Koninklijke Philips NV (PHI1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.0825763831544 | 24.22 | 24.63 | 23.35 | 7201 | 23.85134933 | DE |
| 4 | -0.24 | -0.980392156863 | 24.48 | 24.82 | 23.08 | 7888 | 24.09971908 | DE |
| 12 | 3.27 | 15.5937052933 | 20.97 | 28.99 | 20.97 | 23710 | 24.84436094 | DE |
| 26 | 2.855 | 13.3504793079 | 21.385 | 28.99 | 18.1 | 18512 | 22.54079421 | DE |
| 52 | 4.784 | 24.5888157895 | 19.456 | 28.99 | 16.492 | 16429 | 21.18290175 | DE |
| 156 | -15.185 | -38.5161699429 | 39.425 | 41.98 | 12.132 | 24218 | 22.56582662 | DE |
| 260 | -15.715 | -39.3317482167 | 39.955 | 50.92 | 12.132 | 17249 | 25.42092429 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 23.85 | 0.09 | 0.38 | 23.89 | 23.89 | 23.61 | 5281 |
| 1721334360 | 23.76 | 0.12 | 0.51 | 23.76 | 24.07 | 23.68 | 4870 |
| 1721248020 | 23.64 | -0.15 | -0.63 | 23.72 | 23.79 | 23.35 | 5773 |
| 1721161560 | 23.79 | -0.35 | -1.45 | 24.09 | 24.09 | 23.67 | 11782 |
| 1721075160 | 24.14 | -0.38 | -1.55 | 24.22 | 24.63 | 23.96 | 8297 |
| 1720815960 | 24.52 | -0.02 | -0.08 | 24.68 | 24.68 | 24.5 | 7170 |
| 1720729560 | 24.54 | 0.13 | 0.53 | 24.32 | 24.72 | 24.24 | 17977 |
| 1720643220 | 24.41 | 0.01 | 0.04 | 24.32 | 24.5 | 24.29 | 3019 |
| 1720556760 | 24.4 | 0.02 | 0.08 | 24.3 | 24.54 | 24.3 | 8061 |
| 1720470360 | 24.38 | -0.26 | -1.06 | 24.48 | 24.82 | 24.25 | 9018 |
| 1720211220 | 24.64 | 0.43 | 1.78 | 24.23 | 24.66 | 24.23 | 11912 |
| 1720124820 | 24.21 | 0.19 | 0.79 | 23.99 | 24.55 | 23.97 | 9531 |
| 1720038420 | 24.02 | 0.44 | 1.87 | 23.64 | 24.1 | 23.5 | 5246 |
| 1719952020 | 23.58 | 0.19 | 0.81 | 23.36 | 23.58 | 23.08 | 8994 |
| 1719865620 | 23.39 | -0.01 | -0.04 | 23.87 | 23.98 | 23.34 | 7736 |
| 1719606420 | 23.4 | -0.62 | -2.58 | 24.06 | 24.09 | 23.36 | 8682 |
| 1719520020 | 24.02 | -0.09 | -0.37 | 24.13 | 24.22 | 23.85 | 2481 |
| 1719433620 | 24.11 | 0.37 | 1.56 | 23.86 | 24.54 | 23.86 | 7919 |
| 1719347160 | 23.74 | -0.58 | -2.38 | 24.38 | 24.39 | 23.73 | 2883 |
| 1719260820 | 24.32 | -0.18 | -0.73 | 24.48 | 24.64 | 24.05 | 11137 |
| 1719001620 | 24.5 | -0.02 | -0.08 | 24.5 | 24.77 | 24.49 | 5472 |
| 1718915160 | 24.52 | 0.44 | 1.83 | 24.03 | 24.73 | 24.03 | 8608 |
| 1718828820 | 24.08 | 0.02 | 0.08 | 24.06 | 24.14 | 23.93 | 2568 |
| 1718742360 | 24.06 | 0.2 | 0.84 | 23.85 | 24.12 | 23.73 | 9657 |
| 1718656020 | 23.86 | -0.16 | -0.67 | 24.02 | 24.1 | 23.61 | 9626 |
| 1718396820 | 24.02 | -0.05 | -0.21 | 24.09 | 24.25 | 23.89 | 4156 |
| 1718310420 | 24.07 | -0.18 | -0.74 | 24.15 | 24.39 | 24.03 | 6935 |
