Cboe UK EUR

Koninklijke Philips N.V. (PHIAA.XC)

Compare
26.23
+0.70
+(2.76%)
At close: 4:28:26 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 28, 202526.2326.2326.2326.2326.2344
Jan 27, 202525.5225.5225.5225.5225.52-
Jan 24, 202525.7525.7525.5225.5225.521,416
Jan 23, 202525.2625.2625.2625.2625.26-
Jan 22, 202525.2625.2625.2625.2625.26-
Jan 21, 202525.2625.2625.2625.2625.26-
Jan 20, 202525.2625.2625.2625.2625.26461
Jan 17, 202524.2124.2124.2124.2124.21-
Jan 16, 202524.2124.2124.2124.2124.21-
Jan 15, 202524.2124.2124.2124.2124.21-
Jan 14, 202524.3824.3824.2124.2124.21221
Jan 13, 202525.4725.4725.4725.4725.47-
Jan 10, 202525.2625.5225.2225.4725.473,796
Jan 9, 202524.5124.5124.5124.5124.51-
Jan 8, 202524.5124.5124.5124.5124.5121
Jan 7, 202524.7224.7224.6624.6624.66529
Jan 6, 202524.4924.4924.4924.4924.49-
Jan 3, 202524.4924.4924.4924.4924.49-
Jan 2, 202524.4924.4924.4924.4924.49-
Dec 31, 202424.4924.4924.4924.4924.49-
Dec 30, 202424.4924.4924.4924.4924.49-
Dec 27, 202424.4924.4924.4924.4924.4914
Dec 24, 202424.4824.4824.4824.4824.48104
Dec 23, 202424.2624.2624.2624.2624.26-
Dec 20, 202424.2624.2624.2624.2624.26-
Dec 19, 202424.2624.2624.2624.2624.26-
Dec 18, 202424.2524.2624.2524.2624.26397
Dec 17, 202423.9523.9523.9123.9223.921,909
Dec 16, 202424.9324.9324.9324.9324.93-
Dec 13, 202424.9324.9324.9324.9324.93-
Dec 12, 202424.9324.9324.9324.9324.93-
Dec 11, 202424.9324.9324.9324.9324.93-
Dec 10, 202425.0625.0624.9324.9324.93726
Dec 9, 202424.7324.7324.7324.7324.73145
Dec 6, 202425.1125.1125.1125.1125.11-
Dec 5, 202425.1125.1125.1125.1125.11-
Dec 4, 202425.1125.1125.1125.1125.11-
Dec 3, 202425.1525.1525.1125.1125.11421
Dec 2, 202425.6925.6925.6925.6925.69-
Nov 29, 202425.6925.6925.6925.6925.69-
Nov 28, 202425.6925.6925.6925.6925.69-
Nov 27, 202425.6925.6925.6925.6925.69-
Nov 26, 202425.6925.6925.6925.6925.69-
Nov 25, 202425.5725.6925.5725.6925.69115
Nov 22, 202425.0825.0825.0825.0825.08-
Nov 21, 202425.0825.0825.0825.0825.08318
Nov 20, 202424.9224.9224.9124.9124.91318
Nov 19, 202424.6524.6524.3924.3924.3962
Nov 18, 202424.4624.4624.4624.4624.46-
Nov 15, 202424.4624.4624.4624.4624.46-
Nov 14, 202424.4624.4624.4624.4624.46406
Nov 13, 202424.9424.9424.9424.9424.94-
Nov 12, 202424.9424.9424.9424.9424.94-
Nov 11, 202424.9224.9424.8924.9424.942,090
Nov 8, 202424.7124.9324.6824.7824.782,371
Nov 7, 202424.9724.9724.9724.9724.97-
Nov 6, 202424.9724.9724.9724.9724.97-
Nov 5, 202424.9724.9724.9724.9724.97-
Nov 4, 202424.9724.9724.9724.9724.9798
Nov 1, 202424.2424.3424.2424.3324.33181
Oct 31, 202424.0924.0923.9324.0224.02504
