Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Koninklijke Philips N.V. logo
PHIA.AS
Koninklijke Philips N.V.
13:11:53
23.36 €
0.0000 (%0.00)
Previous Close: 23.5
Day Low₺23.11
Day High₺23.72
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PHIA.AS: Koninklijke Philips N.V. Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.9189
CLOSE 19.9061

Low

LOW 11.23

High

HIGH 31.41
DATEOPENHIGHLOWCLOSE
01/03/202230.3530.7530.2630.68
01/04/202231.0631.1830.7631
01/05/202231.0631.130.6830.75
01/06/202230.3830.6930.1230.27
01/07/202230.2230.5330.0830.53
01/10/202230.6330.9930.3630.83
01/11/202231.1331.4130.6931.29
01/12/202228.5628.7526.3526.45
01/13/202226.2827.1526.0827.06
01/14/202227.412827.0527.84
01/17/202227.9427.9827.3727.44
01/18/202227.3127.5626.8327.44
01/19/202227.427.9327.0827.77
01/20/202227.4727.7126.9827.7
01/21/202227.3127.5126.9227.2
01/24/202226.8427.3125.6525.95
01/25/202226.2127.1225.9727
01/26/202227.227.3626.8326.9
01/27/202226.1726.9425.8826.85
01/28/202226.7427.1926.3426.84
01/31/202227.0727.3226.8827.2
02/01/202227.3627.5127.0727.39
02/02/202227.427.5526.9727.13
02/03/202227.0427.1926.5126.69
02/04/202226.8327.226.4826.75
02/07/202226.9927.4326.7727.35
02/08/202227.3427.8727.2527.87
02/09/202227.9528.0927.6927.79
02/10/202227.7727.9527.5527.69
02/11/202227.3227.9427.2627.76
02/14/202227.5827.5826.7727.11
02/15/202227.1427.442727.4
02/16/202227.4227.6527.327.57
02/17/202227.7527.9927.4527.6
02/18/202227.6128.1227.627.79
02/21/202228.1428.4727.527.53
02/22/202227.0727.7826.7827.67
02/23/202227.8428.4627.7627.9
02/24/202227.1627.6826.8427.47
02/25/202227.5828.5727.528.5
02/28/202228.0428.1827.4828.08
03/01/202228.1928.1927.1227.2
03/02/202227.1827.3426.6126.69
03/03/202226.626.7525.7326.16
03/04/202226.1526.4225.2125.74
03/07/202225.0425.7324.6525.37
03/08/202224.9925.6424.6525.05
03/09/202225.5126.5925.3626.59
03/10/202226.4327.1325.8826.02
03/11/202225.7326.9725.2626.41
03/14/202226.6526.7926.1526.48
03/15/202226.2326.5825.7826.41
03/16/202226.5527.0526.3526.93
03/17/202226.3926.7525.8726.16
03/18/202226.0726.3525.6226.35
03/21/202226.1926.3725.8925.92
03/22/202225.8826.225.6326.18
03/23/202226.1126.225.2525.28
03/24/202225.3225.3924.9125.01
03/25/202225.0625.3924.9925.06
03/28/202225.0825.6725.0225.44
03/29/202225.8126.4425.7526.23
03/30/202226.2626.2825.8126.04
03/31/202226.126.3225.6725.67
04/01/202225.8526.1525.7725.97
04/04/202226.0926.3825.9226.32
04/05/202226.226.525.7626
04/06/202226.0126.1125.5125.74
04/07/202225.8926.1625.8225.9
04/08/202226.1326.826.0326.78
04/11/202226.5526.8126.0526.08
04/12/202225.7125.7124.6725.23
04/13/202225.0625.1624.8625.08
04/14/20222525.4824.9725.24
04/15/202227.0127.52526.9827.265
04/19/202224.925.3624.6625.36
04/20/202225.3525.6225.1525.46
