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

Amsterdam - Delayed Quote EUR

Koninklijke Philips N.V. (PHIA.AS)

22.02
-0.20
(-0.90%)
At close: April 29 at 5:35:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202522.0722.3622.0122.0222.021,315,905
Apr 28, 202522.0922.3822.0922.2222.221,117,966
Apr 25, 202521.7622.1721.7622.0622.061,826,332
Apr 24, 202521.5921.8021.5521.6621.661,203,208
Apr 23, 202521.3621.8821.2721.6221.622,153,728
Apr 22, 202520.5621.1720.4921.1621.161,586,333
Apr 17, 202521.1321.1520.7720.9420.941,571,222
Apr 16, 202521.1221.1920.8521.1921.191,483,857
Apr 15, 202521.0321.3821.0321.2521.251,890,224
Apr 14, 202520.8221.1820.6921.0321.031,852,789
Apr 11, 202520.3020.5319.8320.4120.411,753,767
Apr 10, 202522.2022.2820.1020.1020.102,099,326
Apr 9, 202519.4719.9619.4419.7019.703,079,449
Apr 8, 202520.3120.8320.1520.5620.562,710,110
Apr 7, 202518.9021.1318.9020.0720.073,976,422
Apr 4, 202521.6221.9820.3320.7720.773,580,281
Apr 3, 202522.3422.9422.0022.0022.002,593,637
Apr 2, 202523.1323.2722.7123.0123.011,609,065
Apr 1, 202523.7023.8223.4423.4723.471,374,387
Mar 31, 202523.5023.5623.1323.3723.372,181,157
Mar 28, 202523.8324.2623.7023.7323.731,858,711
Mar 27, 202523.4023.8923.3523.8923.891,814,110
Mar 26, 202523.6223.6323.4423.4623.461,492,430
Mar 25, 202523.6423.8723.5223.7123.711,388,355
Mar 24, 202523.7223.8123.4223.6223.621,404,255
Mar 21, 202523.8323.8423.4423.6023.603,738,759
Mar 20, 202524.5024.5723.9324.0024.002,689,514
Mar 19, 202524.0724.5824.0324.5324.531,835,216
Mar 18, 202524.7024.7024.0824.2024.202,047,124
Mar 17, 202524.5024.6324.4624.5724.571,320,228
Mar 14, 202524.2324.6224.2024.4524.451,781,659
Mar 13, 202524.4324.6524.1924.1924.191,565,331
Mar 12, 202524.5024.6524.3524.5224.521,553,376
Mar 11, 202524.8925.1024.2324.2924.292,298,554
Mar 10, 202525.4625.4724.7124.9024.902,353,684
Mar 7, 202525.0525.3324.9725.2625.261,391,068
Mar 6, 202525.1225.3424.8225.2525.252,022,840
Mar 5, 202525.2325.4625.0325.0425.041,635,438
Mar 4, 202525.0525.2224.9625.0325.031,796,190
Mar 3, 202525.0425.3924.7725.2725.271,575,224
Feb 28, 202525.0425.1724.7925.0825.083,344,796
Feb 27, 202525.5525.6525.1025.1825.182,019,116
Feb 26, 202525.5225.7325.4125.7325.731,883,606
Feb 25, 202525.4925.4925.0925.2625.262,252,121
Feb 24, 202524.4524.9824.4424.9524.952,525,510
Feb 21, 202523.8024.3123.7924.3124.313,183,098
Feb 20, 202524.5024.5523.8024.0024.003,658,479
Feb 19, 202525.6525.7323.5124.0824.0810,116,060
Feb 18, 202527.0027.2726.8727.0827.083,096,905
Feb 17, 202526.9827.1926.9627.0027.001,172,641
Feb 14, 202527.3527.4627.0027.0227.021,874,830
Feb 13, 202527.2227.6327.1027.5527.552,111,462
Feb 12, 202527.0027.1726.9026.9926.991,148,733
Feb 11, 202526.7626.9626.7526.9326.931,080,230
Feb 10, 202526.4726.8426.4126.7626.761,078,175
Feb 7, 202526.3226.7726.3226.5926.59939,067
Feb 6, 202526.7726.9526.5326.5926.591,523,288
Feb 5, 202525.9026.2925.8826.2626.261,318,918
Feb 4, 202526.0126.1325.8925.9425.941,456,986
Feb 3, 202526.1426.3526.0026.2926.291,523,908
Jan 31, 202526.7526.8726.5726.6826.681,107,953
Jan 30, 202526.1626.9326.1526.8626.861,150,426
Jan 29, 202526.0326.4625.9226.2126.211,141,092
