Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

PHIAA Koninklijke Philips NV

27.21

3.34 (13.99%)

Jul 29 2024 - Closed

Realtime Data

PHIAA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 29 2024	27.21	3.47	14.62%	25.43	27.35	25.42	585,627
Jul 26 2024	23.74	-0.20	-0.84%	23.80	23.89	23.66	167,044
Jul 25 2024	23.94	-0.10	-0.42%	23.98	24.14	23.60	206,344
Jul 24 2024	24.04	0.07	0.29%	23.90	24.07	23.78	200,425
Jul 23 2024	23.97	-0.24	-0.99%	24.16	24.26	23.815	124,702
Jul 22 2024	24.21	0.46	1.94%	23.89	24.42	23.88	134,105
Jul 19 2024	23.75	-0.31	-1.29%	23.84	23.86	23.60	193,831
Jul 18 2024	24.06	0.33	1.39%	23.79	24.11	23.64	168,096
Jul 17 2024	23.73	-0.03	-0.13%	23.60	23.82	23.35	210,299
Jul 16 2024	23.76	-0.22	-0.92%	23.91	23.91	23.67	97,502
Jul 15 2024	23.98	-0.63	-2.56%	24.60	24.63	23.98	154,129
Jul 12 2024	24.61	-0.01	-0.04%	24.67	24.71	24.51	80,702
Jul 11 2024	24.62	0.20	0.82%	24.54	24.73	24.40	189,212
Jul 10 2024	24.42	0.06	0.25%	24.39	24.53	24.33	207,571
Jul 09 2024	24.36	0.07	0.29%	24.32	24.55	24.255	166,813
Jul 08 2024	24.29	-0.36	-1.46%	24.635	24.84	24.23	260,732
Jul 05 2024	24.65	0.27	1.11%	24.44	24.67	24.30	212,959
Jul 04 2024	24.38	0.32	1.33%	24.31	24.57	24.28	115,270
Jul 03 2024	24.06	0.55	2.34%	23.58	24.12	23.46	147,667
Jul 02 2024	23.51	0.06	0.26%	23.31	23.51	23.05	140,136
Jul 01 2024	23.45	-0.14	-0.59%	23.62	23.66	23.29	106,684
Jun 28 2024	23.59	-0.31	-1.30%	23.92	23.92	23.52	230,711
Jun 27 2024	23.90	-0.16	-0.67%	24.15	24.15	23.83	166,530
Jun 26 2024	24.06	0.28	1.18%	23.89	24.56	23.89	275,925
Jun 25 2024	23.78	-0.77	-3.14%	24.13	24.29	23.77	264,565
Jun 24 2024	24.55	0.02	0.08%	24.36	24.655	24.31	157,975
Jun 21 2024	24.53	-0.01	-0.04%	24.59	24.785	24.45	245,179
Jun 20 2024	24.54	0.44	1.83%	24.23	24.595	24.23	214,588
Jun 19 2024	24.10	0.00	0.00%	24.00	24.15	23.86	114,442
Jun 18 2024	24.10	0.24	1.01%	23.98	24.135	23.71	271,680
Jun 17 2024	23.86	-0.25	-1.04%	24.11	24.13	23.58	151,333
Jun 14 2024	24.11	-0.03	-0.12%	24.20	24.26	23.88	133,258
Jun 13 2024	24.14	-0.41	-1.67%	24.33	24.385	24.04	151,481
Jun 12 2024	24.55	0.18	0.74%	24.36	24.62	24.18	120,880
Jun 11 2024	24.37	-0.08	-0.33%	24.50	24.64	24.26	117,313
Jun 10 2024	24.45	0.07	0.29%	24.20	24.45	24.085	91,659
Jun 07 2024	24.38	0.18	0.74%	24.22	24.74	24.22	239,921
Jun 06 2024	24.20	-0.08	-0.33%	24.36	24.39	23.965	115,627
Jun 05 2024	24.28	-0.10	-0.41%	24.42	24.48	24.01	122,508
Jun 04 2024	24.38	-0.19	-0.77%	24.47	24.51	24.19	232,070
Jun 03 2024	24.57	-0.31	-1.25%	25.04	25.045	24.51	114,663
May 31 2024	24.88	-0.36	-1.43%	25.10	25.18	24.85	168,456
May 30 2024	25.24	-0.10	-0.39%	25.19	25.34	25.13	173,117
May 29 2024	25.34	0.11	0.44%	25.055	25.34	25.02	181,905
May 28 2024	25.23	0.25	1.00%	25.05	25.36	25.05	292,852
May 27 2024	24.98	0.01	0.04%	24.93	24.98	24.86	54,191
May 24 2024	24.97	0.27	1.09%	24.37	24.97	24.32	173,511
May 23 2024	24.70	-0.58	-2.29%	25.35	25.35	24.70	166,833
May 22 2024	25.28	-0.06	-0.24%	25.08	25.28	24.935	213,959
May 21 2024	25.34	-0.06	-0.24%	25.28	25.38	25.0287	280,672
May 20 2024	25.40	-0.47	-1.82%	25.72	25.90	25.27	223,202
May 17 2024	25.87	0.46	1.81%	25.38	25.92	25.335	379,018
May 16 2024	25.41	0.16	0.63%	25.25	25.65	25.22	337,695
May 15 2024	25.25	0.16	0.64%	25.01	25.42	24.97	253,692
May 14 2024	25.09	-0.15	-0.59%	25.03	25.23	24.915	214,710
May 13 2024	25.24	0.36	1.45%	25.26	25.58	25.01	556,377
May 10 2024	24.88	0.31	1.26%	24.68	24.97	24.60	365,235
May 09 2024	24.57	0.22	0.90%	24.05	24.65	23.93	422,055
May 08 2024	24.35	-0.46	-1.85%	24.64	24.77	24.19	392,295
May 07 2024	24.81	-0.03	-0.12%	25.04	25.10	24.68	378,159
May 06 2024	24.84	-0.20	-0.80%	25.02	25.09	24.76	291,774
May 03 2024	25.04	0.02	0.08%	24.83	25.21	24.80	294,648
May 02 2024	25.02	-0.23	-0.91%	25.14	25.22	24.78	571,899
May 01 2024	25.25	0.00	0.00%	25.25	25.25	25.25	0.00

Koninklijke Philips NV

Global X Australia

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions