Philips

PHG
🏛️ netherlands →
23.04
Last Update: 2025-09-30
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
2022-12-30 13.16 13.19 12.95 12.96 2.5M
2022-12-29 12.87 13.22 12.73 13.21 2.7M
2022-12-28 13.04 13.10 12.92 12.94 2.8M
2022-12-27 13.15 13.23 12.83 12.97 3.0M
2022-12-23 12.66 13.07 12.63 13.03 5.3M
2022-12-22 12.21 12.59 12.17 12.52 6.9M
2022-12-21 11.88 12.22 11.76 12.14 8.8M
2022-12-20 11.70 11.70 11.31 11.48 5.1M
2022-12-19 12.03 12.06 11.73 11.82 3.0M
2022-12-16 12.19 12.21 11.82 11.89 12.5M
2022-12-15 12.62 12.78 12.26 12.31 5.6M
2022-12-14 12.71 12.84 12.65 12.84 2.1M
2022-12-13 12.45 12.92 12.39 12.73 5.6M
2022-12-12 12.40 12.43 12.23 12.37 3.2M
2022-12-09 12.37 12.63 12.26 12.54 4.4M
2022-12-08 12.56 12.61 12.13 12.26 5.1M
2022-12-07 12.61 12.75 12.53 12.57 4.0M
2022-12-06 13.21 13.27 12.63 12.68 3.6M
2022-12-05 13.28 13.44 13.17 13.19 2.8M
2022-12-02 13.15 13.49 13.12 13.42 4.2M
2022-12-01 13.42 13.62 13.13 13.23 4.6M
2022-11-30 13.05 13.28 13.04 13.14 7.5M
2022-11-29 12.91 13.13 12.86 13.03 3.1M
2022-11-28 13.10 13.26 12.95 12.95 4.2M
2022-11-25 12.92 13.10 12.84 13.10 2.8M
2022-11-24 12.73 13.03 12.72 12.90 2.1M
2022-11-23 12.66 12.73 12.50 12.69 2.8M
2022-11-22 12.66 12.72 12.47 12.64 3.4M
2022-11-21 12.71 12.72 12.32 12.66 4.0M
2022-11-18 12.40 12.71 12.31 12.71 5.1M
2022-11-17 13.12 13.15 12.59 12.75 2.9M
2022-11-16 13.36 13.45 12.93 13.11 4.3M
2022-11-15 13.51 13.61 13.07 13.43 5.2M
2022-11-14 13.55 13.70 13.40 13.52 4.7M
2022-11-11 12.96 13.62 12.95 13.35 7.1M
2022-11-10 11.76 12.75 11.70 12.73 6.2M
2022-11-09 12.01 12.14 11.81 11.89 3.0M
2022-11-08 11.95 12.11 11.83 12.07 4.2M
2022-11-07 11.71 12.06 11.57 11.98 3.8M
2022-11-04 11.24 11.75 11.23 11.70 5.4M
2022-11-03 11.88 11.88 11.23 11.23 6.9M
2022-11-02 12.22 12.32 11.97 11.97 4.4M
2022-11-01 11.94 12.29 11.89 12.21 4.5M
2022-10-31 11.85 11.92 11.58 11.86 5.5M
2022-10-28 11.76 11.79 11.49 11.59 6.0M
2022-10-27 12.23 12.45 11.87 11.90 5.8M
2022-10-26 12.08 12.40 11.85 12.24 6.5M
2022-10-25 11.50 12.16 11.46 12.06 5.7M
2022-10-24 12.40 12.47 11.72 12.09 6.9M
2022-10-21 12.54 12.55 12.11 12.28 5.0M
2022-10-20 12.41 12.81 12.22 12.61 4.9M
2022-10-19 13.12 13.18 12.40 12.48 4.5M
2022-10-18 12.67 13.17 12.66 13.08 4.3M
2022-10-17 12.54 12.94 12.53 12.82 4.5M
2022-10-14 12.91 13.19 12.35 12.47 6.9M
2022-10-13 12.13 12.87 12.02 12.87 7.2M
