Koninklijke Philips N.V. (PHI1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:15PM 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 | 24.06 | 24.06 | 23.55 | 23.55 | 23.55 | 265 |
| 27 Jun 2024 | 24.10 | 24.10 | 23.86 | 23.90 | 23.90 | 1,425 |
| 26 Jun 2024 | 23.84 | 24.45 | 23.84 | 24.05 | 24.05 | 1,097 |
| 25 Jun 2024 | 24.35 | 24.35 | 23.73 | 23.73 | 23.73 | 2,710 |
| 24 Jun 2024 | 24.37 | 24.64 | 24.19 | 24.63 | 24.63 | 913 |
| 21 Jun 2024 | 24.50 | 24.71 | 24.47 | 24.56 | 24.56 | 570 |
| 20 Jun 2024 | 24.02 | 24.57 | 24.02 | 24.45 | 24.45 | 1,783 |
| 19 Jun 2024 | 23.95 | 24.12 | 23.91 | 24.10 | 24.10 | 619 |
| 18 Jun 2024 | 23.85 | 24.05 | 23.71 | 23.97 | 23.97 | 1,322 |
| 17 Jun 2024 | 23.98 | 24.03 | 23.76 | 23.78 | 23.78 | 1,401 |
| 14 Jun 2024 | 24.03 | 24.08 | 23.97 | 24.08 | 24.08 | 400 |
| 13 Jun 2024 | 24.30 | 24.30 | 24.05 | 24.14 | 24.14 | 3,995 |
| 12 Jun 2024 | 24.32 | 24.65 | 24.19 | 24.46 | 24.46 | 385 |
| 11 Jun 2024 | 24.42 | 24.59 | 24.32 | 24.32 | 24.32 | 85 |
| 10 Jun 2024 | 24.24 | 24.50 | 24.11 | 24.50 | 24.50 | 1,429 |
| 07 Jun 2024 | 24.10 | 24.61 | 24.10 | 24.40 | 24.40 | 2,582 |
| 06 Jun 2024 | 24.32 | 24.32 | 24.04 | 24.06 | 24.06 | 3,424 |
| 05 Jun 2024 | 24.37 | 24.37 | 24.06 | 24.28 | 24.28 | 958 |
| 04 Jun 2024 | 24.48 | 24.48 | 24.29 | 24.29 | 24.29 | 50 |
| 03 Jun 2024 | 25.07 | 25.07 | 24.48 | 24.48 | 24.48 | 2,718 |
| 31 May 2024 | 25.19 | 25.19 | 24.88 | 24.94 | 24.94 | 260 |
| 30 May 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 29 May 2024 | 25.12 | 25.27 | 25.12 | 25.27 | 25.27 | 2,012 |
| 28 May 2024 | 24.90 | 25.27 | 24.90 | 25.18 | 25.18 | 996 |
| 27 May 2024 | 24.84 | 24.98 | 24.84 | 24.98 | 24.98 | 898 |
| 24 May 2024 | 24.23 | 24.79 | 24.23 | 24.73 | 24.73 | 2,367 |
| 23 May 2024 | 25.14 | 25.14 | 24.48 | 24.48 | 24.48 | 721 |
| 22 May 2024 | 25.24 | 25.25 | 24.97 | 25.12 | 25.12 | 541 |
| 21 May 2024 | 25.20 | 25.35 | 25.05 | 25.31 | 25.31 | 1,450 |
| 20 May 2024 | 25.74 | 25.88 | 25.30 | 25.30 | 25.30 | 128 |
| 17 May 2024 | 25.19 | 25.88 | 25.18 | 25.64 | 25.64 | 1,791 |
| 16 May 2024 | 25.13 | 25.45 | 25.13 | 25.40 | 25.40 | 490 |