04/21/202225.6326.3225.5926.26
04/22/202226.1226.8426.0326.05
04/25/202224.6324.6322.7223.12
04/26/202223.1223.3822.522.84
04/27/202222.6822.8822.1522.63
04/28/202222.3822.9422.2922.65
04/29/202222.9323.2322.7623.14
05/02/202222.923.2921.0923.07
05/03/202223.1823.2522.9423.16
05/04/202223.1423.1522.6422.89
05/05/202223.2323.6122.9123.08
05/06/202222.9223.1922.7522.85
05/09/202222.7322.8321.721.7
05/10/202221.9422.0721.6521.73
05/11/202222.1122.1121.3421.78
05/12/202220.3620.9620.0420.73
05/13/202220.9921.6820.8821.68
05/16/202221.6921.8821.5821.86
05/17/202222.0122.1821.6622.13
05/18/202222.0922.4121.9121.96
05/19/202221.6621.8121.321.47
05/20/202221.5921.9921.2921.66
05/23/202221.9421.9421.5121.79
05/24/202221.5821.9521.4821.55
05/25/202221.121.5620.9921.44
05/26/202221.4622.0921.4321.91
05/27/202222.0222.0821.7421.92
05/30/202222.1122.6522.0422.52
05/31/202222.3722.5822.1522.21
06/01/202222.3922.4121.2621.29
06/02/202221.4421.4521.1621.37
06/03/202221.721.7221.2721.38
06/06/202221.5222.0521.4721.85
06/07/202221.7321.8921.6121.73
06/08/202221.8822.1121.7222.11
06/09/202221.8921.9221.2521.25
06/10/202221.0621.1920.4320.43
06/13/202220.2720.3519.6119.67
06/14/202220.0520.3319.3119.35
06/15/202219.6620.0519.5620.05
06/16/202219.6519.791818.1
06/17/202218.1518.4417.8918.36
06/20/202218.4218.4317.9718.24
06/21/202218.3918.6818.2318.44
06/22/202218.1218.4517.7918.38
06/23/202218.3118.3917.7318.09
06/24/202218.3119.3118.2719.08
06/27/202218.8719.7618.8519.3
06/28/202219.5419.5418.2818.94
06/29/202218.618.9818.4518.93
06/30/202218.6319.0318.4619.03
07/01/202218.6518.8718.3118.68
07/04/202218.9519.0218.5618.64
07/05/202218.7918.7918.2218.57
07/06/202218.9219.2818.8719.21
07/07/202219.1819.3318.7918.93
07/08/202219.1119.7319.0119.64
07/11/202219.2519.4319.119.22
07/12/202219.0119.2118.7719.19
07/13/202219.1819.2518.6118.85
07/14/202218.9419.1418.6118.83
07/15/202218.7919.1218.7919.06
07/18/202219.3119.3919.119.17
07/19/202218.9219.5818.9219.53
07/20/202219.619.9319.5119.9
07/21/202219.920.1819.6920.06
07/22/202219.8520.1819.7120.13
07/25/202218.5518.9417.818.58
07/26/202218.6719.4818.6319.44
07/27/202219.4119.5519.0519.13
07/28/202219.3119.3218.618.98
07/29/202218.7518.9218.5218.66
08/01/202218.6218.6318.0718.21
08/02/202218.0518.117.7317.92
08/03/202217.8518.1817.6918.13
08/04/202218.0218.5418.0118.47
08/05/202218.4918.7718.3918.54
08/08/202218.6818.918.5918.8
08/09/202218.8418.8818.1318.23
08/10/202218.1518.217.8617.99
08/11/202218.1218.2117.7618.09
08/12/202218.0818.1217.9117.98
08/15/202218.1518.2417.9218.05
08/16/202218.4718.8618.1418.41
08/17/202218.7418.7617.6917.73
08/18/202217.317.5817.1217.25
08/19/202217.1417.4717.1217.19
08/22/202217.117.1216.6216.68
08/23/202216.4816.7516.3916.56
08/24/202216.4116.6216.2516.6
08/25/202216.6116.716.1216.25
