Koninklijke Philips NV (PHI1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 12:52PM 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 | 24.04 | 24.04 | 23.63 | 23.86 | 23.86 | 1,000 |
| 27 Jun 2024 | 24.08 | 24.08 | 23.94 | 23.94 | 23.94 | 40 |
| 26 Jun 2024 | 23.84 | 24.37 | 23.84 | 23.96 | 23.96 | 112 |
| 25 Jun 2024 | 24.36 | 24.36 | 23.75 | 23.75 | 23.75 | 359 |
| 24 Jun 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 21 Jun 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 100 |
| 20 Jun 2024 | 24.02 | 24.52 | 24.02 | 24.51 | 24.51 | 745 |
| 19 Jun 2024 | 23.94 | 23.94 | 23.90 | 23.90 | 23.90 | 20 |
| 18 Jun 2024 | 23.84 | 24.08 | 23.78 | 24.07 | 24.07 | 1,669 |
| 17 Jun 2024 | 23.95 | 23.95 | 23.72 | 23.87 | 23.87 | 1,900 |
| 14 Jun 2024 | 24.02 | 24.02 | 24.00 | 24.00 | 24.00 | 80 |
| 13 Jun 2024 | 24.14 | 24.37 | 24.10 | 24.37 | 24.37 | 85 |
| 12 Jun 2024 | 24.24 | 24.33 | 24.24 | 24.28 | 24.28 | 113 |
| 11 Jun 2024 | 24.41 | 24.51 | 24.41 | 24.51 | 24.51 | 30 |
| 10 Jun 2024 | 24.15 | 24.35 | 24.15 | 24.18 | 24.18 | 50 |
| 07 Jun 2024 | 24.09 | 24.47 | 24.09 | 24.37 | 24.37 | - |
| 06 Jun 2024 | 24.32 | 24.32 | 23.95 | 24.28 | 24.28 | 800 |
| 05 Jun 2024 | 24.35 | 24.35 | 24.06 | 24.30 | 24.30 | - |
| 04 Jun 2024 | 24.46 | 24.46 | 24.20 | 24.20 | 24.20 | 60 |
| 03 Jun 2024 | 25.06 | 25.06 | 24.47 | 24.47 | 24.47 | 155 |
| 31 May 2024 | 25.18 | 25.18 | 24.89 | 24.89 | 24.89 | 745 |
| 30 May 2024 | 25.02 | 25.29 | 25.02 | 25.28 | 25.28 | 79 |
| 29 May 2024 | 25.10 | 25.23 | 25.03 | 25.23 | 25.23 | 452 |
| 28 May 2024 | 24.90 | 25.23 | 24.90 | 25.20 | 25.20 | 323 |
| 27 May 2024 | 24.82 | 24.99 | 24.82 | 24.99 | 24.99 | 562 |
| 24 May 2024 | 24.24 | 24.79 | 24.24 | 24.79 | 24.79 | 1,309 |
| 23 May 2024 | 25.15 | 25.15 | 24.54 | 24.54 | 24.54 | 2,200 |
| 22 May 2024 | 25.24 | 25.24 | 25.04 | 25.20 | 25.20 | 572 |
| 21 May 2024 | 25.15 | 25.30 | 25.09 | 25.09 | 25.09 | 234 |
| 20 May 2024 | 25.60 | 25.73 | 25.28 | 25.28 | 25.28 | 88 |
| 17 May 2024 | 25.19 | 25.64 | 25.19 | 25.59 | 25.59 | 375 |
| 16 May 2024 | 25.14 | 25.61 | 25.14 | 25.34 | 25.34 | 590 |
| 15 May 2024 | 24.97 | 25.21 | 24.97 | 25.20 | 25.20 | 397 |
| 14 May 2024 | 24.94 | 25.12 | 24.94 | 25.12 | 25.12 | 50 |
| 13 May 2024 | 25.12 | 25.52 | 25.04 | 25.35 | 25.35 | 421 |
| 10 May 2024 | 24.57 | 24.72 | 24.57 | 24.59 | 24.59 | 40 |
| 09 May 2024 | 23.94 | 24.58 | 23.94 | 24.58 | 24.58 | 170 |
| 09 May 2024 | 30.2684:29.2684 Stock split | |||||
| 08 May 2024 | 23.84 | 23.84 | 23.40 | 23.40 | 23.40 | 894 |
| 07 May 2024 | 23.94 | 24.16 | 23.86 | 24.04 | 24.04 | 351 |
| 06 May 2024 | 24.01 | 24.08 | 23.89 | 23.89 | 23.89 | 212 |
| 03 May 2024 | 24.03 | 24.03 | 23.95 | 23.95 | 23.95 | 107 |
| 02 May 2024 | 24.22 | 24.22 | 23.89 | 23.89 | 23.89 | 1,993 |
| 30 Apr 2024 | 24.36 | 24.67 | 24.21 | 24.26 | 24.26 | 4,165 |
| 29 Apr 2024 | 20.57 | 27.81 | 20.57 | 23.96 | 23.96 | 30,530 |
| 26 Apr 2024 | 18.81 | 19.08 | 18.63 | 19.08 | 19.08 | 105 |
| 25 Apr 2024 | 18.92 | 18.94 | 18.61 | 18.61 | 18.61 | 62 |
| 24 Apr 2024 | 19.03 | 19.18 | 18.95 | 19.00 | 19.00 | 122 |
| 23 Apr 2024 | 18.67 | 18.93 | 18.67 | 18.86 | 18.86 | 413 |