2022-10-12 13.03 13.57 12.46 12.57 12.0M
2022-10-11 14.23 14.44 14.11 14.33 2.7M
2022-10-10 14.22 14.52 14.18 14.32 2.5M
2022-10-07 14.81 14.92 14.35 14.35 2.7M
2022-10-06 15.14 15.26 14.85 14.95 2.9M
2022-10-05 15.24 15.24 14.87 14.93 2.5M
2022-10-04 14.76 15.32 14.75 15.32 3.3M
2022-10-03 14.51 14.73 14.25 14.62 2.8M
2022-09-30 14.57 14.83 14.57 14.81 3.1M
2022-09-29 14.47 14.53 14.26 14.48 3.8M
2022-09-28 14.35 14.57 14.05 14.57 4.4M
2022-09-27 15.03 15.07 14.48 14.48 4.6M
2022-09-26 15.07 15.18 14.87 14.97 3.7M
2022-09-23 15.62 15.63 15.06 15.09 3.8M
2022-09-22 15.79 15.86 15.59 15.60 2.2M
2022-09-21 16.20 16.23 15.88 16.02 2.6M
2022-09-20 16.85 16.99 16.28 16.37 2.9M
2022-09-19 16.69 16.92 16.44 16.62 3.8M
2022-09-16 16.24 16.74 16.12 16.74 39.1M
2022-09-15 16.25 16.73 16.20 16.49 4.0M
2022-09-14 16.49 16.65 15.97 16.06 3.5M
2022-09-13 17.12 17.22 16.69 16.71 4.0M
2022-09-12 16.66 17.09 16.65 16.94 3.9M
2022-09-09 16.29 16.79 16.29 16.61 3.2M
2022-09-08 16.23 16.42 15.93 16.35 3.5M
2022-09-07 15.64 16.20 15.56 16.14 3.0M
2022-09-06 15.73 16.13 15.65 16.06 3.4M
2022-09-05 15.47 15.91 15.30 15.81 3.7M
2022-09-02 15.34 15.40 14.87 15.36 4.9M
2022-09-01 15.30 15.36 15.05 15.24 2.5M
2022-08-31 15.41 15.59 15.18 15.41 4.0M
2022-08-30 15.55 15.82 15.44 15.50 3.3M
2022-08-29 15.47 15.76 15.41 15.55 3.4M
2022-08-26 16.28 16.43 15.68 15.72 5.2M
2022-08-25 16.61 16.70 16.12 16.25 3.1M
2022-08-24 16.41 16.62 16.25 16.60 2.6M
2022-08-23 16.48 16.75 16.39 16.56 3.3M
2022-08-22 17.10 17.12 16.62 16.68 4.0M
2022-08-19 17.14 17.47 17.12 17.19 2.9M
2022-08-18 17.30 17.58 17.12 17.25 3.9M
2022-08-17 18.74 18.76 17.69 17.73 3.5M
2022-08-16 18.47 18.86 18.14 18.41 4.3M
2022-08-15 18.15 18.24 17.92 18.05 1.9M
2022-08-12 18.08 18.12 17.91 17.98 2.9M
2022-08-11 18.12 18.21 17.76 18.09 3.3M
2022-08-10 18.15 18.20 17.86 17.99 3.3M
2022-08-09 18.84 18.88 18.13 18.23 2.6M
2022-08-08 18.68 18.90 18.59 18.80 2.3M
2022-08-05 18.49 18.77 18.39 18.54 3.8M
2022-08-04 18.02 18.54 18.01 18.47 3.4M
2022-08-03 17.85 18.18 17.69 18.13 3.8M
2022-08-02 18.05 18.10 17.73 17.92 4.3M
2022-08-01 18.62 18.63 18.07 18.21 4.5M
2022-07-29 18.75 18.92 18.52 18.66 5.8M
2022-07-28 19.31 19.32 18.60 18.98 3.9M
2022-07-27 19.41 19.55 19.05 19.13 4.0M
2022-07-26 18.67 19.48 18.63 19.44 4.7M
2022-07-25 18.55 18.94 17.80 18.58 10.9M
