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

Hanover - Delayed Quote EUR

Koninklijke Philips NV (PHI1.HA)

22.35
+0.32
+(1.45%)
At close: April 30 at 5:25:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202521.9822.3521.9822.3522.35-
Apr 29, 202522.1822.1822.0322.0322.03-
Apr 28, 202521.8722.2621.8722.2622.26-
Apr 25, 202521.7522.0321.7522.0322.03-
Apr 24, 202521.6121.7421.6121.7421.74-
Apr 23, 202521.4021.5921.4021.5921.59-
Apr 22, 202520.4021.1420.4021.1421.14-
Apr 17, 202521.1321.1320.9920.9920.99-
Apr 16, 202520.8821.1620.8821.1621.16-
Apr 15, 202520.9221.2220.9221.2221.22-
Apr 14, 202520.3921.0720.3921.0721.07-
Apr 11, 202520.4920.4920.3820.3820.38-
Apr 10, 202521.5521.5520.1320.1320.13-
Apr 9, 202519.5819.7019.5819.7019.70-
Apr 8, 202520.3520.5120.3520.5120.51-
Apr 7, 202518.9020.1918.9020.1920.19-
Apr 4, 202521.6321.6320.7420.7420.74-
Apr 3, 202522.4722.4722.0222.0222.02-
Apr 2, 202523.3523.3522.8222.9022.908
Apr 1, 202523.4123.5123.4123.5123.51-
Mar 31, 202523.4623.4623.3523.3523.35-
Mar 28, 202523.7723.8123.7723.8123.81-
Mar 27, 202523.3023.8623.3023.8623.86-
Mar 26, 202523.6223.6223.4823.4823.48-
Mar 25, 202523.5723.7023.5723.7023.70-
Mar 24, 202523.7223.7223.6223.6223.62-
Mar 21, 202523.7823.7823.5723.5723.57-
Mar 20, 202524.4524.4523.9623.9623.96-
Mar 19, 202524.0624.5224.0624.5224.52-
Mar 18, 202524.5624.5624.1024.1024.10-
Mar 17, 202524.4324.5724.4324.5724.57-
Mar 14, 202524.2324.4224.2324.4224.42-
Mar 13, 202524.4824.4824.2624.2624.26-
Mar 12, 202524.5724.5724.5224.5224.52-
Mar 11, 202524.8524.8524.2824.2824.28-
Mar 10, 202525.1125.1124.9324.9324.93-
Mar 7, 202524.9425.2824.9425.2825.28-
Mar 6, 202525.1925.2925.1925.2925.29-
Mar 5, 202525.2325.2325.0225.0225.02-
Mar 4, 202525.1125.1125.0025.0025.00-
Mar 3, 202525.0525.3125.0525.3125.31-
Feb 28, 202524.7525.1224.7525.1225.12-
Feb 27, 202525.7625.7625.1925.1925.19-
Feb 26, 202525.4725.7025.4725.7025.70-
Feb 25, 202525.0025.2325.0025.2325.23-
Feb 24, 202524.4924.9624.4924.9624.96-
Feb 21, 202523.8924.2523.8924.2524.25-
Feb 20, 202524.3024.3024.0424.0424.04-
Feb 19, 202526.2626.2623.9224.0024.001,744
Feb 18, 202526.9027.0826.9027.0827.08-
Feb 17, 202526.8527.1226.8527.1227.12-
Feb 14, 202527.5327.5327.0227.0227.02-
Feb 13, 202526.8427.5526.8427.5527.55-
Feb 12, 202526.9826.9826.9626.9626.96-
Feb 11, 202526.7026.9126.7026.9126.91-
Feb 10, 202526.2726.8026.2726.8026.80-
Feb 7, 202526.3426.6426.3426.6426.64-
Feb 6, 202526.6926.6926.5826.5826.58-
Feb 5, 202525.7926.1425.7926.1426.14-
Feb 4, 202526.0826.0825.9225.9225.92-
Feb 3, 202526.0826.2326.0826.2326.23-
Jan 31, 202526.8826.8826.6726.6726.67-
Jan 30, 202526.3626.8626.3626.8626.86-
