TipRanks
Go Ultimate55% OFF

Koninklijke Philips N.V. (PHI1) Historical Prices

DE:PHI1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202624.3824.5724.1724.1724.17-0.66%3,4140.51
Oct 29, 202624.3024.5024.2224.3324.33+0.58%9,8481.45
Oct 28, 202623.7424.4523.7324.1924.19+1.47%11,7631.76
Oct 27, 202623.7423.9223.7023.8423.84+0.04%2,2550.33
Oct 26, 202623.9724.1223.8323.8323.83-0.54%3,1590.46
Oct 23, 202623.8524.0423.8223.9623.96+0.25%12,2741.44
Oct 22, 202623.3723.9523.3723.9023.90+1.53%5,4040.63
Oct 21, 202622.9823.5422.9823.5423.54+1.90%11,0491.30
Oct 20, 202623.0323.1322.9923.1023.10+1.01%3,1840.37
Oct 19, 202622.9823.0022.7222.8722.87-0.74%1,1570.13
Oct 16, 202622.7023.1522.7023.0423.04+1.27%19,8122.36
Oct 15, 202622.6522.8822.4222.7522.75+1.56%17,0912.08
Oct 14, 202622.2822.5022.2522.4022.40+1.22%3,3430.41
Oct 13, 202622.5122.5722.0222.1322.13-0.05%12,8681.56
Oct 12, 202621.6422.1421.6422.1422.14+1.70%8,7341.07
Oct 09, 202621.7022.0021.6321.7721.77+1.07%5,2110.63
Oct 08, 202621.4021.6421.2521.5421.54-0.14%4,5630.56
Oct 07, 202621.5521.8021.5121.5721.57-0.14%2,8010.34
Oct 06, 202621.4721.7921.4421.6021.60+1.55%2,6550.33
Oct 05, 202621.1421.3321.1421.2721.27+0.19%7,1160.87
Oct 02, 202621.1421.3621.1421.2321.23+0.43%2,3090.28
Oct 01, 202621.4821.5621.1121.1421.14-2.76%2,6350.32
Sep 30, 202621.7921.8721.5421.7421.74+0.09%7,8070.93
Sep 29, 202622.0322.0321.7021.7221.72-1.32%1,6840.20
Sep 28, 202622.0222.2822.0122.0122.01+1.29%5,4780.65
Sep 25, 202621.5821.8321.5821.7321.73+1.40%3,8630.46
Sep 24, 202621.6021.7421.4321.4321.43-0.79%1,5420.18
Sep 23, 202621.8421.8621.6021.6021.60-1.01%3,5290.42
Sep 22, 202621.7221.9021.6721.8221.82+0.65%6,6520.78
Sep 21, 202621.5721.7421.5721.6821.68+0.79%9780.11
Sep 18, 202621.5921.6421.3621.5121.51-0.05%2,9910.34
Sep 17, 202621.7521.7821.4821.5221.52-0.88%2,0960.24
Sep 16, 202621.5221.8021.4921.7121.71+0.84%6,5050.73
Sep 15, 202621.6921.7521.4821.5321.53-0.60%2,0710.22
Sep 14, 202621.3521.8021.3321.6621.66+2.27%13,2981.46
Sep 11, 202621.3121.5121.1821.1821.18-0.70%13,1761.47
Sep 10, 202621.5421.6521.2221.3321.33-1.48%11,1011.21
Sep 09, 202621.8221.8621.5321.6521.65-1.05%9,1851.01
Sep 08, 202622.0822.2621.8421.8821.88-1.00%9,1551.02
Sep 07, 202622.2122.2121.9722.1022.10-1.30%4,6310.52
Sep 04, 202622.5522.5622.3122.3922.39+0.09%4,4180.50
Sep 03, 202622.8022.8222.0322.3722.37-2.36%28,4743.34
Sep 02, 202622.9323.1622.7222.9122.91-0.30%8,5581.01
Sep 01, 202622.9523.2622.9022.9822.98+0.66%10,3641.24
Aug 31, 202623.0123.1122.8322.8322.83-1.08%7,7900.92
Aug 28, 202623.2123.2723.0423.0823.08-0.30%4,2390.50
Aug 27, 202622.9523.2222.9023.1523.15+0.04%7,3340.87
Aug 26, 202623.4923.4923.1423.1423.14-1.20%9,0171.09
Aug 25, 202623.5723.5823.3823.4223.42-0.80%3,4060.40
Aug 24, 202623.5723.7623.4923.6123.61+0.00%5,9140.70