Singapore markets close in 1 hour 52 minutes
Straits Times Index
3,318.96 +11.06 (+0.33%) Nikkei
39,103.22 +486.12 (+1.26%) Hang Seng
18,913.63 -281.97 (-1.47%) FTSE 100
8,370.33 0.00 (0.00%) Bitcoin USD
69,548.03 -204.09 (-0.29%) CMC Crypto 200
1,516.34 +13.67 (+0.91%)
Koninklijke Philips N.V. (PHIA.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
As of 05:35PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 25.11 | 25.28 | 24.94 | 25.28 | 25.28 | 1,384,595 |
| 21 May 2024 | 25.34 | 25.38 | 25.02 | 25.34 | 25.34 | 1,269,517 |
| 20 May 2024 | 25.72 | 25.91 | 25.27 | 25.40 | 25.40 | 1,279,782 |
| 17 May 2024 | 25.26 | 25.93 | 25.26 | 25.87 | 25.87 | 3,193,002 |
| 16 May 2024 | 25.26 | 25.65 | 25.22 | 25.41 | 25.41 | 1,866,825 |
| 15 May 2024 | 25.04 | 25.42 | 24.97 | 25.25 | 25.25 | 1,277,735 |
| 14 May 2024 | 25.07 | 25.23 | 24.91 | 25.09 | 25.09 | 2,175,805 |
| 13 May 2024 | 25.25 | 25.58 | 25.01 | 25.24 | 25.24 | 3,276,868 |
| 10 May 2024 | 24.64 | 24.97 | 24.60 | 24.88 | 24.88 | 3,679,276 |
| 09 May 2024 | 24.08 | 24.64 | 23.90 | 24.57 | 24.57 | 3,420,173 |
| 09 May 2024 | 30.2684:29.2684 Stock split | |||||
| 08 May 2024 | 23.84 | 23.96 | 23.39 | 23.55 | 23.55 | 2,687,012 |
| 07 May 2024 | 24.20 | 24.27 | 23.85 | 23.99 | 23.99 | 2,928,514 |
| 06 May 2024 | 24.18 | 24.26 | 23.94 | 24.02 | 24.02 | 2,431,566 |
| 03 May 2024 | 23.99 | 24.38 | 23.98 | 24.21 | 24.21 | 2,973,659 |
| 02 May 2024 | 24.28 | 24.39 | 23.95 | 24.19 | 24.19 | 3,747,425 |
| 30 Apr 2024 | 24.46 | 24.86 | 24.14 | 24.42 | 24.42 | 7,897,372 |
| 29 Apr 2024 | 26.16 | 28.14 | 24.17 | 24.70 | 24.70 | 18,358,794 |
| 26 Apr 2024 | 18.76 | 19.18 | 18.59 | 19.09 | 19.09 | 2,952,592 |
| 25 Apr 2024 | 18.95 | 19.00 | 18.61 | 18.63 | 18.63 | 2,693,200 |
| 24 Apr 2024 | 19.02 | 19.23 | 18.89 | 18.97 | 18.97 | 2,404,659 |
| 23 Apr 2024 | 18.76 | 18.98 | 18.75 | 18.95 | 18.95 | 2,752,774 |
| 22 Apr 2024 | 18.36 | 18.60 | 18.29 | 18.47 | 18.47 | 1,426,331 |
| 19 Apr 2024 | 18.13 | 18.30 | 17.96 | 18.23 | 18.23 | 2,217,667 |
| 18 Apr 2024 | 18.25 | 18.32 | 17.99 | 18.27 | 18.27 | 1,810,899 |
| 17 Apr 2024 | 18.49 | 18.59 | 17.99 | 18.31 | 18.31 | 2,220,325 |
| 16 Apr 2024 | 18.50 | 18.80 | 18.47 | 18.53 | 18.53 | 1,630,144 |
| 15 Apr 2024 | 18.47 | 18.87 | 18.42 | 18.75 | 18.75 | 2,581,292 |
| 12 Apr 2024 | 18.96 | 19.11 | 18.48 | 18.48 | 18.48 | 2,047,519 |
| 11 Apr 2024 | 18.37 | 18.70 | 18.31 | 18.53 | 18.53 | 1,649,327 |
