Koninklijke Philips NV (PHIA)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.815328169588 | 24.53 | 24.79 | 24.26 | 823161 | 24.46413084 | DE |
| 4 | -0.46 | -1.85558693021 | 24.79 | 25.14 | 23.53 | 1274617 | 24.42444043 | DE |
| 12 | -4.85 | -16.6209732694 | 29.18 | 30.22 | 23.53 | 1766134 | 25.49241287 | DE |
| 26 | 0.73 | 3.09322033898 | 23.6 | 30.22 | 23.34 | 1695798 | 26.09796581 | DE |
| 52 | 3.03 | 14.2253521127 | 21.3 | 30.22 | 18.092 | 1914074 | 23.6861077 | DE |
| 156 | -8.455 | -25.7892328809 | 32.785 | 33.93 | 12.13 | 2824093 | 20.58887712 | DE |
| 260 | -19.395 | -44.3567753002 | 43.725 | 50.98 | 12.13 | 2788590 | 27.42707124 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 24.49 | 0.09 | 0.37 | 24.62 | 24.66 | 24.33 | 847294 |
| 1735666200 | 24.4 | 0.03 | 0.12 | 24.33 | 24.48 | 24.32 | 333466 |
| 1735579800 | 24.37 | -0.16 | -0.65 | 24.51 | 24.56 | 24.26 | 872758 |
| 1735320600 | 24.53 | 0.04 | 0.16 | 24.53 | 24.79 | 24.4 | 1239125 |
| 1735061400 | 24.49 | 0.16 | 0.66 | 24.37 | 24.49 | 24.29 | 235358 |
| 1734975000 | 24.33 | 0.16 | 0.66 | 24.03 | 24.48 | 24.03 | 1018336 |
| 1734715800 | 24.17 | 0.02 | 0.08 | 24.15 | 24.24 | 23.92 | 3860543 |
| 1734629400 | 24.15 | -0.04 | -0.17 | 23.75 | 24.22 | 23.53 | 1518348 |
| 1734543000 | 24.19 | 0.36 | 1.51 | 23.91 | 24.48 | 23.88 | 1343623 |
| 1734456600 | 23.83 | -0.69 | -2.81 | 24.29 | 24.47 | 23.8 | 1974189 |
| 1734370200 | 24.52 | -0.01 | -0.04 | 24.4 | 24.52 | 24.26 | 1016974 |
| 1734111000 | 24.53 | -0.06 | -0.24 | 24.53 | 24.7 | 24.49 | 1017958 |
| 1734024600 | 24.59 | -0.19 | -0.77 | 24.85 | 24.85 | 24.5 | 1318431 |
| 1733938200 | 24.78 | -0.25 | -1.00 | 24.88 | 25.03 | 24.69 | 1117737 |
| 1733851800 | 25.03 | 0.05 | 0.20 | 24.86 | 25.14 | 24.77 | 1143629 |
| 1733765400 | 24.98 | 0.16 | 0.64 | 24.76 | 24.98 | 24.67 | 1330551 |
| 1733506200 | 24.82 | 0.03 | 0.12 | 24.79 | 24.93 | 24.44 | 1480166 |
| 1733419800 | 24.79 | -0.29 | -1.16 | 25.02 | 25.04 | 24.57 | 2221249 |
| 1733333400 | 25.08 | -0.03 | -0.12 | 25.12 | 25.22 | 24.97 | 1683578 |
| 1733247000 | 25.11 | -0.49 | -1.91 | 25.6 | 25.66 | 25.07 | 1668778 |
| 1733160600 | 25.6 | -0.19 | -0.74 | 25.79 | 25.79 | 25.34 | 1526854 |
| 1732901400 | 25.79 | -0.06 | -0.23 | 25.76 | 25.82 | 25.46 | 1448834 |
| 1732815000 | 25.85 | 0.09 | 0.35 | 25.91 | 26.17 | 25.85 | 829882 |
| 1732728600 | 25.76 | 0 | 0.00 | 25.76 | 25.76 | 25.76 | 0 |
| 1732642200 | 25.76 | -0.11 | -0.43 | 25.85 | 26.01 | 25.69 | 1325169 |
| 1732555800 | 25.87 | 0.65 | 2.58 | 25.42 | 25.87 | 25.37 | 4522355 |
| 1732296600 | 25.22 | 0.19 | 0.76 | 25.21 | 25.53 | 25.04 | 1317598 |