| 1718224020 | 24.25 | -0.07 | -0.29 | 24.38 | 24.56 | 24.19 | 3083 |
| 1718137620 | 24.32 | -0.18 | -0.73 | 24.39 | 24.65 | 24.3 | 3494 |
| 1718051220 | 24.5 | 0.17 | 0.70 | 24.23 | 24.5 | 24.1 | 8360 |
| 1717792020 | 24.33 | 0.19 | 0.79 | 24.1 | 24.73 | 24.1 | 19229 |
| 1717705620 | 24.14 | -0.26 | -1.07 | 24.31 | 24.33 | 23.98 | 9110 |
| 1717619220 | 24.4 | 0.01 | 0.04 | 24.34 | 24.44 | 24.01 | 4599 |
| 1717532820 | 24.39 | -0.07 | -0.29 | 24.46 | 24.48 | 24.15 | 8398 |
| 1717446420 | 24.46 | -0.54 | -2.16 | 25.07 | 25.14 | 24.42 | 6295 |
| 1717187220 | 25 | -0.24 | -0.95 | 25.3 | 25.31 | 24.86 | 6709 |
| 1717100820 | 25.24 | 0.01 | 0.04 | 25.08 | 25.32 | 24.96 | 6226 |
| 1717014420 | 25.23 | 0.09 | 0.36 | 25.11 | 25.3 | 25.01 | 19038 |
| 1716928020 | 25.14 | 0.16 | 0.64 | 24.99 | 25.32 | 24.99 | 20680 |
| 1716841560 | 24.98 | 0.18 | 0.73 | 24.94 | 24.99 | 24.83 | 7247 |
| 1716582420 | 24.8 | 0.38 | 1.56 | 24.33 | 24.84 | 24.21 | 7451 |
| 1716496020 | 24.42 | -0.8 | -3.17 | 25.16 | 25.3 | 24.26 | 10675 |
| 1716409620 | 25.22 | -0.06 | -0.24 | 25.27 | 25.27 | 24.97 | 6897 |
| 1716323160 | 25.28 | 0.07 | 0.28 | 25.13 | 25.33 | 25.02 | 11941 |
| 1716236760 | 25.21 | -0.48 | -1.87 | 25.66 | 25.8 | 25.21 | 7202 |
| 1715977620 | 25.69 | 0.49 | 1.94 | 25.21 | 25.9 | 25.21 | 26356 |
| 1715891220 | 25.2 | 0.02 | 0.08 | 25.19 | 25.61 | 25.15 | 12892 |
| 1715804820 | 25.18 | 0.23 | 0.92 | 24.99 | 25.3 | 24.99 | 19568 |
| 1715718420 | 24.95 | -0.03 | -0.12 | 24.96 | 25.17 | 24.95 | 15058 |
| 1715631960 | 24.98 | -0.09 | -0.36 | 25.06 | 25.54 | 24.94 | 33844 |
| 1715372820 | 25.07 | 0.52 | 2.12 | 24.6 | 25.08 | 24.6 | 14590 |
| 1715286420 | 24.55 | 0.27 | 1.11 | 24.17 | 24.63 | 24.04 | 7742 |
| 1715200020 | 24.28 | -0.33 | -1.34 | 24.75 | 24.75 | 24.2 | 17997 |
| 1715113620 | 24.61 | -0.31 | -1.24 | 24.76 | 25.06 | 24.6 | 19798 |
| 1715027220 | 24.92 | -0.08 | -0.32 | 24.84 | 25.1 | 24.65 | 17256 |
| 1714768020 | 25 | 0.29 | 1.17 | 24.9 | 25.19 | 24.83 | 13610 |
| 1714681560 | 24.71 | -0.34 | -1.36 | 25.11 | 25.17 | 24.7 | 27363 |
| 1714508820 | 25.05 | 0.05 | 0.20 | 25.2 | 25.9 | 24.96 | 145497 |
| 1714422420 | 25 | 5.31 | 26.97 | 20.97 | 28.99 | 20.97 | 655878 |
| 1714163220 | 19.69 | 0.35 | 1.81 | 19.3 | 19.785 | 19.295 | 10480 |
| 1714076820 | 19.34 | -0.31 | -1.58 | 19.555 | 19.649999 | 19.255 | 7934 |
| 1713990420 | 19.649999 | 0.02 | 0.13 | 19.715 | 19.86 | 19.575 | 9636 |
| 1713903960 | 19.625 | 0.27 | 1.42 | 19.385 | 19.625 | 19.34 | 11077 |
| 1713817560 | 19.35 | 0.6 | 3.20 | 18.92 | 19.35 | 18.885 | 9981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
