Best deals to access real time data! |
|
Euronext
Monthly Subscription
for only
$13.29
|
|
Euronext Level 2
Monthly Subscription
for only
$29.55
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type | ISIN | Company Description |
|---|---|---|---|---|---|
| Koninklijke Philips NV | PHIA | Euronext | Ordinary Share | NL0000009538 |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.275 | 0.67% | 41.29 | 40.505 | 41.865 | 40.585 | 41.015 | 11:40:00 |
PHIA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 40.00 | 41.865 | 39.75 | 40.91 | 2,500,933 | 1.29 | 3.23% |
| 1 Month | 39.90 | 42.36 | 37.515 | 40.03 | 2,615,769 | 1.39 | 3.48% |
| 3 Months | 31.495 | 42.36 | 26.915 | 36.46 | 3,820,419 | 9.80 | 31.1% |
| 6 Months | 41.38 | 45.925 | 26.915 | 38.63 | 3,158,294 | -0.09 | -0.22% |
| 1 Year | 35.41 | 45.925 | 26.915 | 39.41 | 2,719,186 | 5.88 | 16.61% |
| 3 Years | 32.00 | 45.925 | 26.915 | 35.71 | 2,848,904 | 9.29 | 29.03% |
| 5 Years | 24.50 | 45.925 | 20.475 | 30.93 | 3,095,380 | 16.79 | 68.53% |
PHIA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2020 | 41.29 | 0.27 | 0.67% | 40.585 | 41.865 | 40.505 | 2,937,786 |
| Jun 03 2020 | 41.015 | 0.12 | 0.28% | 41.195 | 41.20 | 40.485 | 2,858,017 |
| Jun 02 2020 | 40.90 | -0.02 | -0.04% | 41.00 | 41.155 | 40.445 | 2,439,750 |
| Jun 01 2020 | 40.915 | 0.13 | 0.31% | 41.00 | 41.255 | 40.745 | 1,318,330 |
| May 29 2020 | 40.79 | -0.18 | -0.44% | 40.735 | 41.565 | 40.465 | 3,661,549 |
| May 28 2020 | 40.97 | 1.12 | 2.8% | 40.00 | 41.355 | 39.75 | 2,227,020 |
| May 27 2020 | 39.855 | -1.12 | -2.72% | 40.915 | 41.13 | 39.35 | 3,021,514 |
| May 26 2020 | 40.97 | -1.07 | -2.55% | 42.33 | 42.36 | 40.97 | 2,814,396 |
| May 25 2020 | 42.04 | 1.30 | 3.19% | 41.26 | 42.15 | 41.01 | 1,578,147 |
| May 22 2020 | 40.74 | -0.10 | -0.24% | 40.435 | 40.865 | 40.21 | 2,213,538 |
| May 21 2020 | 40.84 | -0.55 | -1.32% | 40.935 | 41.535 | 40.815 | 2,261,247 |
| May 20 2020 | 41.385 | 1.47 | 3.68% | 39.80 | 41.45 | 39.745 | 3,517,525 |
| May 19 2020 | 39.915 | 0.14 | 0.35% | 39.92 | 39.965 | 39.305 | 2,897,246 |
| May 18 2020 | 39.775 | 1.86 | 4.89% | 38.405 | 39.915 | 38.37 | 2,506,614 |
| May 15 2020 | 37.92 | 0.14 | 0.36% | 38.00 | 38.36 | 37.69 | 3,485,965 |
| May 14 2020 | 37.785 | -1.52 | -3.87% | 38.77 | 38.86 | 37.515 | 4,496,220 |
| May 13 2020 | 39.305 | -0.25 | -0.63% | 38.475 | 39.445 | 38.335 | 3,138,514 |
| May 12 2020 | 39.555 | 0.20 | 0.52% | 39.185 | 39.865 | 39.035 | 2,378,409 |
| May 11 2020 | 39.35 | -0.25 | -0.63% | 39.82 | 40.155 | 39.24 | 2,211,399 |
| May 08 2020 | 39.60 | -0.07 | -0.18% | 39.835 | 39.955 | 39.30 | 1,292,170 |
| May 07 2020 | 39.67 | -0.15 | -0.36% | 39.90 | 40.09 | 39.405 | 1,997,808 |
| May 06 2020 | 39.815 | -0.07 | -0.18% | 39.95 | 40.265 | 39.67 | 2,670,046 |
| May 05 2020 | 39.885 | 0.77 | 1.97% | 39.18 | 40.13 | 38.89 | 2,729,089 |
