524.15-
May 2, 202424.2524.2523.9423.9423.94-
Apr 30, 202426.0926.0926.0926.0926.09-
Apr 29, 202421.4227.3721.4226.0926.092,956