PHG

Koninklijke Philips NV Historical Data

PHG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 49.15 1.37 2.87% 48.94 49.28 48.89 887,010
Jul 03 2020 47.78 0.00 +0.00% 47.61 48.08 47.58 0
Jul 02 2020 47.78 0.27 0.57% 47.61 48.08 47.58 462,087
Jul 01 2020 47.51 0.67 1.43% 46.87 47.61 46.67 502,045
Jun 30 2020 46.84 0.07 0.15% 46.31 46.96 46.13 402,407
Jun 29 2020 46.77 0.08 0.17% 46.85 47.07 46.45 392,642
Jun 26 2020 46.69 -0.28 -0.6% 47.28 47.50 46.60 540,362
Jun 25 2020 46.97 0.49 1.05% 46.70 46.98 46.22 492,075
Jun 24 2020 46.48 -1.04 -2.19% 47.25 47.35 46.17 500,104
Jun 23 2020 47.52 0.47 1.0% 47.97 48.22 47.51 627,787
Jun 22 2020 47.05 0.79 1.71% 47.00 47.12 46.65 628,040
Jun 19 2020 46.26 -0.03 -0.06% 47.36 47.55 46.25 1,189,774
Jun 18 2020 46.29 -0.55 -1.17% 46.67 47.13 46.105 583,110
Jun 17 2020 46.84 0.05 0.11% 47.25 47.47 46.76 675,257
Jun 16 2020 46.79 1.04 2.27% 46.66 47.21 46.50 942,097
Jun 15 2020 45.75 0.53 1.17% 44.69 46.02 44.52 808,104
Jun 12 2020 45.22 1.12 2.54% 45.82 45.95 44.65 683,949
Jun 11 2020 44.10 -2.65 -5.67% 45.59 45.75 43.98 767,918
Jun 10 2020 46.75 -0.37 -0.79% 46.94 47.20 46.54 527,880
Jun 09 2020 47.12 -0.21 -0.44% 47.18 48.01 46.84 831,124
Jun 08 2020 47.33 0.16 0.34% 46.39 47.33 46.245 1,075,662
Jun 05 2020 47.17 0.59 1.27% 47.19 47.83 46.48 736,229
Jun 04 2020 46.58 0.56 1.22% 46.55 47.10 46.03 1,095,155
Jun 03 2020 46.02 0.22 0.48% 45.60 46.16 45.29 614,456
Jun 02 2020 45.80 0.05 0.11% 45.39 45.85 45.24 484,966
Jun 01 2020 45.75 0.29 0.64% 45.63 45.77 45.36 539,199
May 29 2020 45.46 0.56 1.25% 45.86 45.95 44.94 968,368
May 28 2020 44.90 0.83 1.88% 44.57 45.64 44.54 607,776
May 27 2020 44.07 -0.62 -1.39% 43.76 44.125 43.24 719,854
May 26 2020 44.69 0.17 0.38% 45.29 45.40 44.675 663,180
May 25 2020 44.52 0.00 +0.00% 44.03 44.55 43.94 0
May 22 2020 44.52 -0.18 -0.4% 44.03 44.55 43.94 594,565
May 21 2020 44.70 -0.43 -0.95% 45.53 45.55 44.67 732,799
May 20 2020 45.13 2.12 4.93% 44.98 45.49 44.04 1,292,971
May 19 2020 43.01 -0.24 -0.55% 43.35 43.67 43.01 893,887
May 18 2020 43.25 2.01 4.87% 42.29 43.44 41.73 1,041,206
May 15 2020 41.24 0.17 0.41% 40.91 41.26 40.80 704,332
May 14 2020 41.07 -1.08 -2.56% 40.83 41.38 40.54 1,162,037
May 13 2020 42.15 0.44 1.05% 42.64 42.75 41.98 1,391,072
May 12 2020 41.71 -1.02 -2.39% 42.99 43.02 41.69 2,294,956
May 11 2020 42.73 -0.58 -1.34% 42.62 43.33 42.46 2,210,912
May 08 2020 43.31 0.44 1.03% 42.96 43.45 42.79 1,302,531
May 07 2020 42.87 0.17 0.4% 42.97 43.15 42.47 1,729,800
May 06 2020 42.70 -0.45 -1.04% 43.04 43.30 42.685 1,586,934
May 05 2020 43.15 0.38 0.89% 42.88 43.84 42.71 1,013,005
May 04 2020 42.77 -0.08 -0.19% 42.61 42.91 42.26 851,284
May 01 2020 42.85 -1.06 -2.41% 43.42 43.545 42.00 936,942
Apr 30 2020 43.91 0.85 1.97% 43.57 43.97 43.02 1,278,884
Apr 29 2020 43.06 -0.19 -0.44% 42.97 43.27 42.56 877,724
Apr 28 2020 43.25 -0.41 -0.94% 44.02 44.30 43.21 1,483,240
Apr 27 2020 43.66 0.46 1.06% 43.63 43.81 43.4234 524,375
Apr 24 2020 43.20 0.91 2.15% 42.76 43.30 42.32 567,018
Apr 23 2020 42.29 -0.55 -1.28% 43.01 43.635 42.25 753,697
Apr 22 2020 42.84 0.88 2.1% 42.60 43.08 42.31 1,700,541
Apr 21 2020 41.96 -0.87 -2.03% 42.47 42.76 41.66 1,003,099
Apr 20 2020 42.83 1.71 4.16% 42.70 43.71 42.42 1,534,215
Apr 17 2020 41.12 0.82 2.03% 41.16 41.30 40.505 1,380,913
Apr 16 2020 40.30 -0.20 -0.49% 40.96 41.08 40.20 1,310,087
Apr 15 2020 40.50 -1.26 -3.02% 40.51 41.20 40.24 1,044,498
Apr 14 2020 41.76 0.86 2.1% 41.65 42.11 40.80 1,313,148
Apr 13 2020 40.90 -0.67 -1.61% 41.19 41.30 40.41 754,851
Apr 10 2020 41.57 0.00 +0.00% 41.43 41.72 40.57 0
Apr 09 2020 41.57 1.59 3.98% 41.43 41.72 40.57 1,500,141
Apr 08 2020 39.98 0.67 1.7% 39.39 40.14 39.06 965,298


Your Recent History
NYSE
PHG
Koninklijk..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.