Koninklijke Philips NV (PHI1.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM 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 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 27 Jun 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 26 Jun 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 25 Jun 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 24 Jun 2024 | 24.22 | 24.44 | 24.22 | 24.44 | 24.44 | 215 |
| 21 Jun 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 20 Jun 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 19 Jun 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 18 Jun 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 17 Jun 2024 | 24.10 | 24.10 | 23.83 | 23.83 | 23.83 | 44 |
| 14 Jun 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 13 Jun 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 12 Jun 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 11 Jun 2024 | 24.40 | 24.51 | 24.40 | 24.51 | 24.51 | 347 |
| 10 Jun 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 07 Jun 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 06 Jun 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 05 Jun 2024 | 24.35 | 24.35 | 24.26 | 24.26 | 24.26 | 666 |
| 04 Jun 2024 | 24.47 | 24.47 | 24.21 | 24.21 | 24.21 | 390 |
| 03 Jun 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 31 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 30 May 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 29 May 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 28 May 2024 | 24.90 | 25.26 | 24.90 | 25.26 | 25.26 | 431 |
| 27 May 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 24 May 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 23 May 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 22 May 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 21 May 2024 | 25.20 | 25.25 | 25.20 | 25.23 | 25.23 | 1,538 |
| 20 May 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 17 May 2024 | 25.19 | 25.53 | 25.19 | 25.50 | 25.50 | 48 |
| 16 May 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 15 May 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 14 May 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 13 May 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 10 May 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 34 |
| 09 May 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 09 May 2024 | 30.2684:29.2684 Stock split | |||||
| 08 May 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 206 |
| 07 May 2024 | 23.92 | 24.09 | 23.92 | 24.09 | 24.09 | 51 |
| 06 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 03 May 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 02 May 2024 | 24.21 | 24.21 | 24.14 | 24.14 | 24.14 | 122 |
| 30 Apr 2024 | 24.35 | 24.44 | 24.17 | 24.23 | 24.23 | 1,258 |
| 29 Apr 2024 | 22.24 | 26.06 | 22.24 | 24.08 | 24.08 | 6,238 |
| 26 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 25 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 24 Apr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 23 Apr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 22 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 19 Apr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 18 Apr 2024 | 18.38 | 18.38 | 18.15 | 18.15 | 18.15 | 248 |
| 17 Apr 2024 | 18.49 | 18.49 | 18.26 | 18.26 | 18.26 | 124 |
| 16 Apr 2024 | 18.52 | 18.77 | 18.52 | 18.77 | 18.77 | 44 |
| 15 Apr 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 310 |
| 12 Apr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 11 Apr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 10 Apr 2024 | 18.59 | 18.65 | 18.59 | 18.65 | 18.65 | 32 |
| 09 Apr 2024 | 18.22 | 18.26 | 18.22 | 18.26 | 18.26 | 51 |
| 08 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 05 Apr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 04 Apr 2024 | 18.20 | 18.42 | 18.20 | 18.42 | 18.42 | 76 |
| 03 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 02 Apr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 269 |
| 28 Mar 2024 | 18.17 | 18.17 | 18.14 | 18.14 | 18.14 | 828 |
| 27 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 26 Mar 2024 | 17.75 | 17.89 | 17.75 | 17.89 | 17.89 | 286 |
| 25 Mar 2024 | 17.81 | 17.85 | 17.81 | 17.81 | 17.81 | 465 |
| 22 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 46 |
| 21 Mar 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 20 Mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 19 Mar 2024 | 18.43 | 18.56 | 18.43 | 18.56 | 18.56 | 1,240 |
| 18 Mar 2024 | 18.73 | 18.73 | 18.60 | 18.60 | 18.60 | 223 |
| 15 Mar 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 14 Mar 2024 | 19.04 | 19.16 | 19.04 | 19.16 | 19.16 | 153 |
| 13 Mar 2024 | 18.87 | 19.03 | 18.87 | 19.03 | 19.03 | 75 |
| 12 Mar 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 11 Mar 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 08 Mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 07 Mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 06 Mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 05 Mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 04 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 01 Mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 29 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 28 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 27 Feb 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 26 Feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 23 Feb 2024 | 18.09 | 18.09 | 17.98 | 17.98 | 17.98 | 54 |
| 22 Feb 2024 | 17.64 | 18.02 | 17.64 | 18.02 | 18.02 | 802 |
| 21 Feb 2024 | 18.02 | 18.02 | 17.63 | 17.63 | 17.63 | 33 |
| 20 Feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 19 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 16 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 15 Feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 14 Feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 13 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 12 Feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 09 Feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 08 Feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| *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.