Jan 29, 202526.2726.2726.2526.2526.25-
Jan 28, 202525.9226.2625.9226.2626.26-
Jan 27, 202525.1625.9625.1625.9625.96-
Jan 24, 202525.7425.7425.5825.5825.58-
Jan 23, 202525.3425.5525.3425.5525.55-
Jan 22, 202525.4925.4925.4825.4825.48-
Jan 21, 202525.0225.5225.0225.5225.52-
Jan 20, 202525.0225.3125.0225.3125.31-
Jan 17, 202525.0225.1625.0225.1625.16-
Jan 16, 202524.7724.8924.7724.8924.89-
Jan 15, 202524.2524.6524.2524.6524.65-
Jan 14, 202525.0725.0724.2024.2024.20-
Jan 13, 202525.0125.0725.0125.0725.07-
Jan 10, 202524.8025.3124.8025.3125.31-
Jan 9, 202524.5124.9124.5124.9124.91-
Jan 8, 202524.5324.5324.5224.5224.52-
Jan 7, 202524.4424.5024.4424.5024.50-
Jan 6, 202524.2324.6324.2324.6324.63-
Jan 3, 202524.4224.4224.3624.3624.36-
Jan 2, 202524.3024.4924.3024.4924.49-
Dec 30, 202424.4424.4424.4424.4424.44-
Dec 27, 202424.1724.5324.1724.5324.53-
Dec 23, 202423.9324.3523.9324.3524.35-
Dec 20, 202423.9724.2223.9724.2224.22-
Dec 19, 202423.8424.0823.8424.0824.08-
Dec 18, 202423.7824.2223.7824.2224.22-
Dec 17, 202424.3724.3723.7923.7923.79-
Dec 16, 202424.4524.4924.4524.4924.49-
Dec 13, 202424.5324.5324.5024.5024.50-
Dec 12, 202424.7424.7424.5824.5824.58-
Dec 11, 202424.8424.8424.7624.7624.76-
Dec 10, 202424.8024.9924.8024.9924.99-
Dec 9, 202424.6924.9024.6924.9024.90-
Dec 6, 202424.5824.8424.5824.8424.84-
Dec 5, 202424.9624.9624.7524.7524.75-
Dec 4, 202425.1025.1025.0625.0625.06-
Dec 3, 202425.5725.5725.1125.1125.11-
Dec 2, 202425.5625.6225.5625.6225.62-
Nov 29, 202425.7725.7725.7425.7425.74-
Nov 28, 202425.8125.9425.8125.9425.94-
Nov 27, 202425.6125.8525.6125.8525.85200
Nov 26, 202425.8425.8425.7325.7325.73-
Nov 25, 202425.4225.8425.4225.8425.84-
Nov 22, 202425.0625.3525.0625.3525.35-
Nov 21, 202424.9625.1024.9625.1025.10-
Nov 20, 202424.6424.9824.6424.9824.98-
Nov 19, 202424.5224.5424.5224.5424.54-
Nov 18, 202424.7324.7324.5024.5024.50-
Nov 15, 202424.4724.5824.4724.5824.58-
Nov 14, 202424.6024.6024.6024.6024.60-
Nov 13, 202424.5124.5924.5124.5924.59-
Nov 12, 202424.6324.6324.5224.5224.52-
Nov 11, 202424.7524.9324.7524.9324.93-
Nov 8, 202425.4225.4224.8224.8224.82-
Nov 7, 202424.7025.5024.7025.5025.50-
Nov 6, 202424.7924.7924.5824.5824.58-
Nov 5, 202425.0025.0024.8124.8124.81-
Nov 4, 202424.5425.0224.5425.0225.02-
Nov 1, 202424.1424.5024.1424.5024.50-
Oct 31, 202423.8424.0423.8424.0424.04-
Oct 30, 202424.9124.9124.2124.2124.21-
Oct 29, 202424.7225.1524.7224.7624.76784
Oct 28, 202425.1725.1724.5924.5924.59-
Oct 25, 202429.6529.6529.5729.5729.57-
Oct 24, 202429.5829.7329.5829.7329.73-
Oct 23, 202429.7429.7429.6429.6429.64-
Oct 22, 202429.6629.7929.6629.7929.79-
Oct 21, 202429.2429.5929.2429.5929.59-
