Philips

PHG
🏛️ netherlands →
23.01
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 30.45 30.54 30.20 30.33 0.7M
2021-12-30 30.22 30.63 30.11 30.55 2.6M
2021-12-29 30.33 30.49 30.15 30.18 2.3M
2021-12-28 29.76 30.59 29.74 30.37 3.1M
2021-12-27 29.56 29.88 29.38 29.73 2.7M
2021-12-24 29.62 29.63 29.12 29.36 1.9M
2021-12-23 30.11 30.69 29.44 29.56 5.8M
2021-12-22 28.50 28.92 28.40 28.92 3.4M
2021-12-21 28.06 28.71 27.64 28.56 4.0M
2021-12-20 28.65 28.65 28.00 28.10 4.1M
2021-12-17 28.29 29.12 28.19 29.02 6.7M
2021-12-16 28.51 28.94 28.26 28.48 4.6M
2021-12-15 28.00 28.32 27.64 28.03 4.7M
2021-12-14 27.99 28.97 27.93 28.44 4.5M
2021-12-13 28.23 28.35 27.81 27.81 3.6M
2021-12-10 28.10 28.46 27.58 28.17 3.5M
2021-12-09 28.86 29.06 28.34 28.37 2.6M
2021-12-08 28.86 29.08 28.52 28.82 3.9M
2021-12-07 28.86 28.93 28.51 28.74 3.8M
2021-12-06 28.05 28.61 27.69 28.51 3.8M
2021-12-03 28.97 28.97 27.61 27.95 4.8M
2021-12-02 28.54 29.21 28.01 28.77 5.6M
2021-12-01 28.93 29.02 28.37 28.74 5.4M
2021-11-30 29.02 29.23 28.63 28.87 8.8M
2021-11-29 30.55 30.66 29.36 29.38 5.6M
2021-11-26 30.95 31.23 30.32 30.38 5.2M
2021-11-25 32.31 32.42 31.37 31.51 2.1M
2021-11-24 31.45 32.38 31.28 32.13 4.6M
2021-11-23 31.88 32.07 31.24 31.56 7.1M
2021-11-22 33.79 33.92 32.16 32.16 5.9M
2021-11-19 34.13 34.68 33.96 33.97 5.7M
2021-11-18 33.82 35.02 33.55 34.46 5.1M
2021-11-17 34.16 34.48 33.80 33.91 4.8M
2021-11-16 34.17 34.52 33.82 34.14 4.7M
2021-11-15 35.90 36.00 33.67 34.52 9.6M
2021-11-12 38.52 38.62 38.33 38.61 1.5M
2021-11-11 38.88 38.88 38.29 38.51 1.6M
2021-11-10 38.45 38.81 38.22 38.69 1.9M
2021-11-09 38.47 38.51 38.19 38.42 1.5M
2021-11-08 38.23 38.58 38.06 38.39 1.7M
2021-11-05 37.79 38.34 37.77 38.23 2.5M
2021-11-04 37.84 37.98 37.76 37.86 2.7M
2021-11-03 37.95 38.05 37.59 37.81 2.2M
2021-11-02 37.86 38.24 37.86 37.97 1.7M
2021-11-01 37.95 38.40 37.71 37.81 1.8M
2021-10-29 37.23 37.73 37.06 37.70 2.8M
2021-10-28 37.53 37.76 37.32 37.64 2.4M
2021-10-27 37.91 38.32 37.51 37.62 2.5M
2021-10-26 38.18 38.30 37.90 38.11 2.8M
2021-10-25 38.23 38.40 38.00 38.22 3.0M
2021-10-22 37.77 38.33 37.66 37.98 3.2M
2021-10-21 37.00 37.76 36.84 37.68 3.3M
2021-10-20 35.65 37.29 35.65 37.25 4.0M
2021-10-19 33.79 35.71 33.56 35.59 3.1M
2021-10-18 34.50 35.71 34.02 34.47 4.2M
2021-10-15 35.16 35.59 35.13 35.56 3.4M
2021-10-14 35.02 35.19 34.70 35.08 2.4M
2021-10-13 34.66 35.02 34.42 34.93 2.3M
2021-10-12 34.54 34.77 34.28 34.67 2.2M
2021-10-11 34.43 35.34 34.41 35.03 2.4M
2021-10-08 34.66 34.91 34.45 34.50 2.0M
2021-10-07 34.36 34.72 34.32 34.55 2.5M
2021-10-06 34.40 34.40 33.49 34.18 2.7M