Oct 30, 202424.2824.2823.9224.1724.171,691
Oct 29, 202424.3024.3024.3024.3024.30-
Oct 28, 202424.3024.3024.3024.3024.30455
Oct 25, 202429.6929.7829.6129.6129.611,187
Oct 24, 202429.6029.6029.6029.6029.60-
Oct 23, 202429.6029.6029.6029.6029.60-
Oct 22, 202429.6029.6029.6029.6029.60-
Oct 21, 202429.7529.7529.6029.6029.60183
Oct 18, 202429.9029.9029.9029.9029.90-
Oct 17, 202429.9029.9029.9029.9029.90-
Oct 16, 202429.9029.9029.9029.9029.90-
Oct 15, 202430.1630.1629.7629.9029.90937
Oct 14, 202429.2829.2829.2829.2829.28-
Oct 11, 202429.2829.2829.2829.2829.28-
Oct 10, 202429.5329.5329.2829.2829.28703
Oct 9, 202429.2029.5129.2029.5129.51182
Oct 8, 202429.1929.1929.1929.1929.19-
Oct 7, 202429.1929.1929.1929.1929.19-
Oct 4, 202429.1929.1929.1929.1929.19353
Oct 3, 202429.2729.2729.2729.2729.27371
Oct 2, 202429.8129.8129.8129.8129.81-
Oct 1, 202429.6429.8229.6429.8129.81985
Sep 30, 202429.3129.3229.3129.3229.32108
Sep 27, 202428.5029.3528.5029.3529.351,532
Sep 26, 202428.2228.4728.1528.2628.268,254
Sep 25, 202427.8527.9927.8527.9327.931,382
Sep 24, 202427.4827.4827.3327.4327.432,139
Sep 23, 202427.3727.5027.1927.2027.209,332
Sep 20, 202427.5827.5827.3327.3327.336,145
Sep 19, 202428.0028.0027.9527.9527.95405
Sep 18, 202428.2528.2528.2528.2528.25-
Sep 17, 202428.2028.3028.1728.2528.252,040
Sep 16, 202427.8427.8427.8427.8427.84388
Sep 13, 202427.9527.9527.9527.9527.95-
Sep 12, 202427.6827.9527.6827.9527.952,884
Sep 11, 202427.0727.6627.0727.6627.66530
Sep 10, 202426.9426.9426.7626.7726.77826
Sep 9, 202427.3627.4127.2627.2627.26761
Sep 6, 202427.0427.2927.0427.1527.151,554
Sep 5, 202427.3127.3127.3127.3127.31-
Sep 4, 202427.3127.3127.3127.3127.31-
Sep 3, 202427.3127.3127.3127.3127.31-
Sep 2, 202427.3127.3127.3127.3127.31495
Aug 30, 202427.4127.4227.3327.3327.33826
Aug 29, 202427.6227.6527.4727.4727.471,241
Aug 28, 202426.9826.9826.9826.9826.98-
Aug 27, 202426.9227.0726.9026.9826.982,804
Aug 23, 202427.0227.0227.0227.0227.02-
Aug 22, 202427.0027.0227.0027.0227.02456
Aug 21, 202426.6326.6926.5826.6926.6910
Aug 20, 202426.4926.4926.4726.4726.474
Aug 19, 202426.5026.5026.4926.4926.49530
Aug 16, 202426.2526.3026.1926.2726.271,859
Aug 15, 202426.1926.2326.1926.2226.22462
Aug 14, 202425.9525.9525.9025.9225.922,736
Aug 13, 202426.0626.0625.8325.8625.864,553
Aug 12, 202426.2626.2626.0026.0026.006,302
Aug 9, 202426.6026.6126.1926.3126.317,319
Aug 8, 202426.4926.5926.2626.2826.288,877
Aug 7, 202426.3026.7826.2526.7526.758,902
Aug 6, 202426.1126.1126.1126.1126.1122
Aug 5, 202425.6125.8525.4825.8525.851,768
Aug 2, 202426.0626.1626.0526.1626.161,236
Aug 1, 202426.0026.0026.0026.0026.00434
