Koninklijke Philips N.V. (PHIA.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 09:05AM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 27 June 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 26 June 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 25 June 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 24 June 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 21 June 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 20 June 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 19 June 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 18 June 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 17 June 2024 | 23.97 | 23.97 | 23.84 | 23.84 | 23.84 | 535 |
| 14 June 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 13 June 2024 | 24.30 | 24.30 | 23.99 | 23.99 | 23.99 | 365 |
| 12 June 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 11 June 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 10 June 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 07 June 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 06 June 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 05 June 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 04 June 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 03 June 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 31 May 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 30 May 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 29 May 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 28 May 2024 | 25.21 | 25.27 | 25.21 | 25.27 | 25.27 | 215 |
| 27 May 2024 | 24.90 | 24.90 | 24.81 | 24.81 | 24.81 | 5 |
| 24 May 2024 | 24.32 | 24.49 | 24.32 | 24.49 | 24.49 | 111 |
| 23 May 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 1 |
| 22 May 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 21 |
| 21 May 2024 | 25.35 | 25.35 | 25.19 | 25.19 | 25.19 | 637 |
| 20 May 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 17 May 2024 | 25.37 | 25.65 | 25.37 | 25.65 | 25.65 | 535 |
| 16 May 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 7 |
| 15 May 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 14 May 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 13 May 2024 | 25.23 | 25.23 | 25.20 | 25.20 | 25.20 | 105 |
| 10 May 2024 | 24.67 | 24.93 | 24.67 | 24.88 | 24.88 | 4,088 |
| 09 May 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 09 May 2024 | 30.2684:29.2684 Stock split | |||||
| 08 May 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 07 May 2024 | 23.92 | 23.92 | 23.81 | 23.81 | 23.81 | 72 |
| 06 May 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 03 May 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 02 May 2024 | 24.28 | 24.28 | 24.21 | 24.21 | 24.21 | 1,106 |
| 30 Apr 2024 | 24.72 | 24.72 | 24.46 | 24.46 | 24.46 | 232 |
| 29 Apr 2024 | 18.63 | 26.11 | 18.63 | 25.62 | 25.62 | 1,185 |
| 26 Apr 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 25 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 24 Apr 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 23 Apr 2024 | 18.86 | 18.86 | 18.81 | 18.81 | 18.81 | 553 |
| 22 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 19 Apr 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 18 Apr 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 17 Apr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 16 Apr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 15 Apr 2024 | 18.52 | 18.55 | 18.52 | 18.55 | 18.55 | 553 |
| 12 Apr 2024 | 18.95 | 19.03 | 18.95 | 19.03 | 19.03 | 320 |
| 11 Apr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 10 Apr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 09 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 08 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 05 Apr 2024 | 17.99 | 17.99 | 17.81 | 17.81 | 17.81 | 494 |
| 04 Apr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 03 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 02 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 28 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 27 Mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 26 Mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 25 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 22 Mar 2024 | 17.91 | 18.02 | 17.91 | 18.02 | 18.02 | 907 |
| 21 Mar 2024 | 18.44 | 18.44 | 17.89 | 17.89 | 17.89 | 907 |
| 20 Mar 2024 | 18.53 | 18.53 | 18.43 | 18.43 | 18.43 | 494 |
| 19 Mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 18 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 15 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 14 Mar 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 13 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 12 Mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 11 Mar 2024 | 18.44 | 18.76 | 18.44 | 18.76 | 18.76 | 494 |
| 08 Mar 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 07 Mar 2024 | 18.16 | 18.16 | 18.14 | 18.14 | 18.14 | 494 |
| 06 Mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 05 Mar 2024 | 17.99 | 17.99 | 17.91 | 17.91 | 17.91 | 902 |
| 04 Mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 01 Mar 2024 | 18.12 | 18.12 | 18.03 | 18.03 | 18.03 | 466 |
| 29 Feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 28 Feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 27 Feb 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 26 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 23 Feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 22 Feb 2024 | 17.99 | 17.99 | 17.98 | 17.98 | 17.98 | 494 |
| 21 Feb 2024 | 18.04 | 18.04 | 17.70 | 17.71 | 17.71 | 1,977 |
| 20 Feb 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 19 Feb 2024 | 18.21 | 18.21 | 18.14 | 18.14 | 18.14 | 4 |
| 16 Feb 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 15 Feb 2024 | 18.17 | 18.17 | 18.15 | 18.16 | 18.16 | 988 |
| 14 Feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 13 Feb 2024 | 18.45 | 18.45 | 18.38 | 18.38 | 18.38 | 494 |
| 12 Feb 2024 | 18.45 | 18.57 | 18.45 | 18.57 | 18.57 | 389 |
| 09 Feb 2024 | 18.37 | 18.38 | 18.37 | 18.38 | 18.38 | 215 |
| 08 Feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| *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.