Koninklijke Philips NV (1PHIA)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -2.50719276613 | 24.33 | 24.61 | 23.42 | 744 | 23.91954301 | DE |
| 4 | -0.34 | -1.41313383209 | 24.06 | 24.83 | 23.15 | 1227 | 24.04686618 | DE |
| 12 | 4.05 | 20.5897305541 | 19.67 | 29 | 19.295 | 3939 | 24.96393977 | DE |
| 26 | 2.385 | 11.1788141551 | 21.335 | 29 | 18.12 | 3328 | 22.39694847 | DE |
| 52 | 3.415 | 16.8185176065 | 20.305 | 29 | 16.5 | 3563 | 20.84747312 | DE |
| 156 | -15.29 | -39.1950781851 | 39.01 | 41.925 | 12.14 | 3854 | 21.73745548 | DE |
| 260 | -15.88 | -40.101010101 | 39.6 | 50.8 | 12.14 | 2703 | 23.02925071 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721145300 | 23.8 | -0.24 | -1.00 | 23.8 | 23.82 | 23.7 | 2157 |
| 1721058900 | 24.04 | -0.56 | -2.28 | 24.58 | 24.58 | 24.04 | 491 |
| 1720799700 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1720713300 | 24.6 | 0.17 | 0.70 | 24.61 | 24.61 | 24.57 | 184 |
| 1720626900 | 24.43 | 0.11 | 0.45 | 24.33 | 24.43 | 24.33 | 144 |
| 1720540500 | 24.32 | -0.2 | -0.82 | 24.42 | 24.42 | 24.32 | 811 |
| 1720454100 | 24.52 | 0.03 | 0.12 | 24.74 | 24.83 | 24.52 | 224 |
| 1720194900 | 24.49 | 0.14 | 0.57 | 24.63 | 24.63 | 24.49 | 170 |
| 1720108500 | 24.35 | 0.27 | 1.12 | 24.42 | 24.43 | 24.35 | 440 |
| 1720022100 | 24.08 | 0.66 | 2.82 | 23.85 | 24.08 | 23.85 | 1913 |
| 1719935700 | 23.42 | -0.01 | -0.04 | 23.37 | 23.42 | 23.15 | 1206 |
| 1719849300 | 23.43 | -0.23 | -0.97 | 23.49 | 23.64 | 23.32 | 2416 |
| 1719590100 | 23.66 | -0.33 | -1.38 | 23.81 | 23.83 | 23.6 | 777 |
| 1719503700 | 23.99 | -0.16 | -0.66 | 23.95 | 24.04 | 23.95 | 602 |
| 1719417300 | 24.15 | 0.35 | 1.47 | 23.8 | 24.55 | 23.8 | 4005 |
| 1719330900 | 23.8 | -0.81 | -3.29 | 24.1 | 24.22 | 23.8 | 3061 |
| 1719244500 | 24.61 | -0.09 | -0.36 | 24.47 | 24.61 | 24.47 | 389 |
| 1718985300 | 24.7 | 0.12 | 0.49 | 24.57 | 24.7 | 24.49 | 2358 |
| 1718898900 | 24.58 | 0.49 | 2.03 | 24.26 | 24.58 | 24.26 | 1754 |
| 1718812500 | 24.09 | 0.17 | 0.71 | 24.06 | 24.09 | 24.06 | 205 |
| 1718726100 | 23.92 | 0.15 | 0.63 | 23.92 | 23.92 | 23.92 | 323 |
| 1718639700 | 23.77 | -0.17 | -0.71 | 23.99 | 23.99 | 23.64 | 218 |
| 1718380500 | 23.94 | -0.21 | -0.87 | 24.21 | 24.21 | 23.94 | 1313 |
| 1718294100 | 24.15 | 0.04 | 0.17 | 24.16 | 24.16 | 24.07 | 1114 |
| 1718207700 | 24.11 | -0.23 | -0.94 | 24.29 | 24.29 | 24.11 | 402 |
| 1718121300 | 24.34 | 0.2 | 0.83 | 24.42 | 24.42 | 24.34 | 315 |
| 1718034900 | 24.14 | -0.16 | -0.66 | 24.27 | 24.27 | 24.14 | 446 |
| 1717775700 | 24.3 | 0.26 | 1.08 | 24.19 | 24.56 | 24.19 | 281 |