| 10 Apr 2024 | 18.94 | 19.78 | 18.32 | 18.47 | 18.47 | 3,758,164 |
| 09 Apr 2024 | 18.20 | 18.47 | 18.09 | 18.47 | 18.47 | 2,588,369 |
| 08 Apr 2024 | 17.98 | 18.40 | 17.94 | 18.29 | 18.29 | 1,548,482 |
| 05 Apr 2024 | 18.13 | 18.16 | 17.76 | 18.01 | 18.01 | 2,417,503 |
| 04 Apr 2024 | 18.28 | 18.45 | 18.27 | 18.39 | 18.39 | 1,151,170 |
| 03 Apr 2024 | 17.91 | 18.30 | 17.91 | 18.22 | 18.22 | 1,768,487 |
| 02 Apr 2024 | 17.88 | 18.12 | 17.81 | 17.99 | 17.99 | 2,556,756 |
| 28 Mar 2024 | 18.14 | 18.23 | 17.93 | 17.99 | 17.99 | 2,148,517 |
| 27 Mar 2024 | 17.95 | 18.28 | 17.93 | 18.16 | 18.16 | 1,615,046 |
| 26 Mar 2024 | 17.77 | 17.97 | 17.75 | 17.97 | 17.97 | 1,006,340 |
| 25 Mar 2024 | 17.90 | 17.95 | 17.76 | 17.81 | 17.81 | 1,651,164 |
| 22 Mar 2024 | 18.12 | 18.17 | 17.83 | 17.97 | 17.97 | 2,321,163 |
| 21 Mar 2024 | 18.42 | 18.46 | 17.86 | 18.19 | 18.19 | 2,816,672 |
| 20 Mar 2024 | 18.55 | 18.62 | 18.09 | 18.19 | 18.19 | 1,734,380 |
| 19 Mar 2024 | 18.41 | 18.60 | 18.32 | 18.58 | 18.58 | 1,139,139 |
| 18 Mar 2024 | 18.71 | 18.82 | 18.44 | 18.46 | 18.46 | 1,633,419 |
| 15 Mar 2024 | 19.14 | 19.18 | 18.70 | 18.70 | 18.70 | 4,560,950 |
| 14 Mar 2024 | 19.04 | 19.23 | 18.98 | 19.17 | 19.17 | 1,617,032 |
| 13 Mar 2024 | 18.92 | 19.18 | 18.86 | 19.14 | 19.14 | 1,572,709 |
| 12 Mar 2024 | 19.07 | 19.07 | 18.87 | 18.93 | 18.93 | 1,491,425 |
| 11 Mar 2024 | 18.41 | 19.02 | 18.38 | 18.98 | 18.98 | 1,891,269 |
| 08 Mar 2024 | 18.47 | 18.61 | 18.39 | 18.50 | 18.50 | 1,291,465 |
| 07 Mar 2024 | 18.06 | 18.61 | 18.04 | 18.61 | 18.61 | 2,435,239 |
| 06 Mar 2024 | 18.04 | 18.31 | 18.04 | 18.17 | 18.17 | 1,369,884 |
| 05 Mar 2024 | 18.01 | 18.14 | 17.90 | 18.07 | 18.07 | 1,559,463 |
| 04 Mar 2024 | 18.09 | 18.17 | 18.03 | 18.09 | 18.09 | 1,541,724 |
| 01 Mar 2024 | 18.06 | 18.23 | 17.97 | 18.16 | 18.16 | 1,574,365 |
| 29 Feb 2024 | 17.82 | 17.96 | 17.79 | 17.89 | 17.89 | 2,833,427 |
| 28 Feb 2024 | 18.23 | 18.38 | 17.81 | 17.89 | 17.89 | 1,789,133 |
| 27 Feb 2024 | 17.91 | 18.12 | 17.87 | 18.01 | 18.01 | 1,066,896 |
| 26 Feb 2024 | 17.97 | 18.05 | 17.87 | 17.99 | 17.99 | 1,625,840 |
| 23 Feb 2024 | 18.14 | 18.14 | 17.88 | 18.03 | 18.03 | 2,202,403 |
| 22 Feb 2024 | 17.93 | 18.14 | 17.89 | 18.05 | 18.05 | 2,215,552 |
| 21 Feb 2024 | 18.07 | 18.07 | 17.49 | 17.61 | 17.61 | 3,012,380 |
| 20 Feb 2024 | 18.20 | 18.26 | 17.97 | 18.07 | 18.07 | 1,584,141 |
