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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.5795
CLOSE 23.5871

Low

LOW 17.49

High

HIGH 30.22
DATEOPENHIGHLOWCLOSE
01/02/202420.4520.7320.420.56
01/03/202420.620.6520.0520.18
01/04/202420.2420.720.220.58
01/05/202420.5220.8720.4720.78
01/08/202420.7221.3520.7221.27
01/09/202421.3721.4421.0621.33
01/10/202421.1621.212121.17
01/11/202421.2821.4321.0521.11
01/12/202421.2521.4421.0521.16
01/15/20242121.1720.9321.17
01/16/202420.9421.0120.7520.8
01/17/202420.5520.7620.520.72
01/18/202420.6320.9820.5820.73
01/19/202420.8820.9420.5420.54
01/22/202420.7520.9320.6820.87
01/23/202420.8720.9520.6420.67
01/24/202420.6920.820.420.43
01/25/202420.3120.5119.9320.49
01/26/202420.2920.3519.8920.35
01/29/202419.5320.0518.5919.45
01/30/202419.3419.5719.0819.26
01/31/202418.9819.3418.9219.12
02/01/202419.0419.1218.6218.82
02/02/202419.0219.0418.6818.7
02/05/202418.6918.9518.6318.82
02/06/202418.918.9718.6918.94
02/07/202418.7718.8218.3618.36
02/08/202418.2818.4218.1918.3
02/09/202418.3518.5518.3418.4
02/12/202418.4618.5718.3718.53
02/13/202418.4318.518.0118.17
02/14/202418.0618.1917.9218
02/15/202418.1418.3118.0818.24
02/16/202418.3218.3718.0818.29
02/19/202418.2418.3718.0818.24
02/20/202418.218.2617.9718.07
02/21/202418.0718.0717.4917.61
02/22/202417.9318.1417.8918.05
02/23/202418.1418.1417.8818.03
02/26/202417.9718.0517.8717.99
02/27/202417.9118.1217.8718.01
02/28/202418.2318.3817.8117.89
02/29/202417.8217.9617.7917.89
03/01/202418.0618.2317.9718.16
03/04/202418.0918.1718.0318.09
03/05/202418.0118.1417.918.07
03/06/202418.0418.3118.0418.17
03/07/202418.0618.6118.0418.61
03/08/202418.4718.6118.3918.5
03/11/202418.4119.0218.3818.98
03/12/202419.0719.0718.8718.93
03/13/202418.9219.1818.8619.14
03/14/202419.0419.2318.9819.17
03/15/202419.1419.1818.718.7
03/18/202418.7118.8218.4418.46
03/19/202418.4118.618.3218.58
03/20/202418.5518.6218.0918.19
03/21/202418.4218.4617.8618.19
03/22/202418.1218.1717.8317.97
03/25/202417.917.9517.7617.81
03/26/202417.7717.9717.7517.97
03/27/202417.9518.2817.9318.16
03/28/202418.1418.2317.9317.99
04/02/202417.8818.1217.8117.99
04/03/202417.9118.317.9118.22
04/04/202418.2818.4518.2718.39
04/05/202418.1318.1617.7618.01
04/08/202417.9818.417.9418.29
04/09/202418.218.4718.0918.47
04/10/202418.9419.7818.3218.47
04/11/202418.3718.718.3118.53
04/12/202418.9619.1118.4818.48
04/15/202418.4718.8718.4218.75
04/16/202418.518.818.4718.53
04/17/202418.4918.5917.9918.31
04/18/202418.2518.3217.9918.27
04/19/202418.1318.317.9618.23
04/22/202418.3618.618.2918.47
04/23/202418.7618.9818.7518.95
04/24/202419.0219.2318.8918.97
04/25/202418.951918.6118.63
04/26/202418.7619.1818.5919.09
04/29/202426.1628.1424.1724.7
04/30/202424.4624.8624.1424.42
05/02/202424.2824.3923.9524.19
05/03/202423.7924.1723.7824.01
05/06/202424.1824.2623.9424.02
05/07/202424.224.2723.8523.99
05/08/202423.8423.9623.3923.55
05/09/202424.0824.6423.924.57
05/10/202424.6424.9724.624.88
05/13/202425.2525.5825.0125.24
05/14/202425.0725.2324.9125.09
05/15/202425.0425.4224.9725.25
05/16/202425.2625.6525.2225.41
05/17/202425.2625.9325.2625.87
05/20/202425.7225.9125.2725.4
05/21/202425.3425.3825.0225.34
05/22/202425.1125.2824.9425.28
05/23/202425.3425.3524.724.7
05/24/202424.4224.9724.324.97
05/27/202424.9724.9824.8624.98
05/28/20242525.362525.23
05/29/202425.0725.342525.34
05/30/202425.225.3425.0825.24
05/31/202425.125.1824.8524.88
06/03/202425.0125.0524.524.57
06/04/202424.4924.5424.1824.38
06/05/202424.4424.4924.0124.28
06/06/202424.3824.3823.9624.2
06/07/202424.2524.7524.1924.38
06/10/202424.2224.4524.0824.45
06/11/202424.5224.6524.2424.37
06/12/202424.424.6124.1724.55
06/13/202424.3524.3924.0424.14
06/14/202424.1524.2623.8924.11
06/17/202424.0924.1323.5723.86
06/18/202423.9624.1323.7124.1
06/19/202424.0224.1523.8624.1
06/20/202424.2124.5924.2124.54
06/21/202424.5824.7824.4524.53
06/24/202424.3724.6524.2924.55
06/25/202424.1624.2823.7723.78
06/26/202423.8824.5623.8824.06
06/27/202424.1524.1523.8223.9