Jan 28, 202526.0726.3725.9326.1326.131,440,345
Jan 27, 202525.4826.1325.3625.8925.891,270,564
Jan 24, 202525.6825.9525.4125.6125.611,123,949
Jan 23, 202525.2025.6725.2025.6225.621,256,635
Jan 22, 202525.5325.8925.4325.4925.491,403,968
Jan 21, 202525.3225.5425.2025.5225.521,553,325
Jan 20, 202525.0425.4224.9625.3525.351,229,645
Jan 17, 202525.0425.1924.7425.1025.101,571,153
Jan 16, 202524.7525.1124.7424.9224.921,357,694
Jan 15, 202524.2824.7024.2124.6624.661,400,052
Jan 14, 202525.1025.2724.1524.2424.242,677,171
Jan 13, 202525.2025.2725.0125.0625.06914,935
Jan 10, 202524.9525.5624.9425.3125.312,352,236
Jan 9, 202524.6624.9824.6624.9024.90759,850
Jan 8, 202524.6524.8824.4124.6424.641,180,915
Jan 7, 202524.6224.8724.4924.5224.52976,487
Jan 6, 202524.4124.6524.2824.6324.631,083,038
Jan 3, 202524.2624.5024.2024.3724.37725,697
Jan 2, 202524.6224.6624.3324.4924.49847,294
Dec 31, 202424.3324.4824.3224.4024.40333,466
Dec 30, 202424.5124.5624.2624.3724.37872,758
Dec 27, 202424.5324.7924.4024.5324.531,239,125
Dec 24, 202424.3724.4924.2924.4924.49235,358
Dec 23, 202424.0324.4824.0324.3324.331,018,336
Dec 20, 202424.1524.2423.9224.1724.173,860,543
Dec 19, 202423.7524.2223.5324.1524.151,518,348
Dec 18, 202423.9124.4823.8824.1924.191,343,623
Dec 17, 202424.2924.4723.8023.8323.831,974,189
Dec 16, 202424.4024.5224.2624.5224.521,016,974
Dec 13, 202424.5324.7024.4924.5324.531,017,958
Dec 12, 202424.8524.8524.5024.5924.591,318,431
Dec 11, 202424.8825.0324.6924.7824.781,117,737
Dec 10, 202424.8625.1424.7725.0325.031,143,629
Dec 9, 202424.7624.9824.6724.9824.981,330,551
Dec 6, 202424.7924.9324.4424.8224.821,480,166
Dec 5, 202425.0225.0424.5724.7924.792,221,249
Dec 4, 202425.1225.2224.9725.0825.081,683,578
Dec 3, 202425.6025.6625.0725.1125.111,668,778
Dec 2, 202425.7925.7925.3425.6025.601,526,854
Nov 29, 202425.7625.8225.4625.7925.791,448,834
Nov 28, 202425.9126.1725.8525.8525.85829,882
Nov 27, 202425.7525.8725.6325.7525.751,083,087
Nov 26, 202425.8526.0125.6925.7625.761,325,169
Nov 25, 202425.4225.8725.3725.8725.874,522,355
Nov 22, 202425.2125.5325.0425.2225.221,317,598
Nov 21, 202424.8825.1424.8025.0325.031,093,959
Nov 20, 202424.6425.0224.6424.9024.901,587,250
Nov 19, 202424.6624.7924.2024.5124.511,519,578
Nov 18, 202424.5024.8024.3824.5724.571,203,029
Nov 15, 202424.3624.6624.3124.5624.561,547,778
Nov 14, 202424.5724.6224.2524.6124.611,475,583
Nov 13, 202424.4324.7124.3624.6024.601,188,582
Nov 12, 202424.7324.7724.5224.5224.521,166,200
Nov 11, 202424.9425.0824.8124.8124.811,531,228
Nov 8, 202425.5025.5124.6424.8724.872,188,872
Nov 7, 202424.7925.6424.7925.5025.502,349,227
Nov 6, 202425.0125.3024.5124.6524.651,974,143
Nov 5, 202425.0525.2324.7524.8624.862,018,376
Nov 4, 202424.5025.1824.4225.0225.023,189,771
Nov 1, 202424.1624.7523.8024.5324.532,783,791
Oct 31, 202424.1424.2123.9224.1224.122,061,794
Oct 30, 202424.5424.8923.8224.2324.233,720,042
Oct 29, 202424.8625.3724.4425.0925.095,267,758
Oct 28, 202426.2026.2124.1724.5124.518,698,321
Oct 25, 202429.6329.7929.4729.4829.481,575,190
Oct 24, 202429.7129.9929.5729.7929.791,132,469
Oct 23, 202429.7929.8429.5629.6529.65798,481
Oct 22, 202429.6629.8329.5429.7929.79973,385