2021-10-05 34.41 34.77 34.29 34.75 2.0M
2021-10-04 34.65 35.09 34.46 34.46 2.6M
2021-10-01 35.04 35.30 34.76 34.93 3.7M
2021-09-30 36.25 36.38 35.49 35.49 4.4M
2021-09-29 36.60 36.73 35.95 36.12 3.2M
2021-09-28 35.84 36.77 35.84 36.46 3.4M
2021-09-27 35.93 36.28 35.64 35.92 3.2M
2021-09-24 36.58 36.69 35.97 35.97 3.9M
2021-09-23 36.81 37.24 36.78 36.81 2.9M
2021-09-22 36.90 37.22 36.56 36.65 3.0M
2021-09-21 36.79 37.15 36.64 36.97 2.7M
2021-09-20 36.66 37.02 36.47 36.95 3.2M
2021-09-17 37.29 37.65 36.99 37.02 4.5M
2021-09-16 36.48 37.15 36.43 36.96 2.8M
2021-09-15 36.87 37.02 36.48 36.48 2.2M
2021-09-14 36.56 36.92 36.45 36.84 1.7M
2021-09-13 37.01 37.09 36.65 36.66 1.9M
2021-09-10 37.13 37.19 36.70 36.92 2.3M
2021-09-09 36.93 37.40 36.79 37.13 2.8M
2021-09-08 38.32 38.46 37.10 37.21 5.0M
2021-09-07 37.51 38.10 37.49 37.99 3.3M
2021-09-06 37.22 37.92 37.07 37.75 2.8M
2021-09-03 37.21 37.61 36.84 36.97 3.5M
2021-09-02 36.47 37.27 36.47 37.16 4.2M
2021-09-01 36.86 37.78 36.40 36.41 5.1M
2021-08-31 35.64 36.33 35.36 36.14 5.2M
2021-08-30 35.32 35.37 35.15 35.35 1.5M
2021-08-27 35.08 35.35 35.05 35.23 2.1M
2021-08-26 35.30 35.43 35.08 35.21 2.5M
2021-08-25 35.59 35.68 35.40 35.46 2.6M
2021-08-24 35.60 35.78 35.49 35.72 3.0M
2021-08-23 35.27 35.72 35.17 35.51 3.5M
2021-08-20 35.00 35.28 34.64 35.12 2.7M
2021-08-19 34.75 35.09 34.59 34.92 2.7M
2021-08-18 35.05 35.22 34.94 35.04 2.3M
2021-08-17 34.67 34.99 34.28 34.99 2.5M
2021-08-16 34.80 35.01 34.54 34.67 2.9M
2021-08-13 34.87 35.09 34.78 34.88 1.7M
2021-08-12 34.99 35.01 34.73 34.93 2.3M
2021-08-11 35.32 35.39 34.92 35.03 2.1M
2021-08-10 35.24 35.72 35.17 35.19 3.1M
2021-08-09 34.89 35.47 34.83 35.24 3.4M
2021-08-06 34.64 35.02 34.52 34.83 4.1M
2021-08-05 34.60 34.89 34.38 34.64 3.6M
2021-08-04 35.64 35.81 34.29 34.78 4.8M
2021-08-03 36.00 36.22 35.69 35.78 3.3M
2021-08-02 36.25 36.48 35.81 36.06 3.1M
2021-07-30 35.47 36.11 35.40 36.00 4.1M
2021-07-29 35.66 35.92 35.42 35.74 3.2M
2021-07-28 35.37 35.86 35.19 35.66 2.8M
2021-07-27 36.10 36.33 35.62 35.65 4.1M
2021-07-26 37.95 38.09 35.28 36.14 6.3M
2021-07-23 37.13 37.90 36.70 37.73 3.5M
2021-07-22 36.47 37.12 36.33 37.00 3.2M
2021-07-21 36.23 36.48 36.03 36.31 2.9M
2021-07-20 36.12 36.60 35.96 36.17 3.4M
2021-07-19 36.34 36.49 35.81 36.04 3.9M
2021-07-16 36.19 36.43 35.88 36.15 3.3M
2021-07-15 36.35 36.35 35.98 36.24 2.8M
2021-07-14 36.15 36.44 36.05 36.34 2.7M
2021-07-13 36.59 36.60 36.09 36.31 2.7M
2021-07-12 36.80 36.97 36.16 36.59 2.6M
2021-07-09 35.95 36.34 35.88 36.15 3.4M
2021-07-08 36.71 36.84 35.89 36.09 4.6M
2021-07-07 37.26 37.52 36.81 37.24 3.4M