06/28/202423.9323.9323.5223.59
07/01/202423.6523.6723.323.45
07/02/202423.3123.5123.0523.51
07/03/202423.624.123.4524.06
07/04/202424.2124.5724.2124.38
07/05/202424.4124.6724.2924.65
07/08/202424.6224.8424.2224.29
07/09/202424.324.5424.2624.36
07/10/202424.3724.5324.3424.42
07/11/202424.5624.7224.424.62
07/12/202424.6324.7124.524.61
07/15/202424.5924.6323.9823.98
07/16/202423.9323.9323.6723.76
07/17/202423.623.8223.3423.73
07/18/202423.7924.1123.6324.06
07/19/202423.8823.8823.5923.75
07/22/202423.8924.4223.8824.21
07/23/202424.2224.323.8223.97
07/24/202423.824.0723.7724.04
07/25/202423.9624.1323.5923.94
07/26/202423.7723.8823.6523.74
07/29/202425.427.3425.427.21
07/30/202426.9227.2526.2126.53
07/31/202426.5626.6325.9626.08
08/01/20242626.1825.7825.94
08/02/202425.8626.3725.8626.1
08/05/202425.4825.8925.1325.84
08/06/202425.826.2725.6625.95
08/07/202426.2626.7926.2326.65
08/08/202426.5626.6726.2226.65
08/09/202426.7126.7726.1226.3
08/12/202426.2826.325.9826.06
08/13/202426.1126.1225.7425.82
08/14/202426.0326.0325.8625.98
08/15/202426.1326.242626.16
08/16/202426.326.3726.1526.37
08/19/202426.526.5826.4426.44
08/20/202426.4126.5226.3826.5
08/21/202426.4126.7226.3126.65
08/22/202426.6727.1426.6126.95
08/23/202427.0327.1726.8926.89
08/26/202426.9727.1226.9426.94
08/27/202426.9727.0926.8826.94
08/28/202427.2327.627.2127.56
08/29/202427.6527.8327.4327.43
08/30/202427.4427.6627.1727.21
09/02/202427.2827.4727.227.38
09/03/202427.4227.4227.0227.06
09/04/202426.727.0126.3527.01
09/05/202426.9527.2426.9526.98
09/06/202426.8527.3226.7427.32
09/09/202427.2827.4827.2327.24
09/10/202427.1127.1326.7426.91
09/11/202426.9427.8426.9427.46
09/12/202427.8627.9927.6327.82
09/13/202427.8128.0527.5627.83
09/16/202427.6827.927.5527.7
09/17/202427.9328.3727.9128.24
09/18/202427.9528.0927.6927.74
09/19/202428.0228.1427.7727.81
09/20/202427.5827.727.2227.44
09/23/202427.3527.5227.1827.18
09/24/202427.2827.5727.2227.53
09/25/202427.5728.1227.5527.94
09/26/202428.2428.4728.0428.21
09/27/202428.4429.4628.4129.46
09/30/202429.4229.8629.1329.42
10/01/202429.4929.8529.4129.49
10/02/202429.4629.4629.0129.34
10/03/202429.4529.5329.1429.2
10/04/202429.0429.4228.9729.37
10/07/202429.5129.5229.0329.2
10/08/202428.8629.1428.6329.06
10/09/202429.0829.5328.9929.43
10/10/202429.5329.7829.1229.25
10/11/202429.1829.4429.129.38
10/14/202429.3829.5229.2329.38
10/15/202429.9530.2229.6629.82
10/16/202429.4229.8229.1729.7
10/17/202429.7129.7829.4429.49
10/18/202429.4229.729.3529.5
10/21/202429.5429.829.5229.64
10/22/202429.6629.8329.5429.79
10/23/202429.7929.8429.5629.65
10/24/202429.7129.9929.5729.79
10/25/202429.6329.7929.4729.48
10/28/202426.226.2124.1724.51
10/29/202424.8625.3724.4425.09
10/30/202424.5424.8923.8224.23
10/31/202424.1424.2123.9224.12
11/01/202424.1624.7523.824.53
11/04/202424.525.1824.4225.02
11/05/202425.0525.2324.7524.86
11/06/202425.0125.324.5124.65
11/07/202424.7925.6424.7925.5
11/08/202425.525.5124.6424.87
11/11/202424.9425.0824.8124.81
11/12/202424.7324.7724.5224.52
11/13/202424.4324.7124.3624.6
11/14/202424.5724.6224.2524.61
11/15/202424.3624.6624.3124.56
11/18/202424.524.824.3824.57
11/19/202424.6624.7924.224.51
11/20/202424.6425.0224.6424.9
11/21/202424.8825.1424.825.03
11/22/202425.2125.5325.0425.22
11/25/202425.4225.8725.3725.87
11/26/202425.8526.0125.6925.76
11/27/202425.7525.8725.6325.75
11/28/202425.9126.1725.8525.85
11/29/202425.7625.8225.4625.79
12/02/202425.7925.7925.3425.6
12/03/202425.625.6625.0725.11
12/04/202425.1225.2224.9725.08
12/05/202425.0225.0424.5724.79
12/06/202424.7924.9324.4424.82
12/09/202424.7624.9824.6724.98
12/10/202424.8625.1424.7725.03
12/11/202424.8825.0324.6924.78
12/12/202424.8524.8524.524.59
12/13/202424.5324.724.4924.53
12/16/202424.424.5224.2624.52
12/17/202424.2924.4723.823.83
12/18/202423.9124.4823.8824.19
12/19/202423.7524.2223.5324.15
12/20/202424.1524.2423.9224.17
12/23/202424.0324.4824.0324.33
12/24/202424.3724.4924.2924.49
12/27/202424.5324.7924.424.53
12/30/202424.5124.5624.2624.37
12/31/202424.3324.4824.3224.4