Koninklijke Philips N.V. (PHGN34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 139.04 | 139.04 | 139.04 | 10 | 139.04 | DR |
| 12 | 3.54 | 2.61254612546 | 135.5 | 142.12 | 126.28 | 77 | 133.41541126 | DR |
| 26 | 32.12 | 30.0411522634 | 106.92 | 148 | 97.5 | 29 | 122.55517157 | DR |
| 52 | 28.7 | 26.0105129599 | 110.34 | 148 | 91 | 18 | 113.0499353 | DR |
| 156 | -100.96 | -42.0666666667 | 240 | 270.27 | 60.43 | 66 | 159.64461873 | DR |
| 260 | -58.43 | -29.5893047045 | 197.47 | 323 | 60.43 | 168 | 209.64673602 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1721943000 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1721856600 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1721770200 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1721683800 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1721424600 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1721338200 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1721251800 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1721165400 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1721079000 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1720819800 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1720733400 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 10 |
| 1720647000 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1720560600 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1720474200 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1720215000 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1720128600 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1720042200 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1719955800 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1719869400 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1719610200 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1719523800 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1719437400 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1719351000 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1719264600 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1719005400 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1718919000 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1718832600 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1718746200 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1718659800 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1718400600 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1718314200 | 139.04 | -3.08 | -2.17 | 139.04 | 139.04 | 139.04 | 15 |
| 1718227800 | 142.12 | 2.96 | 2.13 | 141.88999 | 142.12 | 141.88999 | 25 |
| 1718141340 | 139.16 | 0 | 0.00 | 139.16 | 139.16 | 139.16 | 0 |
| 1718054940 | 139.16 | 0 | 0.00 | 139.16 | 139.16 | 139.16 | 0 |
| 1717795740 | 139.16 | 0 | 0.00 | 139.16 | 139.16 | 139.16 | 0 |
| 1717709340 | 139.16 | 0 | 0.00 | 139.16 | 139.16 | 139.16 | 0 |
| 1717622940 | 139.16 | 12.88 | 10.20 | 139.77 | 139.77 | 139.16 | 199 |
| 1717536600 | 126.28 | -9.22 | -6.80 | 138 | 138 | 126.28 | 211 |
| 1717450200 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 0 |
| 1717191000 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 0 |
| 1717018200 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 0 |
| 1716931800 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 0 |
| 1716845400 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 0 |
| 1716586200 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 0 |
| 1716499800 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 0 |
| 1716413400 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 0 |
| 1716327000 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 0 |
| 1716240600 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 0 |
| 1715981400 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 0 |
| 1715895000 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 0 |
| 1715808600 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 0 |
| 1715722200 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 0 |
| 1715635800 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 0 |
| 1715376600 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 0 |
| 1715290200 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 0 |
| 1715203800 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 0 |
| 1715117400 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 0 |
| 1715031000 | 135.5 | -1 | -0.73 | 135.5 | 135.5 | 135.5 | 2 |
| 1714771800 | 136.5 | 0 | 0.00 | 136.5 | 136.5 | 136.5 | 0 |
| 1714685400 | 136.5 | -2.65 | -1.90 | 136.5 | 136.5 | 136.5 | 1 |
| 1714512600 | 139.15 | 0 | 0.00 | 139.15 | 139.15 | 139.15 | 0 |
| 1714426200 | 139.15 | 30.91 | 28.56 | 129.88 | 148 | 129.88 | 71 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