2021-07-06 37.10 37.49 36.90 37.24 3.3M
2021-07-05 37.77 37.91 37.12 37.12 2.5M
2021-07-02 38.28 38.45 37.69 37.69 3.7M
2021-07-01 38.80 38.87 37.99 38.23 3.2M
2021-06-30 38.90 39.03 38.59 38.68 2.5M
2021-06-29 38.95 39.24 38.71 38.79 2.4M
2021-06-28 39.08 39.14 38.75 38.83 2.0M
2021-06-25 39.04 39.47 38.94 39.24 2.3M
2021-06-24 38.82 39.20 38.82 38.99 3.6M
2021-06-23 39.12 39.34 38.72 38.72 3.2M
2021-06-22 39.45 39.57 39.18 39.32 2.4M
2021-06-21 39.64 39.83 39.29 39.51 2.6M
2021-06-18 41.20 41.20 39.80 39.91 5.1M
2021-06-17 41.15 41.20 40.73 41.20 2.5M
2021-06-16 41.42 41.84 41.27 41.35 2.2M
2021-06-15 41.51 41.92 41.08 41.32 3.2M
2021-06-14 41.99 41.99 39.34 41.14 4.6M
2021-06-11 43.38 43.42 42.87 42.93 2.0M
2021-06-10 43.09 43.30 42.68 43.16 1.4M
2021-06-09 42.77 43.09 42.63 43.02 1.5M
2021-06-08 42.69 43.12 42.61 42.61 1.5M
2021-06-07 42.77 42.82 42.44 42.62 1.2M
2021-06-04 42.55 42.75 42.31 42.75 1.7M
2021-06-03 42.34 42.51 41.91 42.44 2.0M
2021-06-02 42.69 42.82 42.22 42.31 2.1M
2021-06-01 42.70 43.27 42.50 42.72 1.9M
2021-05-31 42.70 42.98 42.57 42.60 1.0M
2021-05-28 42.07 43.06 41.91 42.90 2.4M
2021-05-27 43.28 43.28 42.07 42.15 7.7M
2021-05-26 43.32 43.65 43.17 43.18 2.2M
2021-05-25 43.37 43.66 43.16 43.25 2.8M
2021-05-24 43.34 43.49 43.19 43.39 1.9M
2021-05-21 42.93 43.67 42.90 43.38 2.9M
2021-05-20 42.42 43.02 42.35 43.02 2.2M
2021-05-19 42.45 42.57 41.83 42.19 2.5M
2021-05-18 43.24 43.24 42.67 42.88 2.5M
2021-05-17 43.25 43.28 42.67 43.15 1.7M
2021-05-14 42.95 43.00 42.32 42.82 2.3M
2021-05-13 41.66 42.46 41.26 42.46 1.9M
2021-05-12 42.06 42.19 41.71 41.91 1.7M
2021-05-11 42.72 42.94 41.69 42.14 2.2M
2021-05-10 43.72 43.79 43.12 43.17 1.7M
2021-05-07 44.55 44.63 44.23 44.49 1.6M
2021-05-06 44.02 44.92 44.02 44.27 2.2M
2021-05-05 43.56 44.21 43.23 44.20 2.3M
2021-05-04 44.06 44.14 43.28 43.40 2.1M
2021-05-03 44.02 44.27 43.52 44.12 1.8M
2021-04-30 43.48 43.54 42.91 43.39 2.4M
2021-04-29 43.86 44.38 43.35 43.48 2.2M
2021-04-28 43.96 43.97 43.48 43.67 2.2M
2021-04-27 44.76 44.93 43.50 44.02 3.2M
2021-04-26 46.28 46.82 44.43 44.96 2.8M
2021-04-23 46.49 46.86 46.17 46.61 1.7M
2021-04-22 46.37 46.64 46.07 46.53 1.6M
2021-04-21 45.98 46.74 45.90 46.35 2.2M
2021-04-20 45.94 46.34 44.43 45.82 2.5M
2021-04-19 46.82 47.02 46.67 46.75 1.3M
2021-04-16 46.76 47.03 46.42 46.78 2.0M
2021-04-15 46.19 46.93 46.07 46.76 1.8M
2021-04-14 46.79 46.80 46.12 46.15 1.7M
2021-04-13 46.39 47.10 46.32 46.68 1.7M
2021-04-12 47.14 47.19 46.55 46.69 1.3M
2021-04-09 46.80 47.08 46.67 47.05 1.2M
2021-04-08 45.89 46.98 45.85 46.80 1.8M
2021-04-07 45.67 46.01 45.59 45.64 1.2M