| 19 Feb 2024 | 18.24 | 18.37 | 18.08 | 18.24 | 18.24 | 1,207,323 |
| 16 Feb 2024 | 18.32 | 18.37 | 18.08 | 18.29 | 18.29 | 1,808,201 |
| 15 Feb 2024 | 18.14 | 18.31 | 18.08 | 18.24 | 18.24 | 1,964,718 |
| 14 Feb 2024 | 18.06 | 18.19 | 17.92 | 18.00 | 18.00 | 2,234,111 |
| 13 Feb 2024 | 18.43 | 18.50 | 18.01 | 18.17 | 18.17 | 1,712,156 |
| 12 Feb 2024 | 18.46 | 18.57 | 18.37 | 18.53 | 18.53 | 906,773 |
| 09 Feb 2024 | 18.35 | 18.55 | 18.34 | 18.40 | 18.40 | 1,485,685 |
| 08 Feb 2024 | 18.28 | 18.42 | 18.19 | 18.30 | 18.30 | 1,507,236 |
| 07 Feb 2024 | 18.77 | 18.82 | 18.36 | 18.36 | 18.36 | 2,817,545 |
| 06 Feb 2024 | 18.90 | 18.97 | 18.69 | 18.94 | 18.94 | 1,733,361 |
| 05 Feb 2024 | 18.69 | 18.95 | 18.63 | 18.82 | 18.82 | 2,045,582 |
| 02 Feb 2024 | 19.02 | 19.04 | 18.68 | 18.70 | 18.70 | 1,959,329 |
| 01 Feb 2024 | 19.04 | 19.12 | 18.62 | 18.82 | 18.82 | 2,502,346 |
| 31 Jan 2024 | 18.98 | 19.34 | 18.92 | 19.12 | 19.12 | 2,792,778 |
| 30 Jan 2024 | 19.34 | 19.57 | 19.08 | 19.26 | 19.26 | 3,823,253 |
| 29 Jan 2024 | 19.53 | 20.05 | 18.59 | 19.45 | 19.45 | 7,256,938 |
| 26 Jan 2024 | 20.29 | 20.35 | 19.89 | 20.35 | 20.35 | 3,150,699 |
| 25 Jan 2024 | 20.31 | 20.51 | 19.93 | 20.49 | 20.49 | 2,324,868 |
| 24 Jan 2024 | 20.69 | 20.80 | 20.40 | 20.43 | 20.43 | 1,504,125 |
| 23 Jan 2024 | 20.87 | 20.95 | 20.64 | 20.67 | 20.67 | 1,380,128 |
| 22 Jan 2024 | 20.75 | 20.93 | 20.68 | 20.87 | 20.87 | 985,646 |
| 19 Jan 2024 | 20.88 | 20.94 | 20.54 | 20.54 | 20.54 | 1,732,557 |
| 18 Jan 2024 | 20.63 | 20.98 | 20.58 | 20.73 | 20.73 | 1,447,284 |
| 17 Jan 2024 | 20.55 | 20.76 | 20.50 | 20.72 | 20.72 | 1,624,685 |
| 16 Jan 2024 | 20.94 | 21.01 | 20.75 | 20.80 | 20.80 | 1,737,609 |
| 15 Jan 2024 | 20.97 | 21.17 | 20.93 | 21.17 | 21.17 | 1,129,752 |
| 12 Jan 2024 | 21.25 | 21.44 | 21.05 | 21.16 | 21.16 | 1,684,517 |
| 11 Jan 2024 | 21.28 | 21.43 | 21.05 | 21.11 | 21.11 | 1,606,455 |
| 10 Jan 2024 | 21.16 | 21.21 | 21.00 | 21.17 | 21.17 | 2,012,269 |
| 09 Jan 2024 | 21.37 | 21.44 | 21.06 | 21.33 | 21.33 | 1,348,640 |
| 08 Jan 2024 | 20.72 | 21.35 | 20.72 | 21.27 | 21.27 | 2,106,342 |
| 05 Jan 2024 | 20.52 | 20.87 | 20.47 | 20.78 | 20.78 | 1,311,288 |
| 04 Jan 2024 | 20.24 | 20.70 | 20.20 | 20.58 | 20.58 | 1,791,247 |
| 03 Jan 2024 | 20.60 | 20.65 | 20.05 | 20.18 | 20.18 | 1,801,523 |
| 02 Jan 2024 | 20.45 | 20.73 | 20.40 | 20.56 | 20.56 | 1,188,240 |
| *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.