Oct 21, 202429.5429.8029.5229.6429.64786,245
Oct 18, 202429.4229.7029.3529.5029.502,104,551
Oct 17, 202429.7129.7829.4429.4929.491,232,118
Oct 16, 202429.4229.8229.1729.7029.701,539,376
Oct 15, 202429.9530.2229.6629.8229.822,609,212
Oct 14, 202429.3829.5229.2329.3829.38680,031
Oct 11, 202429.1829.4429.1029.3829.38799,879
Oct 10, 202429.5329.7829.1229.2529.251,208,755
Oct 9, 202429.0829.5328.9929.4329.43828,016
Oct 8, 202428.8629.1428.6329.0629.061,088,386
Oct 7, 202429.5129.5229.0329.2029.201,100,401
Oct 4, 202429.0429.4228.9729.3729.371,408,676
Oct 3, 202429.4529.5329.1429.2029.201,062,619
Oct 2, 202429.4629.4629.0129.3429.341,025,328
Oct 1, 202429.4929.8529.4129.4929.491,999,435
Sep 30, 202429.4229.8629.1329.4229.422,283,631
Sep 27, 202428.4429.4628.4129.4629.462,890,387
Sep 26, 202428.2428.4728.0428.2128.212,306,406
Sep 25, 202427.5728.1227.5527.9427.941,335,031
Sep 24, 202427.2827.5727.2227.5327.531,251,743
Sep 23, 202427.3527.5227.1827.1827.181,248,865
Sep 20, 202427.5827.7027.2227.4427.443,991,501
Sep 19, 202428.0228.1427.7727.8127.811,341,898
Sep 18, 202427.9528.0927.6927.7427.741,078,516
Sep 17, 202427.9328.3727.9128.2428.241,947,915
Sep 16, 202427.6827.9027.5527.7027.70995,337
Sep 13, 202427.8128.0527.5627.8327.831,230,850
Sep 12, 202427.8627.9927.6327.8227.821,669,488
Sep 11, 202426.9427.8426.9427.4627.461,878,481
Sep 10, 202427.1127.1326.7426.9126.911,211,964
Sep 9, 202427.2827.4827.2327.2427.241,016,003
Sep 6, 202426.8527.3226.7427.3227.321,512,794
Sep 5, 202426.9527.2426.9526.9826.981,228,027
Sep 4, 202426.7027.0126.3527.0127.012,037,882
Sep 3, 202427.4227.4227.0227.0627.06998,185
Sep 2, 202427.2827.4727.2027.3827.38632,023
Aug 30, 202427.4427.6627.1727.2127.214,324,343
Aug 29, 202427.6527.8327.4327.4327.431,619,853
Aug 28, 202427.2327.6027.2127.5627.561,660,307
Aug 27, 202426.9727.0926.8826.9426.941,179,603
Aug 26, 202426.9727.1226.9426.9426.94734,405
Aug 23, 202427.0327.1726.8926.8926.891,009,825
Aug 22, 202426.6727.1426.6126.9526.951,560,729
Aug 21, 202426.4126.7226.3126.6526.65991,404
Aug 20, 202426.4126.5226.3826.5026.50822,518
Aug 19, 202426.5026.5826.4426.4426.441,627,320
Aug 16, 202426.3026.3726.1526.3726.371,242,489
Aug 15, 202426.1326.2426.0026.1626.161,054,375
Aug 14, 202426.0326.0325.8625.9825.981,296,674
Aug 13, 202426.1126.1225.7425.8225.821,259,687
Aug 12, 202426.2826.3025.9826.0626.061,117,766
Aug 9, 202426.7126.7726.1226.3026.301,444,158
Aug 8, 202426.5626.6726.2226.6526.651,737,914
Aug 7, 202426.2626.7926.2326.6526.652,126,622
Aug 6, 202425.8026.2725.6625.9525.952,505,996
Aug 5, 202425.4825.8925.1325.8425.842,944,127
Aug 2, 202425.8626.3725.8626.1026.103,229,322
Aug 1, 202426.0026.1825.7825.9425.941,507,359
Jul 31, 202426.5626.6325.9626.0826.082,389,593
Jul 30, 202426.9227.2526.2126.5326.532,529,860
Jul 29, 202425.4027.3425.4027.2127.216,418,541
Jul 26, 202423.7723.8823.6523.7423.741,563,364
Jul 25, 202423.9624.1323.5923.9423.941,433,461
Jul 24, 202423.8024.0723.7724.0424.041,359,311
Jul 23, 202424.2224.3023.8223.9723.971,250,395
Jul 22, 202423.8924.4223.8824.2124.212,093,504
Jul 19, 202423.8823.8823.5923.7523.751,560,011
Jul 18, 202423.7924.1123.6324.0624.061,463,659
