Koninklijke Philips NV (PHIA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:28PM 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 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | - |
| 27 Jun 2024 | 23.80 | 23.80 | 23.40 | 23.60 | 23.60 | - |
| 26 Jun 2024 | 23.60 | 24.00 | 23.60 | 23.80 | 23.80 | - |
| 25 Jun 2024 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | - |
| 24 Jun 2024 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | - |
| 21 Jun 2024 | 24.20 | 24.40 | 24.00 | 24.20 | 24.20 | - |
| 20 Jun 2024 | 23.80 | 24.20 | 23.80 | 24.00 | 24.00 | - |
| 19 Jun 2024 | 23.80 | 23.80 | 23.60 | 23.80 | 23.80 | - |
| 18 Jun 2024 | 23.60 | 23.60 | 23.40 | 23.60 | 23.60 | - |
| 17 Jun 2024 | 23.80 | 23.80 | 23.20 | 23.40 | 23.40 | 1,079 |
| 14 Jun 2024 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | - |
| 13 Jun 2024 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | - |
| 12 Jun 2024 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | - |
| 11 Jun 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 10 Jun 2024 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | - |
| 07 Jun 2024 | 23.80 | 24.20 | 23.80 | 24.00 | 24.00 | - |
| 06 Jun 2024 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | - |
| 05 Jun 2024 | 24.20 | 24.20 | 23.60 | 24.00 | 24.00 | - |
| 04 Jun 2024 | 24.20 | 24.20 | 23.80 | 24.00 | 24.00 | - |
| 03 Jun 2024 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | - |
| 31 May 2024 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | - |
| 30 May 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 29 May 2024 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | - |
| 28 May 2024 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | - |
| 27 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 24 May 2024 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - |
| 23 May 2024 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | 20 |
| 22 May 2024 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | - |
| 21 May 2024 | 25.00 | 25.00 | 24.60 | 24.80 | 24.80 | - |
| 20 May 2024 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | - |
| 17 May 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | - |
| 16 May 2024 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | - |
| 15 May 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 14 May 2024 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | - |
| 13 May 2024 | 24.80 | 25.20 | 24.60 | 25.20 | 25.20 | - |
| 10 May 2024 | 24.40 | 24.40 | 24.20 | 24.40 | 24.40 | - |
| 09 May 2024 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | - |
| 09 May 2024 | 1.034167:1 Stock split | |||||
| 08 May 2024 | 23.59 | 23.59 | 23.01 | 23.21 | 23.21 | - |
| 07 May 2024 | 23.79 | 23.79 | 23.59 | 23.59 | 23.59 | - |
| 06 May 2024 | 23.79 | 23.79 | 23.59 | 23.59 | 23.59 | - |
| 03 May 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 02 May 2024 | 23.98 | 23.98 | 23.59 | 23.79 | 23.79 | - |
| 30 Apr 2024 | 24.17 | 24.17 | 23.79 | 23.79 | 23.79 | - |
| 29 Apr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 26 Apr 2024 | 18.37 | 18.76 | 18.37 | 18.76 | 18.76 | - |
| 25 Apr 2024 | 18.66 | 18.66 | 18.37 | 18.37 | 18.37 | - |