| 1717689300 | 24.04 | -0.26 | -1.07 | 24.19 | 24.19 | 24.04 | 1587 |
| 1717602900 | 24.3 | 0.05 | 0.21 | 24.25 | 24.3 | 24.25 | 1107 |
| 1717516500 | 24.25 | -0.45 | -1.82 | 24.52 | 24.52 | 24.21 | 4339 |
| 1717430100 | 24.7 | -0.17 | -0.68 | 24.74 | 24.74 | 24.63 | 524 |
| 1717170900 | 24.87 | -0.4 | -1.58 | 24.99 | 25.07 | 24.87 | 1226 |
| 1717084500 | 25.27 | -0.03 | -0.12 | 25.27 | 25.27 | 25.22 | 723 |
| 1716998100 | 25.3 | 0.06 | 0.24 | 25.03 | 25.3 | 25.03 | 617 |
| 1716911700 | 25.24 | 0.36 | 1.45 | 25.2 | 25.27 | 25.2 | 2860 |
| 1716825300 | 24.88 | 0.3 | 1.22 | 24.93 | 24.93 | 24.88 | 110 |
| 1716566100 | 24.58 | -0.19 | -0.77 | 24.37 | 24.58 | 24.31 | 338 |
| 1716479700 | 24.77 | -0.43 | -1.71 | 25.08 | 25.08 | 24.77 | 1932 |
| 1716393300 | 25.2 | -0.08 | -0.32 | 25.04 | 25.23 | 25.04 | 2170 |
| 1716306900 | 25.28 | -0.03 | -0.12 | 25.35 | 25.35 | 25.05 | 3847 |
| 1716220500 | 25.31 | -0.57 | -2.20 | 25.69 | 25.69 | 25.31 | 3098 |
| 1715961300 | 25.88 | 0.48 | 1.89 | 25.4 | 25.88 | 25.37 | 2930 |
| 1715874900 | 25.4 | 0.18 | 0.71 | 25.23 | 25.61 | 25.23 | 2053 |
| 1715788500 | 25.22 | 0.15 | 0.60 | 25.02 | 25.22 | 24.99 | 2723 |
| 1715702100 | 25.07 | -0.12 | -0.48 | 25.16 | 25.18 | 24.93 | 668 |
| 1715615700 | 25.19 | 0.29 | 1.16 | 25.27 | 25.54 | 25.08 | 4926 |
| 1715356500 | 24.9 | 0.3 | 1.22 | 24.66 | 24.96 | 24.66 | 3788 |
| 1715270100 | 24.6 | 0.35 | 1.44 | 24 | 24.6 | 24 | 6167 |
| 1715183700 | 24.25 | -0.53 | -2.14 | 24.55 | 24.7 | 24.25 | 5785 |
| 1715097300 | 24.78 | -0.03 | -0.12 | 24.76 | 25.06 | 24.7 | 4548 |
| 1715010900 | 24.81 | -0.14 | -0.56 | 25.16 | 25.16 | 24.78 | 1217 |
| 1714751700 | 24.95 | -0.03 | -0.12 | 24.98 | 25.09 | 24.93 | 6846 |
| 1714665300 | 24.98 | -0.14 | -0.56 | 24.95 | 25.12 | 24.77 | 6641 |
| 1714492500 | 25.12 | -0.31 | -1.22 | 23.12 | 25.6 | 23.12 | 8552 |
| 1714406100 | 25.43 | 5.63 | 28.43 | 21.14 | 29 | 20.4 | 111464 |
| 1714146900 | 19.8 | 0.5 | 2.62 | 19.37 | 19.8 | 19.37 | 1330 |
| 1714060500 | 19.295 | -0.28 | -1.41 | 19.53 | 19.53 | 19.295 | 1550 |
| 1713974100 | 19.57 | 0.08 | 0.41 | 19.67 | 19.67 | 19.57 | 1569 |
| 1713887700 | 19.49 | 0.32 | 1.70 | 19.485 | 19.57 | 19.425 | 6203 |
| 1713801300 | 19.165 | 0.38 | 2.00 | 19.215 | 19.215 | 19.165 | 578 |
| 1713542100 | 18.79 | -0.08 | -0.40 | 18.61 | 18.79 | 18.585 | 1125 |
| 1713455700 | 18.865 | 0.07 | 0.37 | 18.775 | 18.865 | 18.77 | 1891 |
| 1713369300 | 18.795 | -0.39 | -2.01 | 19.065 | 19.17 | 18.795 | 1535 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
