Koninklijke Philips N.V. (PHI1.DE) XETRA
24.41
-0.3(-1.21%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
24.41
-0.3(-1.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 24.39 | 24.41 | 24.41 | 24.76 | 24.36 | 6,804 |
| March 12, 2026 | 24.65 | 24.71 | 24.71 | 24.87 | 24.47 | 4,568 |
| March 11, 2026 | 24.75 | 24.8 | 24.8 | 24.81 | 24.62 | 14,670 |
| March 10, 2026 | 25.44 | 25.17 | 25.17 | 25.69 | 25.06 | 12,835 |
| March 09, 2026 | 24.26 | 24.82 | 24.82 | 24.93 | 24.2 | 3,292 |
| March 06, 2026 | 25.67 | 24.98 | 24.98 | 25.78 | 24.91 | 14,277 |
| March 05, 2026 | 26.28 | 25.5 | 25.5 | 26.41 | 25.5 | 10,962 |
| March 04, 2026 | 25.9 | 26.4 | 26.4 | 26.48 | 25.86 | 3,430 |
| March 03, 2026 | 26.12 | 25.77 | 25.77 | 26.16 | 25.44 | 2,886 |
| March 02, 2026 | 26.51 | 26.26 | 26.26 | 26.67 | 26.26 | 14,098 |
| February 27, 2026 | 27.01 | 27.13 | 27.13 | 27.2 | 26.94 | 2,008 |
| February 26, 2026 | 26.45 | 26.98 | 26.98 | 26.98 | 26.44 | 1,554 |
| February 25, 2026 | 26.6 | 26.67 | 26.67 | 26.77 | 26.41 | 3,841 |
| February 24, 2026 | 26.67 | 26.57 | 26.57 | 26.85 | 26.57 | 9,925 |
| February 23, 2026 | 26.33 | 26.29 | 26.29 | 26.51 | 26.21 | 2,170 |
| February 20, 2026 | 26.19 | 26.34 | 0 | 26.43 | 26.11 | 12,230 |
| February 19, 2026 | 26.72 | 26.26 | 0 | 26.78 | 26.26 | 5,895 |
| February 18, 2026 | 26.29 | 26.59 | 0 | 26.59 | 26.19 | 15,229 |
| February 17, 2026 | 26.16 | 26.15 | 0 | 26.24 | 25.98 | 5,638 |
| February 16, 2026 | 26.23 | 25.84 | 0 | 26.26 | 25.84 | 1,806 |
| February 13, 2026 | 26.34 | 26.41 | 0 | 26.47 | 26.06 | 7,835 |
| February 12, 2026 | 27.2 | 26.76 | 0 | 27.25 | 26.7 | 6,542 |
| February 11, 2026 | 27.24 | 26.58 | 0 | 27.24 | 26.1 | 12,066 |
| February 10, 2026 | 26.69 | 27.57 | 0 | 27.57 | 26.14 | 41,507 |
| February 09, 2026 | 24.86 | 24.66 | 0 | 24.92 | 24.46 | 2,090 |
| February 06, 2026 | 24.39 | 24.83 | 0 | 24.85 | 24.39 | 987 |
| February 05, 2026 | 24.79 | 24.16 | 0 | 24.79 | 24.16 | 2,622 |
| February 04, 2026 | 24.53 | 24.5 | 0 | 24.76 | 24.5 | 1,810 |
| February 03, 2026 | 24.54 | 24.63 | 0 | 24.63 | 24.48 | 1,345 |
| February 02, 2026 | 24.02 | 24.36 | 0 | 24.36 | 24.02 | 4,291 |
| January 30, 2026 | 24.12 | 24.15 | 0 | 24.23 | 24.1 | 9,796 |
| January 29, 2026 | 24.39 | 24.25 | 0 | 24.45 | 24.18 | 1,690 |
| January 28, 2026 | 24.54 | 24.42 | 0 | 24.61 | 24.4 | 1,761 |
| January 27, 2026 | 24.4 | 24.45 | 0 | 24.45 | 24.34 | 1,527 |
| January 26, 2026 | 24.7 | 24.74 | 0 | 24.82 | 24.62 | 1,764 |
| January 23, 2026 | 25.24 | 24.61 | 0 | 25.24 | 24.61 | 3,501 |
| January 22, 2026 | 25.19 | 25.2 | 0 | 25.35 | 25.19 | 12,390 |
| January 21, 2026 | 24.38 | 24.65 | 0 | 24.72 | 24.38 | 1,410 |
| January 20, 2026 | 24.28 | 24.38 | 0 | 24.54 | 24.24 | 2,666 |
| January 19, 2026 | 24.76 | 24.44 | 0 | 24.87 | 24.44 | 3,076 |
| January 16, 2026 | 26.02 | 25.67 | 0 | 26.04 | 25.57 | 575 |
| January 15, 2026 | 25.94 | 26.13 | 0 | 26.13 | 25.79 | 4,552 |
| January 14, 2026 | 25.65 | 25.74 | 0 | 25.8 | 25.39 | 3,276 |
| January 13, 2026 | 25.56 | 25.6 | 0 | 25.68 | 25.51 | 1,525 |
| January 12, 2026 | 25.68 | 25.52 | 0 | 25.9 | 25.49 | 5,317 |
| January 09, 2026 | 25.27 | 25.41 | 0 | 25.8 | 25.22 | 22,730 |
| January 08, 2026 | 24.92 | 25.21 | 0 | 25.37 | 24.77 | 6,195 |
| January 07, 2026 | 24.48 | 25 | 0 | 25 | 24.48 | 9,240 |
| January 06, 2026 | 23.91 | 24.45 | 0 | 24.45 | 23.9 | 6,982 |
| January 05, 2026 | 23.17 | 23.73 | 0 | 23.79 | 23.16 | 8,293 |
| January 02, 2026 | 23.16 | 23.12 | 0 | 23.25 | 23.1 | 4,448 |
| December 30, 2025 | 23.14 | 23.15 | 0 | 23.16 | 23.06 | 3,110 |
| December 29, 2025 | 22.78 | 23.14 | 0 | 23.19 | 22.78 | 5,433 |
| December 23, 2025 | 22.77 | 22.8 | 0 | 22.81 | 22.67 | 1,079 |
| December 22, 2025 | 22.8 | 22.89 | 0 | 22.94 | 22.64 | 3,678 |
| December 19, 2025 | 22.8 | 22.92 | 0 | 22.94 | 22.73 | 3,849 |
| December 18, 2025 | 22.29 | 22.79 | 0 | 22.79 | 22.29 | 2,662 |
| December 17, 2025 | 22.32 | 22.36 | 0 | 22.43 | 22.23 | 5,200 |
| December 16, 2025 | 22.52 | 22.51 | 0 | 22.68 | 22.48 | 1,982 |
| December 15, 2025 | 22.58 | 22.59 | 0 | 22.69 | 22.38 | 5,456 |