| 24 Apr 2024 | 18.86 | 18.95 | 18.66 | 18.76 | 18.76 | - |
| 23 Apr 2024 | 18.47 | 18.66 | 18.47 | 18.57 | 18.57 | - |
| 22 Apr 2024 | 17.99 | 18.28 | 17.99 | 18.28 | 18.28 | - |
| 19 Apr 2024 | 17.79 | 17.89 | 17.79 | 17.89 | 17.89 | - |
| 18 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 17 Apr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 16 Apr 2024 | 18.37 | 18.47 | 18.37 | 18.47 | 18.47 | - |
| 15 Apr 2024 | 18.18 | 18.28 | 18.18 | 18.28 | 18.28 | - |
| 12 Apr 2024 | 18.37 | 18.66 | 18.37 | 18.57 | 18.57 | - |
| 11 Apr 2024 | 18.28 | 18.28 | 18.18 | 18.18 | 18.18 | - |
| 10 Apr 2024 | 18.37 | 18.76 | 18.28 | 18.28 | 18.28 | - |
| 09 Apr 2024 | 17.99 | 18.08 | 17.89 | 18.08 | 18.08 | - |
| 08 Apr 2024 | 17.79 | 17.79 | 17.70 | 17.70 | 17.70 | - |
| 05 Apr 2024 | 18.08 | 18.08 | 17.60 | 17.70 | 17.70 | - |
| 04 Apr 2024 | 17.99 | 18.18 | 17.99 | 18.08 | 18.08 | - |
| 03 Apr 2024 | 17.70 | 17.99 | 17.70 | 17.99 | 17.99 | - |
| 02 Apr 2024 | 17.79 | 17.79 | 17.70 | 17.70 | 17.70 | - |
| 28 Mar 2024 | 17.99 | 17.99 | 17.79 | 17.79 | 17.79 | - |
| 27 Mar 2024 | 17.70 | 17.99 | 17.70 | 17.99 | 17.99 | - |
| 26 Mar 2024 | 17.60 | 17.60 | 17.50 | 17.60 | 17.60 | - |
| 25 Mar 2024 | 17.60 | 17.60 | 17.50 | 17.60 | 17.60 | - |
| 22 Mar 2024 | 17.99 | 17.99 | 17.60 | 17.70 | 17.70 | - |
| 21 Mar 2024 | 18.08 | 18.08 | 17.70 | 17.89 | 17.89 | - |
| 20 Mar 2024 | 18.37 | 18.37 | 17.99 | 17.99 | 17.99 | 191 |
| 19 Mar 2024 | 18.28 | 18.28 | 18.08 | 18.18 | 18.18 | - |
| 18 Mar 2024 | 18.57 | 18.57 | 18.18 | 18.28 | 18.28 | - |
| 15 Mar 2024 | 18.86 | 18.86 | 18.66 | 18.66 | 18.66 | - |
| 14 Mar 2024 | 18.86 | 18.95 | 18.76 | 18.86 | 18.86 | - |
| 13 Mar 2024 | 18.66 | 18.86 | 18.57 | 18.86 | 18.86 | - |
| 12 Mar 2024 | 18.76 | 18.76 | 18.57 | 18.66 | 18.66 | - |
| 11 Mar 2024 | 18.18 | 18.76 | 18.18 | 18.76 | 18.76 | 41 |
| 08 Mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 07 Mar 2024 | 17.89 | 18.18 | 17.79 | 18.18 | 18.18 | - |
| 06 Mar 2024 | 17.89 | 17.99 | 17.79 | 17.89 | 17.89 | 465 |
| 05 Mar 2024 | 17.89 | 17.89 | 17.70 | 17.79 | 17.79 | 41 |
| 04 Mar 2024 | 17.99 | 17.99 | 17.79 | 17.79 | 17.79 | - |
| 01 Mar 2024 | 17.79 | 17.89 | 17.79 | 17.79 | 17.79 | - |
| 29 Feb 2024 | 17.60 | 17.70 | 17.60 | 17.60 | 17.60 | - |
| 28 Feb 2024 | 17.79 | 17.99 | 17.50 | 17.50 | 17.50 | - |
| 27 Feb 2024 | 17.60 | 17.79 | 17.60 | 17.79 | 17.79 | 168 |
| 26 Feb 2024 | 17.79 | 17.79 | 17.60 | 17.70 | 17.70 | - |
| 23 Feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 22 Feb 2024 | 17.41 | 17.79 | 17.41 | 17.79 | 17.79 | - |
| 21 Feb 2024 | 17.89 | 17.89 | 17.41 | 17.41 | 17.41 | - |
| 20 Feb 2024 | 17.99 | 17.99 | 17.70 | 17.70 | 17.70 | - |
| 19 Feb 2024 | 17.99 | 18.08 | 17.89 | 18.08 | 18.08 | - |
| 16 Feb 2024 | 18.18 | 18.18 | 17.89 | 17.99 | 17.99 | - |
| 15 Feb 2024 | 17.89 | 17.99 | 17.89 | 17.99 | 17.99 | - |
| 14 Feb 2024 | 17.99 | 17.99 | 17.70 | 17.70 | 17.70 | - |
| 13 Feb 2024 | 18.28 | 18.28 | 17.79 | 17.79 | 17.79 | - |
| 12 Feb 2024 | 18.28 | 18.28 | 18.18 | 18.28 | 18.28 | - |
| 09 Feb 2024 | 18.18 | 18.28 | 18.18 | 18.18 | 18.18 | - |
| 08 Feb 2024 | 18.18 | 18.18 | 17.99 | 18.08 | 18.08 | - |
| *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.