XETRA - Delayed Quote EUR

Koninklijke Philips N.V. (PHI1.DE)

Compare
25.09
+0.21
+(0.84%)
At close: January 17 at 5:35:38 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202525.0925.0925.0925.0925.0910
Jan 16, 202524.8524.9324.7724.8824.881,625
Jan 15, 202524.2624.7024.2624.6224.621,648
Jan 14, 202525.1925.2924.2224.2224.2214,681
Jan 13, 202525.1925.2025.0125.0325.035,665
Jan 10, 202525.0125.4225.0025.2025.209,113
Jan 9, 202524.7624.9524.7624.9524.952,484
Jan 8, 202524.5924.5924.5924.5924.59-
Jan 7, 202524.6224.7824.5224.5924.597,138
Jan 6, 202524.4624.6424.3124.6424.643,053
Jan 3, 202524.4324.4424.3524.4424.441,621
Jan 2, 202524.5424.6324.4324.5024.502,114
Dec 30, 202424.4524.4524.4524.4524.45-
Dec 27, 202424.4224.5724.4224.4524.453,133
Dec 23, 202424.1124.4524.1124.3724.372,712
Dec 20, 202424.0624.2524.0224.2124.21437
Dec 19, 202424.0624.2124.0024.1624.162,257
Dec 18, 202424.1524.4924.1324.2424.246,855
Dec 17, 202424.3824.4323.7123.7123.7116,685
Dec 16, 202424.4324.5224.2824.5224.52917
Dec 13, 202424.6024.6624.5724.5824.58252
Dec 12, 202424.7624.7624.5824.6424.641,769
Dec 11, 202424.9624.9624.7424.7424.745,326
Dec 10, 202424.7924.7924.7924.7924.79-
Dec 9, 202424.8624.8624.6924.7924.79325
Dec 6, 202424.7824.9024.7724.9024.90655
Dec 5, 202424.6924.8524.6524.8524.851,320
Dec 4, 202425.1625.1624.9925.0225.025,256
Dec 3, 202425.4625.4825.0725.0725.072,341
Dec 2, 202425.7225.7225.4425.6125.61707
Nov 29, 202425.7125.7725.5225.7525.755,307
Nov 28, 202425.8725.8725.8725.8725.87-
Nov 27, 202425.7325.8725.6725.8725.871,671
Nov 26, 202425.8225.9425.7225.7225.72742
Nov 25, 202425.2225.2225.2225.2225.22-
Nov 22, 202425.3325.4425.2225.2225.225,975
Nov 21, 202424.8725.0224.8525.0225.022,088
Nov 20, 202424.9025.0024.8424.9424.9411,454
Nov 19, 202424.6024.6024.2624.6024.603,054
Nov 18, 202424.5124.7324.4224.6024.608,419
Nov 15, 202424.4024.6124.4024.6124.61613
Nov 14, 202424.3324.5624.3324.5424.542,315
Nov 13, 202424.4224.6724.3724.5624.568,080
Nov 12, 202424.5624.7324.5124.5124.511,407
Nov 11, 202424.9925.0024.8624.9224.924,611
Nov 8, 202424.8824.8824.6824.7624.769,770
Nov 7, 202424.9325.6424.9325.3925.398,007
Nov 6, 202425.1325.3124.5324.6224.623,910
Nov 5, 202425.1925.1924.7724.8124.816,022
Nov 4, 202424.4625.1524.4624.9724.9724,315
Nov 1, 202424.2424.7524.2024.5724.575,610
Oct 31, 202424.0924.0923.9723.9923.991,532
Oct 30, 202424.8724.8723.9124.1924.1926,163
Oct 29, 202424.6125.3224.5125.1025.1024,598
Oct 28, 202426.8026.8024.2024.5724.57107,584
Oct 25, 202429.7129.7229.5029.5529.551,441
Oct 24, 202429.9229.9229.7029.7029.70740
Oct 23, 202429.8429.8429.5629.5829.584,097
Oct 22, 202429.6729.8129.6329.7929.79264
Oct 21, 202429.5929.7829.5829.5829.583,051
Oct 18, 202429.5429.6329.4329.5629.562,063
Oct 17, 202429.7629.7629.5229.5429.541,994
Oct 16, 202429.3229.7929.3229.7529.755,153
Oct 15, 202429.9030.1929.7629.7829.7821,957