| 15 May 2024 | 24.96 | 25.21 | 24.96 | 25.18 | 25.18 | 1,551 |
| 14 May 2024 | 24.93 | 25.09 | 24.93 | 25.09 | 25.09 | 1,258 |
| 13 May 2024 | 25.02 | 25.30 | 25.02 | 25.29 | 25.29 | 639 |
| 10 May 2024 | 24.56 | 24.80 | 24.56 | 24.80 | 24.80 | 729 |
| 09 May 2024 | 24.25 | 24.58 | 23.97 | 24.50 | 24.50 | 834 |
| 09 May 2024 | 30.2684:29.2684 Stock split | |||||
| 08 May 2024 | 23.84 | 23.85 | 23.48 | 23.48 | 23.48 | 713 |
| 07 May 2024 | 23.93 | 24.17 | 23.87 | 23.87 | 23.87 | 2,063 |
| 06 May 2024 | 24.00 | 24.17 | 23.96 | 23.96 | 23.96 | 1,500 |
| 03 May 2024 | 24.04 | 24.34 | 24.02 | 24.34 | 24.34 | 4,485 |
| 02 May 2024 | 24.30 | 24.30 | 24.08 | 24.08 | 24.08 | 2,403 |
| 30 Apr 2024 | 24.40 | 24.84 | 24.22 | 24.22 | 24.22 | 1,570 |
| 29 Apr 2024 | 21.47 | 28.04 | 21.47 | 24.51 | 24.51 | 24,219 |
| 26 Apr 2024 | 18.60 | 18.88 | 18.60 | 18.88 | 18.88 | 201 |
| 25 Apr 2024 | 18.91 | 18.94 | 18.60 | 18.60 | 18.60 | 5,918 |
| 24 Apr 2024 | 19.01 | 19.20 | 18.89 | 18.89 | 18.89 | 895 |
| 23 Apr 2024 | 18.66 | 18.91 | 18.66 | 18.90 | 18.90 | 884 |
| 22 Apr 2024 | 18.19 | 18.54 | 18.19 | 18.51 | 18.51 | 729 |
| 19 Apr 2024 | 18.00 | 18.20 | 17.94 | 18.17 | 18.17 | 217 |
| 18 Apr 2024 | 18.39 | 18.39 | 18.05 | 18.30 | 18.30 | 657 |
| 17 Apr 2024 | 18.46 | 18.46 | 18.08 | 18.33 | 18.33 | 1,277 |
| 16 Apr 2024 | 18.50 | 18.76 | 18.48 | 18.59 | 18.59 | 340 |
| 15 Apr 2024 | 18.35 | 18.81 | 18.35 | 18.81 | 18.81 | 361 |
| 12 Apr 2024 | 18.57 | 19.04 | 18.36 | 18.36 | 18.36 | 570 |
| 11 Apr 2024 | 18.46 | 18.46 | 18.28 | 18.41 | 18.41 | 11,718 |
| 10 Apr 2024 | 18.15 | 19.39 | 18.15 | 18.48 | 18.48 | 4,507 |
| 09 Apr 2024 | 18.21 | 18.42 | 18.11 | 18.42 | 18.42 | 134 |
| 08 Apr 2024 | 17.93 | 18.35 | 17.93 | 18.35 | 18.35 | 752 |
| 05 Apr 2024 | 18.17 | 18.17 | 17.93 | 17.93 | 17.93 | 1,707 |
| 04 Apr 2024 | 18.19 | 18.42 | 18.19 | 18.40 | 18.40 | 1,399 |
| 03 Apr 2024 | 17.89 | 18.22 | 17.89 | 18.21 | 18.21 | 3,393 |
| 02 Apr 2024 | 17.98 | 18.09 | 17.86 | 18.00 | 18.00 | 4,216 |
| 28 Mar 2024 | 18.16 | 18.23 | 17.99 | 17.99 | 17.99 | 548 |
| 27 Mar 2024 | 17.90 | 18.18 | 17.90 | 18.18 | 18.18 | 439 |
| 26 Mar 2024 | 17.78 | 17.98 | 17.76 | 17.93 | 17.93 | 113 |