| 22 Apr 2024 | 18.19 | 18.67 | 18.19 | 18.67 | 18.67 | 373 |
| 19 Apr 2024 | 18.01 | 18.22 | 18.01 | 18.16 | 18.16 | 165 |
| 18 Apr 2024 | 18.37 | 18.41 | 18.11 | 18.19 | 18.19 | 842 |
| 17 Apr 2024 | 18.45 | 18.45 | 18.14 | 18.14 | 18.14 | 646 |
| 16 Apr 2024 | 18.60 | 18.60 | 18.55 | 18.55 | 18.55 | 51 |
| 15 Apr 2024 | 18.28 | 18.83 | 18.28 | 18.77 | 18.77 | 2,109 |
| 12 Apr 2024 | 18.58 | 19.06 | 18.35 | 18.35 | 18.35 | 165 |
| 11 Apr 2024 | 18.48 | 18.52 | 18.38 | 18.47 | 18.47 | 299 |
| 10 Apr 2024 | 18.60 | 19.71 | 18.56 | 18.56 | 18.56 | 884 |
| 09 Apr 2024 | 18.22 | 18.45 | 18.10 | 18.45 | 18.45 | 987 |
| 08 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 05 Apr 2024 | 18.27 | 18.27 | 17.82 | 17.97 | 17.97 | 1,026 |
| 04 Apr 2024 | 18.20 | 18.43 | 18.20 | 18.38 | 18.38 | 2,430 |
| 03 Apr 2024 | 17.90 | 18.24 | 17.90 | 18.20 | 18.20 | 1,442 |
| 02 Apr 2024 | 17.95 | 18.11 | 17.91 | 17.96 | 17.96 | 1,521 |
| 28 Mar 2024 | 18.18 | 18.21 | 18.03 | 18.06 | 18.06 | 650 |
| 27 Mar 2024 | 17.91 | 18.26 | 17.91 | 18.14 | 18.14 | 434 |
| 26 Mar 2024 | 17.78 | 17.96 | 17.76 | 17.96 | 17.96 | 796 |
| 25 Mar 2024 | 17.83 | 17.90 | 17.77 | 17.82 | 17.82 | 1,075 |
| 22 Mar 2024 | 18.11 | 18.12 | 17.83 | 18.01 | 18.01 | 1,953 |
| 21 Mar 2024 | 18.29 | 18.29 | 17.99 | 18.22 | 18.22 | 160 |
| 20 Mar 2024 | 18.54 | 18.54 | 18.12 | 18.12 | 18.12 | 107 |
| 19 Mar 2024 | 18.41 | 18.59 | 18.38 | 18.50 | 18.50 | 62 |
| 18 Mar 2024 | 18.73 | 18.73 | 18.47 | 18.47 | 18.47 | 396 |
| 15 Mar 2024 | 19.10 | 19.17 | 18.92 | 18.92 | 18.92 | 129 |
| 14 Mar 2024 | 19.05 | 19.20 | 19.05 | 19.15 | 19.15 | 25 |
| 13 Mar 2024 | 18.89 | 19.11 | 18.89 | 19.11 | 19.11 | - |
| 12 Mar 2024 | 18.91 | 19.00 | 18.91 | 18.93 | 18.93 | 760 |
| 11 Mar 2024 | 18.36 | 19.01 | 18.36 | 19.01 | 19.01 | 929 |
| 08 Mar 2024 | 18.41 | 18.59 | 18.41 | 18.59 | 18.59 | 620 |
| 07 Mar 2024 | 18.06 | 18.50 | 18.06 | 18.50 | 18.50 | - |
| 06 Mar 2024 | 18.07 | 18.22 | 18.04 | 18.15 | 18.15 | 465 |
| 05 Mar 2024 | 18.02 | 18.02 | 17.94 | 17.94 | 17.94 | 56 |
| 04 Mar 2024 | 18.15 | 18.15 | 18.06 | 18.06 | 18.06 | 303 |
| 01 Mar 2024 | 17.97 | 18.08 | 17.97 | 18.07 | 18.07 | 496 |
| 29 Feb 2024 | 17.81 | 17.94 | 17.81 | 17.83 | 17.83 | 56 |
| 28 Feb 2024 | 17.99 | 18.32 | 17.99 | 17.99 | 17.99 | 15 |
| 27 Feb 2024 | 17.74 | 18.07 | 17.74 | 17.99 | 17.99 | 478 |
| 26 Feb 2024 | 17.98 | 18.02 | 17.88 | 17.99 | 17.99 | 160 |
| 23 Feb 2024 | 18.08 | 18.08 | 18.07 | 18.07 | 18.07 | 196 |
| 22 Feb 2024 | 17.64 | 18.13 | 17.64 | 18.03 | 18.03 | 243 |
| 21 Feb 2024 | 18.02 | 18.02 | 17.52 | 17.65 | 17.65 | 2,675 |
| 20 Feb 2024 | 18.16 | 18.16 | 17.99 | 18.01 | 18.01 | 517 |
| 19 Feb 2024 | 18.11 | 18.27 | 18.10 | 18.27 | 18.27 | 320 |
| 16 Feb 2024 | 18.35 | 18.35 | 18.16 | 18.20 | 18.20 | 82 |
| 15 Feb 2024 | 18.12 | 18.28 | 18.12 | 18.28 | 18.28 | 118 |
| 14 Feb 2024 | 18.07 | 18.11 | 17.95 | 17.95 | 17.95 | 894 |
| 13 Feb 2024 | 18.48 | 18.48 | 18.03 | 18.03 | 18.03 | 486 |
| 12 Feb 2024 | 18.42 | 18.55 | 18.40 | 18.45 | 18.45 | 701 |
| 09 Feb 2024 | 18.38 | 18.46 | 18.38 | 18.39 | 18.39 | 51 |
| 08 Feb 2024 | 18.32 | 18.39 | 18.24 | 18.29 | 18.29 | 517 |
| *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.