Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Koninklijke Philips N.V. (PHIA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

18.70

+0.20

(+1.08%)

At close: 03:53PM CEST

Time period:

01 Oct 2022 - 01 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	18.50	18.70	18.50	18.70	18.70	-
28 Sept 2023	18.90	18.90	18.50	18.50	18.50	-
27 Sept 2023	19.10	19.10	19.00	19.00	19.00	-
26 Sept 2023	18.90	19.20	18.90	19.20	19.20	-
25 Sept 2023	18.90	18.90	18.90	18.90	18.90	-
22 Sept 2023	19.20	19.20	19.00	19.00	19.00	100
21 Sept 2023	19.50	19.50	19.30	19.30	19.30	-
20 Sept 2023	19.50	19.70	19.50	19.70	19.70	-
19 Sept 2023	19.50	19.60	19.50	19.60	19.60	-
18 Sept 2023	19.70	19.90	19.60	19.90	19.90	67
15 Sept 2023	20.40	20.40	19.70	19.70	19.70	50
14 Sept 2023	19.40	19.50	19.40	19.50	19.50	-
13 Sept 2023	19.40	19.40	19.40	19.40	19.40	-
12 Sept 2023	19.60	19.70	19.60	19.70	19.70	-
11 Sept 2023	19.10	20.00	19.10	20.00	20.00	400
08 Sept 2023	19.50	19.90	19.20	19.90	19.90	75
07 Sept 2023	19.60	19.60	19.40	19.40	19.40	-
06 Sept 2023	19.90	20.40	19.70	19.70	19.70	10
05 Sept 2023	20.00	20.00	19.90	19.90	19.90	-
04 Sept 2023	20.00	20.00	20.00	20.00	20.00	-
01 Sept 2023	20.40	20.40	20.40	20.40	20.40	-
31 Aug 2023	20.40	20.40	20.40	20.40	20.40	-
30 Aug 2023	20.40	20.40	20.40	20.40	20.40	-
29 Aug 2023	20.20	20.40	20.20	20.40	20.40	-
28 Aug 2023	20.00	20.40	20.00	20.00	20.00	-
25 Aug 2023	19.80	20.20	19.80	20.20	20.20	-
24 Aug 2023	19.90	20.20	19.90	20.20	20.20	-
23 Aug 2023	20.20	20.20	19.80	19.80	19.80	-
22 Aug 2023	20.20	20.60	19.90	19.90	19.90	200
21 Aug 2023	20.00	20.20	20.00	20.00	20.00	543
18 Aug 2023	20.20	20.20	19.60	19.60	19.60	-
17 Aug 2023	19.30	19.30	19.30	19.30	19.30	-
16 Aug 2023	19.00	19.10	19.00	19.10	19.10	-
15 Aug 2023	19.10	19.10	18.80	18.80	18.80	-
14 Aug 2023	19.10	19.10	19.10	19.10	19.10	120
11 Aug 2023	18.60	18.60	18.60	18.60	18.60	-
10 Aug 2023	18.70	18.70	18.70	18.70	18.70	-
09 Aug 2023	18.30	18.60	18.30	18.60	18.60	-
08 Aug 2023	18.70	18.70	18.60	18.60	18.60	159
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	18.40	18.40	18.40	18.40	18.40	-
03 Aug 2023	18.10	18.10	18.00	18.00	18.00	-
02 Aug 2023	18.40	18.40	17.90	17.90	17.90	-
01 Aug 2023	18.50	18.50	18.20	18.20	18.20	-
31 July 2023	18.60	18.60	18.40	18.40	18.40	-
28 July 2023	18.60	18.60	18.30	18.30	18.30	-
27 July 2023	18.40	18.50	18.40	18.50	18.50	-
26 July 2023	19.00	19.00	18.20	18.20	18.20	250
25 July 2023	19.20	19.20	19.00	19.00	19.00	-
24 July 2023	21.00	21.00	19.10	19.10	19.10	1,774
21 July 2023	20.60	20.60	19.90	19.90	19.90	-
20 July 2023	20.20	20.20	20.20	20.20	20.20	-
19 July 2023	20.20	20.20	20.00	20.00	20.00	-
18 July 2023	20.00	20.00	20.00	20.00	20.00	-
17 July 2023	20.00	20.00	20.00	20.00	20.00	-
14 July 2023	20.00	20.20	20.00	20.20	20.20	53
13 July 2023	20.00	20.40	19.80	19.80	19.80	607
12 July 2023	19.50	19.50	19.50	19.50	19.50	-
11 July 2023	19.50	19.50	19.10	19.10	19.10	-
10 July 2023	19.40	19.40	19.40	19.40	19.40	-
07 July 2023	19.00	19.00	19.00	19.00	19.00	-
06 July 2023	19.50	19.50	19.10	19.10	19.10	-
05 July 2023	19.80	19.80	19.80	19.80	19.80	-
04 July 2023	19.40	19.40	19.40	19.40	19.40	-
03 July 2023	19.60	19.60	19.60	19.60	19.60	-
30 June 2023	19.20	19.30	19.20	19.30	19.30	-
29 June 2023	19.40	19.40	18.90	18.90	18.90	178
28 June 2023	18.80	18.80	18.50	18.50	18.50	-
27 June 2023	18.70	18.70	18.30	18.30	18.30	-
26 June 2023	18.50	19.20	18.20	18.20	18.20	100
23 June 2023	18.40	18.40	18.00	18.00	18.00	-
22 June 2023	18.30	18.30	17.90	17.90	17.90	-
21 June 2023	18.40	18.40	17.90	17.90	17.90	-
20 June 2023	18.50	18.50	18.00	18.00	18.00	-
19 June 2023	19.10	19.10	19.10	19.10	19.10	55
16 June 2023	18.40	18.40	18.20	18.20	18.20	-
15 June 2023	18.40	18.90	18.10	18.10	18.10	200
14 June 2023	18.10	18.80	18.00	18.00	18.00	501
13 June 2023	18.20	18.60	17.80	17.80	17.80	438
12 June 2023	-	-	-	-	-	-
09 June 2023	18.00	18.20	18.00	18.20	18.20	-
08 June 2023	17.70	17.70	17.70	17.70	17.70	-
07 June 2023	17.90	18.00	17.90	18.00	18.00	730
06 June 2023	17.80	17.80	17.80	17.80	17.80	-
05 June 2023	17.90	18.20	17.90	18.20	18.20	330
02 June 2023	18.20	18.20	18.20	18.20	18.20	100
01 June 2023	-	-	-	-	-	-
31 May 2023	18.10	18.10	16.90	16.90	16.90	-
30 May 2023	18.00	18.00	18.00	18.00	18.00	-
29 May 2023	18.00	18.50	18.00	18.50	18.50	27
26 May 2023	17.60	17.60	17.60	17.60	17.60	-
25 May 2023	18.00	18.20	17.00	17.00	17.00	1
24 May 2023	18.50	18.50	17.30	17.30	17.30	9
23 May 2023	-	-	-	-	-	-
22 May 2023	18.70	18.70	18.60	18.60	18.60	6
19 May 2023	18.70	18.70	18.70	18.70	18.70	-
18 May 2023	18.80	18.80	18.00	18.00	18.00	-
17 May 2023	18.80	18.80	18.00	18.00	18.00	-
16 May 2023	18.90	18.90	18.00	18.00	18.00	-
15 May 2023	18.60	18.60	18.10	18.10	18.10	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6437+0.0006(+0.09%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD42,383.27+420.78(+1.00%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Koninklijke Philips N.V. (PHIA.F)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6437
+0.0006(+0.09%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
42,383.27
+420.78(+1.00%)