Oct 14, 202429.4029.5029.3329.3729.3718,423
Oct 11, 202429.1629.4929.1629.4929.491,325
Oct 10, 202429.5629.5829.1529.2029.202,603
Oct 9, 202429.0629.5229.0629.4429.446,305
Oct 8, 202428.8129.1428.6529.1129.111,370
Oct 7, 202429.4529.4529.0929.2029.201,226
Oct 4, 202429.1129.4329.1129.4329.433,950
Oct 3, 202429.5029.5029.1629.2529.252,430
Oct 2, 202429.3629.3629.0829.3329.337,307
Oct 1, 202429.5729.8129.4929.5929.5913,434
Sep 30, 202429.3829.7329.1729.3129.3110,316
Sep 27, 202428.5029.3428.5029.2629.268,659
Sep 26, 202428.3928.3928.1328.2128.217,983
Sep 25, 202427.7028.0527.7028.0528.055,016
Sep 24, 202427.4927.4927.2827.4827.482,329
Sep 23, 202427.3727.4727.1927.1927.198,357
Sep 20, 202427.6027.6227.3627.3627.364,845
Sep 19, 202428.0728.1027.8027.8027.801,537
Sep 18, 202428.0628.0627.8027.8027.80393
Sep 17, 202428.0428.3128.0428.2528.252,958
Sep 16, 202427.6227.8927.5727.7527.751,486
Sep 13, 202428.0028.0327.7327.9427.943,494
Sep 12, 202427.8527.9227.7227.9027.906,939
Sep 11, 202427.0327.7727.0327.3627.368,176
Sep 10, 202426.7926.9626.7626.9626.96381
Sep 9, 202427.2927.4127.2127.3627.364,203
Sep 6, 202427.0227.2427.0227.1227.122,328
Sep 5, 202427.0227.2126.9426.9426.944,094
Sep 4, 202426.6626.9026.5026.9026.905,518
Sep 3, 202427.3527.3827.0227.0527.055,392
Sep 2, 202427.2127.4827.2127.3127.31732
Aug 30, 202427.6027.6027.1527.1527.15252
Aug 29, 202427.6427.6427.4827.4827.482,538
Aug 28, 202427.2027.5727.2027.5727.578,914
Aug 27, 202427.0027.0326.9027.0227.022,362
Aug 26, 202426.9927.0926.9326.9326.932,597
Aug 23, 202427.0527.0526.9326.9426.941,789
Aug 22, 202426.8527.1026.8427.0227.027,053
Aug 21, 202426.3726.7026.3726.7026.705,386
Aug 20, 202426.4626.4826.3726.4826.483,474
Aug 19, 202426.5126.5426.4326.4926.492,618
Aug 16, 202426.2626.3826.1726.3826.38619
Aug 15, 202426.0226.2226.0226.1926.191,528
Aug 14, 202425.9525.9625.9025.9525.952,833
Aug 13, 202425.8925.9025.7425.8525.85747
Aug 12, 202426.1826.2026.0126.0226.025,619
Aug 9, 202426.6726.6726.1526.2526.255,136
Aug 8, 202426.5826.6526.2126.6526.651,388
Aug 7, 202426.3626.7626.2626.6426.644,199
Aug 6, 202425.8926.0925.7826.0526.051,686
Aug 5, 202425.3125.8925.2225.7525.757,476
Aug 2, 202426.0026.3325.9925.9925.991,690
Aug 1, 202426.0526.1625.7825.8125.81499
Jul 31, 202426.5826.5825.9726.0926.097,337
Jul 30, 202427.1727.2026.2826.3626.365,411
Jul 29, 202425.8327.2425.5227.0027.0039,621
Jul 26, 202423.7823.8823.7523.7923.79705
Jul 25, 202423.8824.0823.6423.9423.949,309
Jul 24, 202423.9124.0623.8123.9423.942,771
Jul 23, 202424.2824.2823.8624.0524.05623
Jul 22, 202423.9924.4623.9824.4624.4616,102
Jul 19, 202423.7323.7323.6323.6323.63391
Jul 18, 202424.0724.0724.0124.0224.02205
Jul 17, 202423.7623.8323.6923.8323.83316
Jul 16, 202423.8723.8723.6723.7523.7519,331
Jul 15, 202424.5524.6123.9924.1024.104,111
Jul 12, 202424.6124.6424.4824.5824.583,005
Jul 11, 202424.4424.7124.4424.7124.71482