Jul 17, 202423.6023.8223.3423.7323.731,633,488
Jul 16, 202423.9323.9323.6723.7623.761,165,672
Jul 15, 202424.5924.6323.9823.9823.981,229,157
Jul 12, 202424.6324.7124.5024.6124.61780,092
Jul 11, 202424.5624.7224.4024.6224.621,242,800
Jul 10, 202424.3724.5324.3424.4224.421,316,302
Jul 9, 202424.3024.5424.2624.3624.361,433,808
Jul 8, 202424.6224.8424.2224.2924.292,027,365
Jul 5, 202424.4124.6724.2924.6524.651,342,139
Jul 4, 202424.2124.5724.2124.3824.38846,032
Jul 3, 202423.6024.1023.4524.0624.061,787,717
Jul 2, 202423.3123.5123.0523.5123.511,344,812
Jul 1, 202423.6523.6723.3023.4523.451,187,667
Jun 28, 202423.9323.9323.5223.5923.591,717,055
Jun 27, 202424.1524.1523.8223.9023.901,826,771
Jun 26, 202423.8824.5623.8824.0624.061,721,650
Jun 25, 202424.1624.2823.7723.7823.781,670,289
Jun 24, 202424.3724.6524.2924.5524.551,093,566
Jun 21, 202424.5824.7824.4524.5324.533,203,274
Jun 20, 202424.2124.5924.2124.5424.541,453,074
Jun 19, 202424.0224.1523.8624.1024.101,149,506
Jun 18, 202423.9624.1323.7124.1024.101,653,559
Jun 17, 202424.0924.1323.5723.8623.861,593,829
Jun 14, 202424.1524.2623.8924.1124.111,308,079
Jun 13, 202424.3524.3924.0424.1424.141,475,295
Jun 12, 202424.4024.6124.1724.5524.551,238,318
Jun 11, 202424.5224.6524.2424.3724.371,225,928
Jun 10, 202424.2224.4524.0824.4524.451,230,454
Jun 7, 202424.2524.7524.1924.3824.381,480,056
Jun 6, 202424.3824.3823.9624.2024.201,343,800
Jun 5, 202424.4424.4924.0124.2824.281,942,720
Jun 4, 202424.4924.5424.1824.3824.382,079,882
Jun 3, 202425.0125.0524.5024.5724.572,145,319
May 31, 202425.1025.1824.8524.8824.883,534,289
May 30, 202425.2025.3425.0825.2425.241,714,581
May 29, 202425.0725.3425.0025.3425.342,101,008
May 28, 202425.0025.3625.0025.2325.231,714,515
May 27, 202424.9724.9824.8624.9824.98532,135
May 24, 202424.4224.9724.3024.9724.971,933,352
May 23, 202425.3425.3524.7024.7024.701,772,433
May 22, 202425.1125.2824.9425.2825.281,384,595
May 21, 202425.3425.3825.0225.3425.341,269,517
May 20, 202425.7225.9125.2725.4025.401,279,782
May 17, 202425.2625.9325.2625.8725.873,193,002
May 16, 202425.2625.6525.2225.4125.411,866,825
May 15, 202425.0425.4224.9725.2525.251,277,735
May 14, 202425.0725.2324.9125.0925.092,175,805
May 13, 202425.2525.5825.0125.2425.243,276,868
May 10, 202424.6424.9724.6024.8824.883,679,276
May 9, 2024 30.2684:29.2684 Stock Splits
May 9, 202424.0824.6423.9024.5724.573,420,173
May 8, 202423.8423.9623.3923.5523.552,687,012
May 7, 202424.2024.2723.8523.9923.992,928,514
May 6, 202424.1824.2623.9424.0224.022,431,566
May 3, 202423.9924.3823.9824.2124.212,973,659
May 2, 202424.2824.3923.9524.1924.193,747,425
Apr 30, 202424.4624.8624.1424.4224.427,897,372
Apr 29, 202426.1628.1424.1724.7024.7018,358,794

Related Tickers

SHL.DE Siemens Healthineers AG
46.86
-0.76%
 
SOON.SW Sonova Holding AG
249.90
-0.48%
 
DEMANT.CO Demant A/S
235.40
+0.17%
 
SN.L Smith & Nephew plc
996.00
-0.20%
 
EKTA-B.ST Elekta AB (publ)
48.90
-2.59%
 
SNN Smith & Nephew plc
26.92
+0.45%
 
IART Integra LifeSciences Holdings Corporation
17.35
+3.95%
 
6960.T Fukuda Denshi Co., Ltd.
6,060.00
-0.33%
 
NEOLA.ST Neola Medical AB (publ)
2.3900
-5.53%
 
AAQ1.DE aap Implantate AG
1.4200
-2.74%