Oct 18, 202429.2529.4829.2529.4829.48-
Oct 17, 202429.6229.6229.5629.5629.56-
Oct 16, 202429.4229.7529.4229.7529.75-
Oct 15, 202429.6829.9329.6829.9329.93-
Oct 14, 202429.0029.3729.0029.3729.37-
Oct 11, 202429.0829.3529.0829.3529.35-
Oct 10, 202429.4229.4229.2029.2029.20-
Oct 9, 202429.0129.5029.0129.5029.50-
Oct 8, 202428.8429.1028.8429.1029.10-
Oct 7, 202429.3029.3029.2229.2229.22-
Oct 4, 202429.0029.3829.0029.3829.38-
Oct 3, 202429.2129.2129.2129.2129.21-
Oct 2, 202429.4529.4529.3429.3429.34-
Oct 1, 202429.3729.5529.3729.5529.55-
Sep 30, 202429.1329.3929.1329.3929.39-
Sep 27, 202428.0129.3428.0129.3429.3440
Sep 26, 202428.0928.2628.0928.2628.26-
Sep 25, 202427.4327.9527.4327.9527.95-
Sep 24, 202427.2227.4627.2227.4627.46-
Sep 23, 202427.5627.5627.2127.2127.21-
Sep 20, 202427.6527.6527.3327.3327.33-
Sep 19, 202427.7327.8627.7327.8627.86-
Sep 18, 202428.0228.0227.7927.7927.79-
Sep 17, 202427.5328.2627.5328.2628.26-
Sep 16, 202427.7827.7827.7427.7427.7450
Sep 13, 202427.7827.8027.7827.8027.80-
Sep 12, 202427.6227.9527.6227.9527.9521
Sep 11, 202426.8827.4426.8827.4427.44-
Sep 10, 202427.0827.0826.8826.8826.88-
Sep 9, 202427.2927.2927.2527.2527.25-
Sep 6, 202426.8827.2526.8827.2527.25-
Sep 5, 202426.8326.9726.8326.9726.97-
Sep 4, 202426.7726.8826.7726.8826.88-
Sep 3, 202427.1727.1727.0427.0427.04-
Sep 2, 202427.0727.3027.0727.3027.30-
Aug 30, 202427.5427.5427.2027.2027.20-
Aug 29, 202427.4927.4927.4827.4827.48-
Aug 28, 202426.9926.9926.9926.9926.99-
Aug 27, 202426.9426.9726.9426.9726.97-
Aug 26, 202426.9826.9826.9826.9826.98-
Aug 23, 202426.9726.9726.9726.9726.97-
Aug 22, 202426.6927.0026.6927.0027.00-
Aug 21, 202426.3426.3426.3426.3426.34-
Aug 20, 202426.4026.4026.4026.4026.40-
Aug 19, 202426.3526.3526.3526.3526.35-
Aug 16, 202426.3726.3726.3726.3726.37-
Aug 15, 202426.0226.0226.0226.0226.02-
Aug 14, 202425.8725.8725.8725.8725.87-
Aug 13, 202426.0526.0525.7625.7625.7635
Aug 12, 202426.4626.4626.4626.4626.46-
Aug 9, 202426.5926.5926.5926.5926.59-
Aug 8, 202426.4826.4826.4826.4826.48-
Aug 7, 202426.0926.0926.0926.0926.09-
Aug 6, 202426.1426.1426.1426.1426.14-
Aug 5, 202425.2525.6625.2525.6625.66400
Aug 2, 202425.4925.4925.4925.4925.49-
Aug 1, 202426.0726.0726.0726.0726.07-
Jul 31, 202426.4726.4726.4726.4726.47-
Jul 30, 202426.8826.8826.2426.2426.24702
Jul 29, 202424.8124.8124.8124.8124.81-
Jul 26, 202423.6623.6623.6623.6623.66-
Jul 25, 202423.8023.8023.8023.8023.80-
Jul 24, 202423.8123.8123.8123.8123.81-
Jul 23, 202424.3324.3324.3324.3324.33-
Jul 22, 202423.8923.8923.8923.8923.89-
Jul 19, 202423.9023.9023.9023.9023.90-
Jul 18, 202423.6523.6523.6523.6523.65-
Jul 17, 202423.7023.7023.7023.7023.70-