| 1732210200 | 25.03 | 0.13 | 0.52 | 24.88 | 25.14 | 24.8 | 1093959 |
| 1732123800 | 24.9 | 0.39 | 1.59 | 24.64 | 25.02 | 24.64 | 1587250 |
| 1732037400 | 24.51 | -0.06 | -0.24 | 24.66 | 24.79 | 24.2 | 1519578 |
| 1731951000 | 24.57 | 0.01 | 0.04 | 24.5 | 24.8 | 24.38 | 1203029 |
| 1731691800 | 24.56 | -0.05 | -0.20 | 24.36 | 24.66 | 24.31 | 1547778 |
| 1731605400 | 24.61 | 0.01 | 0.04 | 24.57 | 24.62 | 24.25 | 1475583 |
| 1731519000 | 24.6 | 0.08 | 0.33 | 24.43 | 24.71 | 24.36 | 1188582 |
| 1731432600 | 24.52 | -0.29 | -1.17 | 24.73 | 24.77 | 24.52 | 1166200 |
| 1731346200 | 24.81 | -0.06 | -0.24 | 24.94 | 25.08 | 24.81 | 1531228 |
| 1731087000 | 24.87 | -0.63 | -2.47 | 25.5 | 25.51 | 24.64 | 2188872 |
| 1731000600 | 25.5 | 0.85 | 3.45 | 24.79 | 25.64 | 24.79 | 2349227 |
| 1730914200 | 24.65 | -0.21 | -0.84 | 25.01 | 25.3 | 24.51 | 1974143 |
| 1730827800 | 24.86 | -0.16 | -0.64 | 25.05 | 25.23 | 24.75 | 2018376 |
| 1730741400 | 25.02 | 0.49 | 2.00 | 24.5 | 25.18 | 24.42 | 3189771 |
| 1730482200 | 24.53 | 0.41 | 1.70 | 24.16 | 24.75 | 23.8 | 2783791 |
| 1730395800 | 24.12 | -0.11 | -0.45 | 24.14 | 24.21 | 23.92 | 2061794 |
| 1730309400 | 24.23 | -0.86 | -3.43 | 24.54 | 24.89 | 23.82 | 3720042 |
| 1730223000 | 25.09 | 0.58 | 2.37 | 24.86 | 25.37 | 24.44 | 5267758 |
| 1730136600 | 24.51 | -4.97 | -16.86 | 26.2 | 26.21 | 24.17 | 8698321 |
| 1729873800 | 29.48 | -0.31 | -1.04 | 29.63 | 29.79 | 29.47 | 1575190 |
| 1729787400 | 29.79 | 0.14 | 0.47 | 29.71 | 29.99 | 29.57 | 1132469 |
| 1729701000 | 29.65 | -0.14 | -0.47 | 29.79 | 29.84 | 29.56 | 798481 |
| 1729614600 | 29.79 | 0.15 | 0.51 | 29.66 | 29.83 | 29.54 | 973385 |
| 1729528200 | 29.64 | 0.14 | 0.47 | 29.54 | 29.8 | 29.52 | 786245 |
| 1729269000 | 29.5 | 0.01 | 0.03 | 29.42 | 29.7 | 29.35 | 2104551 |
| 1729182600 | 29.49 | -0.21 | -0.71 | 29.71 | 29.78 | 29.44 | 1232118 |
| 1729096200 | 29.7 | -0.12 | -0.40 | 29.42 | 29.82 | 29.17 | 1539376 |
| 1729009800 | 29.82 | 0.44 | 1.50 | 29.95 | 30.22 | 29.66 | 2609212 |
| 1728923400 | 29.38 | 0 | 0.00 | 29.38 | 29.52 | 29.23 | 680031 |
| 1728664200 | 29.38 | 0.13 | 0.44 | 29.18 | 29.44 | 29.1 | 799879 |
| 1728577800 | 29.25 | -0.18 | -0.61 | 29.53 | 29.78 | 29.12 | 1208755 |
| 1728491400 | 29.43 | 0.37 | 1.27 | 29.08 | 29.53 | 28.99 | 828016 |
| 1728405000 | 29.06 | -0.14 | -0.48 | 28.86 | 29.14 | 28.63 | 1088386 |
| 1728318600 | 29.2 | -0.17 | -0.58 | 29.51 | 29.52 | 29.03 | 1100401 |
| 1728059400 | 29.37 | 0.17 | 0.58 | 29.04 | 29.42 | 28.97 | 1408676 |
| 1727973000 | 29.2 | -0.14 | -0.48 | 29.45 | 29.53 | 29.14 | 1062619 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