08/26/202216.2816.4315.6815.72
08/29/202215.4715.7615.4115.55
08/30/202215.5515.8215.4415.5
08/31/202215.4115.5915.1815.41
09/01/202215.315.3615.0515.24
09/02/202215.3415.414.8715.36
09/05/202215.4715.9115.315.81
09/06/202215.7316.1315.6516.06
09/07/202215.6416.215.5616.14
09/08/202216.2316.4215.9316.35
09/09/202216.2916.7916.2916.61
09/12/202216.6617.0916.6516.94
09/13/202217.1217.2216.6916.71
09/14/202216.4916.6515.9716.06
09/15/202216.2516.7316.216.49
09/16/202216.2416.7416.1216.74
09/19/202216.6916.9216.4416.62
09/20/202216.8516.9916.2816.37
09/21/202216.216.2315.8816.02
09/22/202215.7915.8615.5915.6
09/23/202215.6215.6315.0615.09
09/26/202215.0715.1814.8714.97
09/27/202215.0315.0714.4814.48
09/28/202214.3514.5714.0514.57
09/29/202214.4714.5314.2614.48
09/30/202214.5714.8314.5714.81
10/03/202214.5114.7314.2514.62
10/04/202214.7615.3214.7515.32
10/05/202215.2415.2414.8714.93
10/06/202215.1415.2614.8514.95
10/07/202214.8114.9214.3514.35
10/10/202214.2214.5214.1814.32
10/11/202214.2314.4414.1114.33
10/12/202213.0313.5712.4612.57
10/13/202212.1312.8712.0212.87
10/14/202212.9113.1912.3512.47
10/17/202212.5412.9412.5312.82
10/18/202212.6713.1712.6613.08
10/19/202213.1213.1812.412.48
10/20/202212.4112.8112.2212.61
10/21/202212.5412.5512.1112.28
10/24/202212.412.4711.7212.09
10/25/202211.512.1611.4612.06
10/26/202212.0812.411.8512.24
10/27/202212.2312.4511.8711.9
10/28/202211.7611.7911.4911.59
10/31/202211.8511.9211.5811.86
11/01/202211.9412.2911.8912.21
11/02/202212.2212.3211.9711.97
11/03/202211.8811.8811.2311.23
11/04/202211.2411.7511.2311.7
11/07/202211.7112.0611.5711.98
11/08/202211.9512.1111.8312.07
11/09/202212.0112.1411.8111.89
11/10/202211.7612.7511.712.73
11/11/202212.9613.6212.9513.35
11/14/202213.5513.713.413.52
11/15/202213.5113.6113.0713.43
11/16/202213.3613.4512.9313.11
11/17/202213.1213.1512.5912.75
11/18/202212.412.7112.3112.71
11/21/202212.7112.7212.3212.66
11/22/202212.6612.7212.4712.64
11/23/202212.6612.7312.512.69
11/24/202212.7313.0312.7212.9
11/25/202212.9213.112.8413.1
11/28/202213.113.2612.9512.95
11/29/202212.9113.1312.8613.03
11/30/202213.0513.2813.0413.14
12/01/202213.4213.6213.1313.23
12/02/202213.1513.4913.1213.42
12/05/202213.2813.4413.1713.19
12/06/202213.2113.2712.6312.68
12/07/202212.6112.7512.5312.57
12/08/202212.5612.6112.1312.26
12/09/202212.3712.6312.2612.54
12/12/202212.412.4312.2312.37
12/13/202212.4512.9212.3912.73
12/14/202212.7112.8412.6512.84
12/15/202212.6212.7812.2612.31
12/16/202212.1912.2111.8211.89
12/19/202212.0312.0611.7311.82
12/20/202211.711.711.3111.48
12/21/202211.8812.2211.7612.14
12/22/202212.2112.5912.1712.52
12/23/202212.6613.0712.6313.03
12/27/202213.1513.2312.8312.97
12/28/202213.0413.112.9212.94
12/29/202212.8713.2212.7313.21
12/30/202213.1613.1912.9512.96