Jul 31, 202426.3026.3026.1726.1826.18675
Jul 30, 202426.6026.6026.6026.6026.60-
Jul 29, 202425.8426.6025.8426.6026.60339
Jul 26, 202424.0424.0424.0424.0424.04-
Jul 25, 202424.0424.0424.0424.0424.04-
Jul 24, 202424.0424.0424.0424.0424.04-
Jul 23, 202424.0424.0424.0424.0424.04-
Jul 22, 202424.0424.0424.0424.0424.04-
Jul 19, 202424.0424.0424.0424.0424.04-
Jul 18, 202423.9524.0423.9524.0424.042
Jul 17, 202423.3723.3723.3723.3723.3724
Jul 16, 202424.5324.5324.5324.5324.53-
Jul 15, 202424.5324.5324.5324.5324.53448
Jul 12, 202424.4224.4224.4224.4224.42-
Jul 11, 202424.4224.4224.4224.4224.42-
Jul 10, 202424.4824.4824.4224.4224.421,117
Jul 9, 202424.3624.3824.3624.3824.381,459
Jul 8, 202423.9023.9023.9023.9023.90-
Jul 5, 202423.9023.9023.9023.9023.90-
Jul 4, 202423.9023.9023.9023.9023.90-
Jul 3, 202423.8523.9023.8523.9023.904
Jul 2, 202423.1223.1223.1223.1223.12483
Jul 1, 202423.5423.6223.3923.5123.513,010
Jun 28, 202423.6423.8423.6423.8423.8476,605
Jun 27, 202423.9824.0623.9223.9223.921,619
Jun 26, 202424.1024.3624.1024.3624.36723
Jun 25, 202424.0724.2224.0724.1124.111,237
Jun 24, 202424.3924.6524.3324.6524.656,647
Jun 21, 202424.3524.3524.3524.3524.35-
Jun 20, 202424.3524.3524.3524.3524.35-
Jun 19, 202424.3524.3524.3524.3524.35-
Jun 18, 202424.3524.3524.3524.3524.35-
Jun 17, 202424.3524.3524.3524.3524.35-
Jun 14, 202424.3524.3524.3524.3524.35-
Jun 13, 202424.0824.3524.0824.3524.35500
Jun 12, 202424.2424.5024.2424.5024.50313
Jun 11, 202424.3824.3824.3824.3824.3837
Jun 10, 202424.1724.3024.1724.3024.301,405
Jun 7, 202424.1424.1424.1424.1424.14-
Jun 6, 202424.1024.1424.0424.1424.141,998
Jun 5, 202424.3124.3124.3124.3124.311
Jun 4, 202424.9224.9224.9224.9224.92-
Jun 3, 202424.9224.9224.9224.9224.92-
May 31, 202424.9224.9224.9224.9224.92-
May 30, 202424.9224.9224.9224.9224.92-
May 29, 202424.9224.9224.9224.9224.92-
May 28, 202424.9224.9224.9224.9224.92-
May 24, 202424.6224.9224.6224.9224.928
May 23, 202424.8624.8624.8524.8524.85538
May 22, 202425.4325.4325.4325.4325.43-
May 21, 202425.4325.4325.4325.4325.43-
May 20, 202425.4325.4325.4325.4325.43-
May 17, 202425.4325.4325.4325.4325.43-
May 16, 202425.4325.4325.4325.4325.43382
May 15, 202425.0325.0325.0325.0325.03443
May 14, 202425.4025.4025.4025.4025.40-
May 13, 202425.1025.5225.0825.4025.406,551
May 10, 202424.8324.9124.8224.9124.911,812
May 9, 2024 30.2684:29.2684 Stock Splits
May 9, 202424.1724.1724.1724.1724.17-
May 8, 202424.1724.1724.1724.1724.17-
May 7, 202424.1724.1724.1724.1724.17-
May 3, 202424.1924.1924.1724.1724.17512
May 2, 202424.2924.2924.1724.2524.25731
May 1, 202424.2724.2724.2724.2724.27-