Jul 10, 202424.3724.4824.3724.4224.428,079
Jul 9, 202424.2824.3524.2624.2724.272,067
Jul 8, 202424.5924.7124.2524.2924.29944
Jul 5, 202424.3124.5924.3124.5924.592,588
Jul 4, 202424.4024.5024.0124.0124.01658
Jul 3, 202423.8524.0923.8024.0924.091,024
Jul 2, 202423.3623.4323.1023.4023.4027,578
Jul 1, 202423.5823.5823.3223.4623.466,283
Jun 28, 202423.5523.8023.5523.6523.651,816
Jun 27, 202424.0124.0123.8523.9423.946,236
Jun 26, 202424.2424.5523.9424.0624.063,327
Jun 25, 202424.1624.1623.8023.8323.839,802
Jun 24, 202424.3824.6424.3824.6024.601,633
Jun 21, 202424.5824.7524.5124.6424.64796
Jun 20, 202424.5024.5824.4924.5424.546,267
Jun 19, 202423.9224.1223.9124.0124.014,037
Jun 18, 202423.9524.1223.7224.0924.092,784
Jun 17, 202423.9923.9923.6023.9623.962,603
Jun 14, 202423.9324.1123.9023.9923.996,551
Jun 13, 202424.1924.2123.9023.9023.902,684
Jun 12, 202424.3224.5624.2024.4224.42641
Jun 11, 202424.4224.5124.2624.3324.33142
Jun 10, 202424.1924.5524.1624.5524.55321
Jun 7, 202424.4424.6324.2724.2924.295,580
Jun 6, 202424.2024.2324.0124.1924.194,018
Jun 5, 202424.4324.4324.0624.2724.276,233
Jun 4, 202424.4024.4224.1824.1824.181,239
Jun 3, 202424.9724.9724.5224.5824.587,514
May 31, 202425.1625.1624.8724.8724.871,941
May 30, 202425.2025.3025.2025.3025.30439
May 29, 202425.2125.3025.0325.3025.30746
May 28, 202425.1725.3325.1125.1125.111,465
May 27, 202424.9124.9924.8824.9924.99411
May 24, 202424.3424.8224.3424.8224.822,227
May 23, 202425.3025.3024.6024.6024.6010,251
May 22, 202425.0725.2224.9725.2125.211,495
May 21, 202425.3025.3425.0925.2225.221,735
May 20, 202425.7425.7625.2925.2925.292,344
May 17, 202425.3625.9225.3625.7925.794,824
May 16, 202425.3725.5825.2325.4225.424,548
May 15, 202425.0025.3424.9825.2025.208,281
May 14, 202424.9725.2224.9525.0025.0013,109
May 13, 202425.1825.5725.0725.1825.183,792
May 10, 202424.6524.9324.6524.8324.839,781
May 9, 2024 30.2684:29.2684 Stock Splits
May 9, 202424.0224.6224.0224.6124.619,119
May 8, 202423.9323.9423.4023.4223.4214,221
May 7, 202423.8924.1723.8824.0024.005,152
May 6, 202424.1924.2723.9624.2524.2521,038
May 3, 202424.1524.4423.9724.4424.4411,953
May 2, 202424.2724.2824.0324.1024.1012,387
Apr 30, 202424.3324.7524.1724.4824.4844,715
Apr 29, 202425.9228.0424.2124.8424.84323,899
Apr 26, 202418.6919.1318.6918.9418.9411,249
Apr 25, 202418.8318.9318.5618.5618.5610,416
Apr 24, 202418.9819.1318.9018.9018.905,997
Apr 23, 202418.8918.9618.7518.8818.8813,643
Apr 22, 202418.3518.5918.3318.3918.394,780
Apr 19, 202418.0818.2717.9718.2318.233,145
Apr 18, 202418.0718.3118.0618.2018.205,814
Apr 17, 202418.4118.5218.0418.3218.3220,322
Apr 16, 202418.6818.7418.3618.5318.539,490
Apr 15, 202418.5018.8518.4718.7918.799,694
Apr 12, 202419.0319.0618.4718.4718.478,559
Apr 11, 202418.3618.6918.3618.5318.5310,527
Apr 10, 202419.3519.7618.4018.4018.4026,401
Apr 9, 202418.1218.5018.1218.5018.5032,004
