Koninklijke Philips NV (PHI1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 24.02 | 24.02 | 23.50 | 23.50 | 23.50 | - |
| 27 Jun 2024 | 24.04 | 24.04 | 23.85 | 23.85 | 23.85 | - |
| 26 Jun 2024 | 23.81 | 24.13 | 23.81 | 24.04 | 24.04 | - |
| 25 Jun 2024 | 24.30 | 24.30 | 23.67 | 23.67 | 23.67 | - |
| 24 Jun 2024 | 23.96 | 24.52 | 23.96 | 24.35 | 24.35 | - |
| 21 Jun 2024 | 24.44 | 24.55 | 24.42 | 24.42 | 24.42 | - |
| 20 Jun 2024 | 23.98 | 24.41 | 23.98 | 24.41 | 24.41 | - |
| 19 Jun 2024 | 23.89 | 23.98 | 23.81 | 23.98 | 23.98 | - |
| 18 Jun 2024 | 23.80 | 24.02 | 23.80 | 24.02 | 24.02 | - |
| 17 Jun 2024 | 24.02 | 24.02 | 23.66 | 23.76 | 23.76 | 50 |
| 14 Jun 2024 | 23.98 | 24.15 | 23.91 | 24.00 | 24.00 | 147 |
| 13 Jun 2024 | 24.22 | 24.26 | 23.91 | 23.91 | 23.91 | - |
| 12 Jun 2024 | 24.22 | 24.48 | 24.22 | 24.34 | 24.34 | - |
| 11 Jun 2024 | 24.39 | 24.51 | 24.24 | 24.24 | 24.24 | - |
| 10 Jun 2024 | 24.08 | 24.26 | 24.08 | 24.26 | 24.26 | - |
| 07 Jun 2024 | 24.04 | 24.50 | 24.04 | 24.35 | 24.35 | - |
| 06 Jun 2024 | 24.27 | 24.27 | 24.03 | 24.17 | 24.17 | - |
| 05 Jun 2024 | 24.31 | 24.32 | 24.26 | 24.27 | 24.27 | - |
| 04 Jun 2024 | 24.42 | 24.42 | 24.31 | 24.34 | 24.34 | - |
| 03 Jun 2024 | 25.01 | 25.01 | 24.45 | 24.45 | 24.45 | - |
| 31 May 2024 | 25.14 | 25.14 | 24.81 | 24.81 | 24.81 | - |
| 30 May 2024 | 24.97 | 25.16 | 24.97 | 25.13 | 25.13 | - |
| 29 May 2024 | 25.05 | 25.14 | 25.05 | 25.14 | 25.14 | - |
| 28 May 2024 | 24.85 | 25.17 | 24.85 | 25.07 | 25.07 | - |
| 27 May 2024 | 24.79 | 24.89 | 24.79 | 24.87 | 24.87 | - |
| 24 May 2024 | 24.18 | 24.65 | 24.18 | 24.65 | 24.65 | - |
| 23 May 2024 | 25.10 | 25.10 | 24.41 | 24.41 | 24.41 | - |
| 22 May 2024 | 25.17 | 25.17 | 24.95 | 25.10 | 25.10 | - |
| 21 May 2024 | 25.14 | 25.20 | 25.14 | 25.18 | 25.18 | - |
| 20 May 2024 | 25.53 | 25.64 | 25.12 | 25.12 | 25.12 | - |
| 17 May 2024 | 25.13 | 25.55 | 25.13 | 25.46 | 25.46 | - |
| 16 May 2024 | 25.07 | 25.43 | 25.07 | 25.22 | 25.22 | - |
| 15 May 2024 | 24.91 | 25.11 | 24.91 | 25.11 | 25.11 | - |
| 14 May 2024 | 24.88 | 25.04 | 24.88 | 24.98 | 24.98 | - |
| 13 May 2024 | 25.15 | 25.27 | 24.86 | 24.86 | 24.86 | - |
| 10 May 2024 | 24.52 | 24.87 | 24.52 | 24.87 | 24.87 | - |
| 09 May 2024 | 23.93 | 24.46 | 23.93 | 24.46 | 24.46 | - |
| 09 May 2024 | 30.2684:29.2684 Stock split | |||||
| 08 May 2024 | 23.79 | 23.80 | 23.30 | 23.38 | 23.38 | - |
| 07 May 2024 | 24.06 | 24.06 | 23.72 | 23.72 | 23.72 | - |
| 06 May 2024 | 23.95 | 24.05 | 23.83 | 23.84 | 23.84 | - |
| 03 May 2024 | 23.97 | 24.10 | 23.97 | 24.05 | 24.05 | - |
| 02 May 2024 | 24.15 | 24.15 | 24.00 | 24.00 | 24.00 | - |
| 30 Apr 2024 | 24.29 | 24.36 | 24.24 | 24.28 | 24.28 | - |
| 29 Apr 2024 | 21.03 | 25.54 | 21.03 | 24.48 | 24.48 | 310 |
| 26 Apr 2024 | 18.74 | 18.98 | 18.74 | 18.95 | 18.95 | - |
| 25 Apr 2024 | 18.87 | 18.89 | 18.55 | 18.55 | 18.55 | - |
| 24 Apr 2024 | 18.99 | 18.99 | 18.87 | 18.90 | 18.90 | - |
| 23 Apr 2024 | 18.63 | 18.88 | 18.63 | 18.88 | 18.88 | - |
| 22 Apr 2024 | 18.16 | 18.59 | 18.16 | 18.59 | 18.59 | - |