Apr 30, 202424.4624.5024.2424.2724.274,882
Apr 29, 202425.1825.9724.6025.9525.955,730
Apr 26, 202418.7418.7418.7418.7418.74-
Apr 25, 202418.7418.7418.7418.7418.74502
Apr 24, 202418.9118.9118.9118.9118.91-
Apr 23, 202418.8418.9118.8418.9118.912,423
Apr 22, 202419.0619.0619.0619.0619.06-
Apr 19, 202419.0619.0619.0619.0619.06-
Apr 18, 202419.0619.0619.0619.0619.06-
Apr 17, 202419.0619.0619.0619.0619.06-
Apr 16, 202419.0619.0619.0619.0619.06-
Apr 15, 202419.0619.0619.0619.0619.06-
Apr 12, 202418.9319.0618.9319.0619.063,339
Apr 11, 202418.4418.5018.4318.5018.502,167
Apr 10, 202417.8017.8017.8017.8017.80-
Apr 9, 202417.8017.8017.8017.8017.80-
Apr 8, 202417.8017.8017.8017.8017.80-
Apr 5, 202417.8017.8017.8017.8017.80-
Apr 4, 202417.8017.8017.8017.8017.80-
Apr 3, 202417.8017.8017.8017.8017.80-
Apr 2, 202417.8017.8017.8017.8017.80-
Mar 28, 202417.8017.8017.8017.8017.80-
Mar 27, 202417.8017.8017.8017.8017.80-
Mar 26, 202417.7717.8317.7717.8017.806,623
Mar 25, 202417.9817.9817.9817.9817.98-
Mar 22, 202417.9717.9817.9717.9817.98123
Mar 21, 202418.1818.1818.1818.1818.18349
Mar 20, 202418.4918.4918.4918.4918.49-
Mar 19, 202418.4918.4918.4918.4918.49-
Mar 18, 202418.4918.4918.4918.4918.49-
Mar 15, 202418.4918.4918.4918.4918.49-
Mar 14, 202418.4918.4918.4918.4918.49-
Mar 13, 202418.4918.4918.4918.4918.49-
Mar 12, 202418.4918.4918.4918.4918.49-
Mar 11, 202418.4918.4918.4918.4918.49-
Mar 8, 202418.4918.4918.4918.4918.49-
Mar 7, 202418.4918.4918.4918.4918.49259
Mar 6, 202418.1218.1218.1218.1218.12-
Mar 5, 202418.1218.1218.1218.1218.1269
Mar 4, 202418.0718.0718.0718.0718.07-
Mar 1, 202418.1018.1018.0718.0718.071,008
Feb 29, 202418.0118.0118.0118.0118.01-
Feb 28, 202418.0118.0118.0118.0118.01-
Feb 27, 202418.0118.0917.8918.0118.012,068
Feb 26, 202417.6517.6517.6517.6517.65-
Feb 23, 202417.6517.6517.6517.6517.65-
Feb 22, 202417.6517.6517.6517.6517.65-
Feb 21, 202417.6517.6517.6517.6517.65157
Feb 20, 202418.1618.1618.1618.1618.16-
Feb 19, 202418.1618.1618.1618.1618.16-
Feb 16, 202418.1618.1618.1618.1618.16-
Feb 15, 202418.1618.1618.1618.1618.16-
Feb 14, 202418.1618.1618.1618.1618.16-
Feb 13, 202418.1618.1618.1618.1618.16613
Feb 12, 202418.2918.2918.2918.2918.29-
Feb 9, 202418.2918.2918.2918.2918.29-
Feb 8, 202418.2918.2918.2918.2918.29609
Feb 7, 202418.8318.8318.8318.8318.83-
Feb 6, 202418.8318.8318.8318.8318.83-
Feb 5, 202418.8118.8318.8118.8318.83244
Feb 2, 202419.1419.1419.1419.1419.14-
Feb 1, 202419.1419.1419.1419.1419.14-
Jan 31, 202419.0819.2319.0819.1419.141,903
Jan 30, 202419.4519.4519.4519.4519.45-
Jan 29, 202419.6919.8618.6119.4519.4528,407