Apr 8, 202418.0618.3817.9918.2418.241,842
Apr 5, 202418.1218.1217.7417.9717.9749,282
Apr 4, 202418.3518.4418.3318.3318.335,926
Apr 3, 202418.0818.2818.0818.1518.155,510
Apr 2, 202417.8718.1017.8317.9917.9914,327
Mar 28, 202418.0118.2317.9717.9917.9915,001
Mar 27, 202418.0318.2417.9918.1618.169,154
Mar 26, 202417.8118.0317.7718.0318.038,901
Mar 25, 202417.9217.9217.7817.7917.7910,895
Mar 22, 202417.9118.1117.8417.8917.898,945
Mar 21, 202418.1918.2917.9118.1218.1212,268
Mar 20, 202418.5218.5418.1318.4418.4412,506
Mar 19, 202418.3718.6518.3718.6518.658,155
Mar 18, 202418.7818.7818.3818.3818.3810,619
Mar 15, 202419.1519.1518.7018.7018.709,206
Mar 14, 202419.0319.2119.0319.1719.177,276
Mar 13, 202418.9119.1618.9019.1319.1310,499
Mar 12, 202418.9719.0018.8818.8818.881,532
Mar 11, 202418.7418.9918.6618.9218.9214,902
Mar 8, 202418.5018.6118.4418.4418.442,483
Mar 7, 202418.1818.6618.1018.6618.661,473
Mar 6, 202418.0718.2318.0618.0918.097,789
Mar 5, 202417.9918.1017.9718.0318.033,817
Mar 4, 202418.1418.1418.0518.0818.087,306
Mar 1, 202418.1118.3717.9918.3718.373,607
Feb 29, 202417.8717.9617.8217.8217.8212,064
Feb 28, 202418.2918.3717.8217.8217.8210,675
Feb 27, 202417.9318.0917.9318.0118.018,637
Feb 26, 202418.0218.0317.8917.9117.916,193
Feb 23, 202417.9418.1017.8918.1018.103,954
Feb 22, 202418.0218.1518.0218.0518.057,098
Feb 21, 202417.9517.9517.5017.6217.6226,941
Feb 20, 202418.1818.1817.9918.0718.07610
Feb 19, 202418.2118.3618.1618.2018.206,978
Feb 16, 202418.2018.2618.2018.2418.24588
Feb 15, 202418.1518.3218.1518.3218.3211,163
Feb 14, 202418.1218.1217.9518.0318.0312,162
Feb 13, 202418.3818.3918.0218.1018.1011,453
Feb 12, 202418.4818.5718.3818.5718.575,374
Feb 9, 202418.4518.4818.4018.4018.401,330
Feb 8, 202418.2918.4018.2418.3218.3215,266
Feb 7, 202418.6618.7318.3918.4218.4217,111
Feb 6, 202418.8818.9318.7218.9318.932,730
Feb 5, 202418.8618.9018.6518.8218.826,182
Feb 2, 202418.9618.9618.6718.7018.702,208
Feb 1, 202419.0219.0418.6518.8118.8114,762
Jan 31, 202419.0519.3419.0419.1019.1025,339
Jan 30, 202419.3119.5619.1319.2619.2610,799
Jan 29, 202419.8319.9118.6219.3319.3337,515
Jan 26, 202420.0320.3319.9320.2820.2820,787
Jan 25, 202420.2420.4920.2420.4220.426,734
Jan 24, 202420.6920.7620.4220.4720.47505
Jan 23, 202420.9020.9020.6420.6720.6710,500
Jan 22, 202420.7820.9020.7320.8120.818,382
Jan 19, 202420.7420.8320.5220.5220.527,708
Jan 18, 202420.6220.9520.5820.7320.733,105
Jan 17, 202420.6020.7620.5520.7220.725,306

Related Tickers

AAQ1.DE aap Implantate AG
1.8900
+8.62%
 
GME.DE Geratherm Medical AG
3.6800
+2.22%
 
E8X.DE elexxion AG
0.2620
+9.17%
 
SBS.DE Stratec SE
32.10
+7.00%
 
ABL.DE Abbott Laboratories
110.38
+0.91%
 
DRW3.DE Drägerwerk AG & Co. KGaA
56.10
+5.65%
 
DRW8.DE Drägerwerk AG & Co. KGaA
46.90
+3.76%
 
BSX.DE Boston Scientific Corporation
96.00
+1.05%
 
2M6.DE Medtronic plc
85.32
+2.19%
 
GETI-B.ST Getinge AB (publ)
192.70
+1.00%