| 19 Apr 2024 | 17.96 | 18.15 | 17.94 | 18.12 | 18.12 | - |
| 18 Apr 2024 | 18.34 | 18.34 | 17.97 | 18.14 | 18.14 | - |
| 17 Apr 2024 | 18.40 | 18.40 | 18.14 | 18.25 | 18.25 | - |
| 16 Apr 2024 | 18.44 | 18.61 | 18.44 | 18.51 | 18.51 | - |
| 15 Apr 2024 | 18.33 | 18.79 | 18.33 | 18.63 | 18.63 | - |
| 12 Apr 2024 | 18.53 | 18.97 | 18.36 | 18.36 | 18.36 | - |
| 11 Apr 2024 | 18.42 | 18.51 | 18.28 | 18.51 | 18.51 | - |
| 10 Apr 2024 | 18.56 | 19.38 | 18.30 | 18.39 | 18.39 | - |
| 09 Apr 2024 | 18.17 | 18.39 | 18.05 | 18.39 | 18.39 | - |
| 08 Apr 2024 | 17.91 | 18.23 | 17.91 | 18.23 | 18.23 | - |
| 05 Apr 2024 | 18.15 | 18.15 | 17.92 | 18.00 | 18.00 | - |
| 04 Apr 2024 | 18.15 | 18.37 | 18.15 | 18.32 | 18.32 | - |
| 03 Apr 2024 | 17.86 | 18.17 | 17.86 | 18.17 | 18.17 | - |
| 02 Apr 2024 | 17.94 | 17.94 | 17.89 | 17.91 | 17.91 | - |
| 28 Mar 2024 | 18.13 | 18.13 | 17.92 | 17.93 | 17.93 | - |
| 27 Mar 2024 | 17.86 | 18.20 | 17.86 | 18.10 | 18.10 | - |
| 26 Mar 2024 | 17.75 | 17.90 | 17.75 | 17.90 | 17.90 | - |
| 25 Mar 2024 | 17.78 | 17.82 | 17.75 | 17.75 | 17.75 | - |
| 22 Mar 2024 | 18.09 | 18.09 | 17.89 | 17.89 | 17.89 | - |
| 21 Mar 2024 | 18.20 | 18.37 | 18.01 | 18.12 | 18.12 | - |
| 20 Mar 2024 | 18.51 | 18.51 | 18.10 | 18.14 | 18.14 | - |
| 19 Mar 2024 | 18.39 | 18.46 | 18.34 | 18.46 | 18.46 | - |
| 18 Mar 2024 | 18.67 | 18.71 | 18.38 | 18.38 | 18.38 | - |
| 15 Mar 2024 | 19.06 | 19.11 | 18.64 | 18.64 | 18.64 | - |
| 14 Mar 2024 | 19.00 | 19.10 | 19.00 | 19.04 | 19.04 | - |
| 13 Mar 2024 | 18.85 | 19.12 | 18.85 | 19.01 | 19.01 | - |
| 12 Mar 2024 | 18.89 | 18.89 | 18.80 | 18.80 | 18.80 | - |
| 11 Mar 2024 | 18.32 | 18.87 | 18.32 | 18.87 | 18.87 | - |
| 08 Mar 2024 | 18.37 | 18.54 | 18.37 | 18.40 | 18.40 | - |
| 07 Mar 2024 | 18.03 | 18.57 | 18.03 | 18.57 | 18.57 | - |
| 06 Mar 2024 | 18.04 | 18.06 | 18.03 | 18.03 | 18.03 | - |
| 05 Mar 2024 | 17.99 | 18.00 | 17.93 | 17.93 | 17.93 | - |
| 04 Mar 2024 | 18.12 | 18.12 | 18.02 | 18.02 | 18.02 | - |
| 01 Mar 2024 | 17.94 | 18.15 | 17.94 | 18.15 | 18.15 | - |
| 29 Feb 2024 | 17.77 | 17.85 | 17.77 | 17.85 | 17.85 | - |
| 28 Feb 2024 | 17.97 | 18.25 | 17.74 | 17.74 | 17.74 | 310 |
| 27 Feb 2024 | 17.76 | 18.03 | 17.76 | 17.83 | 17.83 | - |
| 26 Feb 2024 | 17.95 | 17.95 | 17.86 | 17.86 | 17.86 | - |
| 23 Feb 2024 | 18.05 | 18.05 | 17.92 | 17.92 | 17.92 | - |
| 22 Feb 2024 | 17.60 | 18.01 | 17.60 | 17.98 | 17.98 | - |
| 21 Feb 2024 | 17.99 | 17.99 | 17.50 | 17.50 | 17.50 | - |
| 20 Feb 2024 | 18.14 | 18.19 | 17.96 | 18.01 | 18.01 | - |
| 19 Feb 2024 | 18.23 | 18.32 | 18.13 | 18.18 | 18.18 | 31 |
| 16 Feb 2024 | 18.32 | 18.32 | 18.12 | 18.20 | 18.20 | - |
| 15 Feb 2024 | 18.10 | 18.23 | 18.10 | 18.12 | 18.12 | - |
| 14 Feb 2024 | 18.10 | 18.13 | 17.91 | 17.96 | 17.96 | - |
| 13 Feb 2024 | 18.46 | 18.46 | 18.00 | 18.10 | 18.10 | - |
| 12 Feb 2024 | 18.44 | 18.51 | 18.39 | 18.51 | 18.51 | 68 |
| 09 Feb 2024 | 18.35 | 18.43 | 18.34 | 18.39 | 18.39 | - |
| 08 Feb 2024 | 18.30 | 18.30 | 18.22 | 18.22 | 18.22 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.