Jul 16, 202424.0024.0024.0024.0024.00-
Jul 15, 202424.2624.2624.2624.2624.26-
Jul 12, 202424.6624.6624.6624.6624.66-
Jul 11, 202424.1824.1824.1824.1824.18-
Jul 10, 202424.2924.2924.2924.2924.29-
Jul 9, 202424.3824.3824.3824.3824.38-
Jul 8, 202424.4124.4124.4124.4124.41-
Jul 5, 202424.1924.1924.1924.1924.19-
Jul 4, 202423.9223.9223.9223.9223.92-
Jul 3, 202423.5023.5023.5023.5023.50-
Jul 2, 202423.2523.2523.2523.2523.25-
Jul 1, 202423.8423.8423.8423.8423.84-
Jun 28, 202424.0724.0724.0724.0724.07-
Jun 27, 202424.0924.0924.0924.0924.09-
Jun 26, 202423.8423.8423.8423.8423.84-
Jun 25, 202424.3724.3724.3724.3724.37-
Jun 24, 202424.2224.2224.2224.2224.22-
Jun 21, 202424.5124.5124.5124.5124.51-
Jun 20, 202424.0224.0224.0224.0224.02-
Jun 19, 202423.9223.9223.9223.9223.92-
Jun 18, 202423.8523.8523.8523.8523.85-
Jun 17, 202424.1024.1024.1024.1024.10-
Jun 14, 202424.0924.0924.0924.0924.0916
Jun 13, 202424.1724.1724.1724.1724.17-
Jun 12, 202424.2524.2524.2524.2524.25-
Jun 11, 202424.4024.4024.4024.4024.40-
Jun 10, 202424.2324.2324.2324.2324.23-
Jun 7, 202424.1024.1024.1024.1024.10-
Jun 6, 202424.3224.3224.3224.3224.32-
Jun 5, 202424.3624.3624.2224.2224.2238
Jun 4, 202424.4624.4624.4624.4624.46-
Jun 3, 202425.0725.0725.0725.0725.07-
May 31, 202425.2025.2025.2025.2025.20-
May 30, 202425.0325.0325.0325.0325.03-
May 29, 202425.1125.1125.1125.1125.11-
May 28, 202424.9024.9024.9024.9024.90-
May 27, 202424.8324.8324.8324.8324.83-
May 24, 202424.2324.2324.2324.2324.23-
May 23, 202425.0925.0925.0925.0925.09-
May 22, 202425.2325.2325.2325.2325.23-
May 21, 202425.2025.2025.2025.2025.20-
May 20, 202425.6325.6325.6325.6325.63-
May 17, 202425.1925.1925.1925.1925.19-
May 16, 202425.1325.1325.1325.1325.13-
May 15, 202424.9624.9624.9624.9624.96-
May 14, 202424.9324.9324.9324.9324.93-
May 13, 202425.2925.2925.2925.2925.29-
May 10, 202424.5524.5524.5524.5524.55-
May 9, 2024 30.2684:29.2684 Stock Splits
May 9, 202423.9123.9123.9123.9123.91-
May 8, 202423.8423.8423.8423.8423.84-
May 7, 202423.9223.9223.9223.9223.92-
May 6, 202424.0024.0024.0024.0024.00-
May 3, 202424.0224.0224.0224.0224.02-
May 2, 202424.2124.2124.2124.2124.21-
Apr 30, 202424.3524.3524.3524.3524.35-

Related Tickers

6L6.SG Senseonics Holdings Inc
0.6372
-1.33%
 
688139.SS Qingdao Haier Biomedical Co.,Ltd
31.53
-1.25%
 
PHI.ST Phase Holographic Imaging PHI AB (publ)
1.4000
-0.71%
 
NEOLA.ST Neola Medical AB (publ)
2.4500
+2.51%
 
GME.DE Geratherm Medical AG
2.9500
0.00%
 
BIOV.TA Bio-View Ltd
27.20
-12.26%
 
IHC.L Inspiration Healthcare Group plc
17.25
0.00%
 
SUN.L Surgical Innovations Group plc
0.5500
0.00%
 
ABT.MX Abbott Laboratories
2,536.00
0.00%
 
CHY.F ChemoMetec A/S
63.65
+1.52%