2021-04-06 46.10 46.10 45.37 45.73 1.7M
2021-04-01 45.61 45.61 44.97 45.50 1.7M
2021-03-31 44.87 45.27 44.76 45.05 2.3M
2021-03-30 44.76 44.94 44.54 44.76 1.6M
2021-03-29 44.59 44.79 44.40 44.69 1.5M
2021-03-26 44.75 44.95 44.28 44.52 1.8M
2021-03-25 43.53 44.80 43.49 44.80 2.3M
2021-03-24 44.42 44.59 43.68 43.70 1.9M
2021-03-23 44.61 45.13 44.43 44.55 1.9M
2021-03-22 44.22 44.66 43.87 44.61 1.4M
2021-03-19 43.76 44.52 43.68 44.34 4.5M
2021-03-18 43.73 44.24 43.62 43.74 1.9M
2021-03-17 43.81 44.08 43.49 43.51 1.4M
2021-03-16 43.68 43.88 43.38 43.85 1.4M
2021-03-15 43.66 43.93 43.43 43.58 1.3M
2021-03-12 44.17 44.17 43.43 43.50 1.7M
2021-03-11 44.10 44.11 43.37 43.84 1.9M
2021-03-10 42.58 44.16 42.55 43.99 2.5M
2021-03-09 42.08 42.85 41.77 42.66 2.0M
2021-03-08 42.00 42.22 41.51 42.06 2.0M
2021-03-05 41.44 42.19 41.32 41.72 2.0M
2021-03-04 41.44 42.05 41.32 41.85 1.8M
2021-03-03 42.58 42.65 41.31 41.58 2.1M
2021-03-02 42.11 42.58 41.88 42.25 1.9M
2021-03-01 41.97 42.50 41.71 42.35 2.2M
2021-02-26 41.65 42.19 41.32 41.61 3.0M
2021-02-25 42.79 42.87 42.15 42.21 2.2M
2021-02-24 42.92 43.36 42.33 42.68 2.1M
2021-02-23 43.45 43.50 42.52 42.99 2.1M
2021-02-22 42.96 43.35 42.67 43.12 1.7M
2021-02-19 43.45 43.70 43.05 43.18 2.1M
2021-02-18 43.73 43.99 43.33 43.48 1.7M
2021-02-17 43.99 44.06 43.72 43.91 1.8M
2021-02-16 44.30 44.55 44.15 44.15 1.3M
2021-02-15 44.44 44.61 44.04 44.37 1.2M
2021-02-12 43.53 44.53 43.42 44.39 1.7M
2021-02-11 43.36 43.71 43.23 43.69 1.3M
2021-02-10 43.59 43.74 43.24 43.37 1.3M
2021-02-09 43.13 43.54 43.05 43.54 1.7M
2021-02-08 43.68 43.71 43.27 43.27 1.4M
2021-02-05 43.76 44.04 43.58 43.58 1.7M
2021-02-04 43.28 43.92 43.07 43.78 1.5M
2021-02-03 43.89 43.99 43.18 43.22 2.0M
2021-02-02 43.13 43.74 42.78 43.59 1.8M
2021-02-01 42.03 43.20 41.75 43.05 2.2M
2021-01-29 42.17 42.20 41.50 41.61 3.2M
2021-01-28 43.13 43.42 42.34 42.86 2.6M
2021-01-27 43.78 43.78 43.12 43.36 2.9M
2021-01-26 43.33 43.80 42.89 43.72 3.0M
2021-01-25 42.81 43.78 42.34 43.22 3.0M
2021-01-22 41.98 42.31 41.67 42.24 2.2M
2021-01-21 41.78 42.12 41.77 42.04 1.8M
2021-01-20 41.69 42.03 41.35 41.65 2.0M
2021-01-19 41.64 42.36 41.46 41.59 2.1M
2021-01-18 41.50 41.57 41.17 41.43 1.1M
2021-01-15 41.14 41.82 40.93 41.66 2.6M
2021-01-14 41.10 41.63 40.73 41.36 1.7M
2021-01-13 40.82 41.25 40.56 41.10 1.8M
2021-01-12 41.75 41.77 41.09 41.09 2.0M
2021-01-11 42.21 42.27 41.52 41.71 1.4M
2021-01-08 41.51 42.13 41.37 42.11 2.0M
2021-01-07 41.88 41.91 41.13 41.35 2.0M
2021-01-06 41.71 41.96 41.31 41.74 1.9M
2021-01-05 42.01 42.25 41.33 41.43 2.2M
2021-01-04 41.27 42.50 41.24 42.27 2.4M