| 25 Mar 2024 | 17.86 | 17.89 | 17.74 | 17.81 | 17.81 | 9,230 |
| 22 Mar 2024 | 18.13 | 18.13 | 17.88 | 18.00 | 18.00 | 1,749 |
| 21 Mar 2024 | 18.33 | 18.41 | 17.98 | 18.18 | 18.18 | 3,996 |
| 20 Mar 2024 | 18.54 | 18.55 | 18.12 | 18.19 | 18.19 | 765 |
| 19 Mar 2024 | 18.43 | 18.56 | 18.35 | 18.56 | 18.56 | 1,272 |
| 18 Mar 2024 | 18.80 | 18.80 | 18.46 | 18.46 | 18.46 | 1,342 |
| 15 Mar 2024 | 19.09 | 19.09 | 18.71 | 18.71 | 18.71 | 248 |
| 14 Mar 2024 | 19.04 | 19.19 | 19.04 | 19.19 | 19.19 | 1,592 |
| 13 Mar 2024 | 18.88 | 19.15 | 18.88 | 19.15 | 19.15 | 2,136 |
| 12 Mar 2024 | 18.93 | 19.08 | 18.86 | 18.86 | 18.86 | 516 |
| 11 Mar 2024 | 18.34 | 18.76 | 18.34 | 18.74 | 18.74 | 571 |
| 08 Mar 2024 | 18.41 | 18.57 | 18.41 | 18.51 | 18.51 | 1,153 |
| 07 Mar 2024 | 18.06 | 18.61 | 18.06 | 18.61 | 18.61 | 1,023 |
| 06 Mar 2024 | 18.11 | 18.15 | 18.06 | 18.15 | 18.15 | 858 |
| 05 Mar 2024 | 18.02 | 18.11 | 17.89 | 18.03 | 18.03 | 2,864 |
| 04 Mar 2024 | 18.15 | 18.15 | 18.12 | 18.12 | 18.12 | 595 |
| 01 Mar 2024 | 17.98 | 18.18 | 17.98 | 18.15 | 18.15 | 2,326 |
| 29 Feb 2024 | 17.80 | 17.93 | 17.80 | 17.91 | 17.91 | 586 |
| 28 Feb 2024 | 18.01 | 18.35 | 17.79 | 17.79 | 17.79 | 587 |
| 27 Feb 2024 | 17.79 | 18.08 | 17.79 | 18.02 | 18.02 | 1,883 |
| 26 Feb 2024 | 17.98 | 17.98 | 17.92 | 17.92 | 17.92 | 806 |
| 23 Feb 2024 | 18.10 | 18.10 | 17.90 | 18.07 | 18.07 | 1,166 |
| 22 Feb 2024 | 17.63 | 18.14 | 17.63 | 18.01 | 18.01 | 6,170 |
| 21 Feb 2024 | 18.02 | 18.02 | 17.51 | 17.55 | 17.55 | 5,518 |
| 20 Feb 2024 | 18.20 | 18.20 | 18.03 | 18.03 | 18.03 | 381 |
| 19 Feb 2024 | 18.15 | 18.34 | 18.11 | 18.20 | 18.20 | 1,735 |
| 16 Feb 2024 | 18.36 | 18.36 | 18.13 | 18.24 | 18.24 | 6,676 |
| 15 Feb 2024 | 18.14 | 18.32 | 18.13 | 18.32 | 18.32 | 2,716 |
| 14 Feb 2024 | 18.14 | 18.14 | 17.95 | 18.07 | 18.07 | 1,385 |
| 13 Feb 2024 | 18.49 | 18.49 | 18.02 | 18.08 | 18.08 | 1,297 |
| 12 Feb 2024 | 18.48 | 18.57 | 18.38 | 18.48 | 18.48 | 4,250 |
| 09 Feb 2024 | 18.38 | 18.51 | 18.37 | 18.38 | 18.38 | 979 |
| 08 Feb 2024 | 18.33 | 18.36 | 18.31 | 18.34 | 18.34 | 2,904 |
| *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.