2022-07-22 19.85 20.18 19.71 20.13 3.2M
2022-07-21 19.90 20.18 19.69 20.06 2.1M
2022-07-20 19.60 19.93 19.51 19.90 2.2M
2022-07-19 18.92 19.58 18.92 19.53 2.2M
2022-07-18 19.31 19.39 19.10 19.17 1.9M
2022-07-15 18.79 19.12 18.79 19.06 2.5M
2022-07-14 18.94 19.14 18.61 18.83 2.6M
2022-07-13 19.18 19.25 18.61 18.85 3.3M
2022-07-12 19.01 19.21 18.77 19.19 3.4M
2022-07-11 19.25 19.43 19.10 19.22 2.8M
2022-07-08 19.11 19.73 19.01 19.64 2.9M
2022-07-07 19.18 19.33 18.79 18.93 3.8M
2022-07-06 18.92 19.28 18.87 19.21 2.7M
2022-07-05 18.79 18.79 18.22 18.57 3.2M
2022-07-04 18.95 19.02 18.56 18.64 1.8M
2022-07-01 18.65 18.87 18.31 18.68 3.4M
2022-06-30 18.63 19.03 18.46 19.03 4.0M
2022-06-29 18.60 18.98 18.45 18.93 2.8M
2022-06-28 19.54 19.54 18.28 18.94 4.3M
2022-06-27 18.87 19.76 18.85 19.30 3.6M
2022-06-24 18.31 19.31 18.27 19.08 5.4M
2022-06-23 18.31 18.39 17.73 18.09 3.7M
2022-06-22 18.12 18.45 17.79 18.38 3.3M
2022-06-21 18.39 18.68 18.23 18.44 3.5M
2022-06-20 18.42 18.43 17.97 18.24 3.1M
2022-06-17 18.15 18.44 17.89 18.36 11.7M
2022-06-16 19.65 19.79 18.00 18.10 7.8M
2022-06-15 19.66 20.05 19.56 20.05 3.1M
2022-06-14 20.05 20.33 19.31 19.35 3.2M
2022-06-13 20.27 20.35 19.61 19.67 3.5M
2022-06-10 21.06 21.19 20.43 20.43 3.7M
2022-06-09 21.89 21.92 21.25 21.25 2.8M
2022-06-08 21.88 22.11 21.72 22.11 2.9M
2022-06-07 21.73 21.89 21.61 21.73 2.0M
2022-06-06 21.52 22.05 21.47 21.85 2.3M
2022-06-03 21.70 21.72 21.27 21.38 3.3M
2022-06-02 21.44 21.45 21.16 21.37 2.8M
2022-06-01 22.39 22.41 21.26 21.29 3.4M
2022-05-31 22.37 22.58 22.15 22.21 7.0M
2022-05-30 22.11 22.65 22.04 22.52 2.1M
2022-05-27 22.02 22.08 21.74 21.92 2.7M
2022-05-26 21.46 22.09 21.43 21.91 2.1M
2022-05-25 21.10 21.56 20.99 21.44 2.5M
2022-05-24 21.58 21.95 21.48 21.55 2.2M
2022-05-23 21.94 21.94 21.51 21.79 2.4M
2022-05-20 21.59 21.99 21.29 21.66 3.1M
2022-05-19 21.66 21.81 21.30 21.47 2.6M
2022-05-18 22.09 22.41 21.91 21.96 2.9M
2022-05-17 22.01 22.18 21.66 22.13 2.7M
2022-05-16 21.69 21.88 21.58 21.86 2.3M
2022-05-13 20.99 21.68 20.88 21.68 3.3M
2022-05-12 20.36 20.96 20.04 20.73 4.7M
2022-05-11 22.11 22.11 21.34 21.78 4.4M
2022-05-10 21.94 22.07 21.65 21.73 3.7M
2022-05-09 22.73 22.83 21.70 21.70 3.9M
2022-05-06 22.92 23.19 22.75 22.85 5.2M
2022-05-05 23.23 23.61 22.91 23.08 3.7M
2022-05-04 23.14 23.15 22.64 22.89 2.9M
2022-05-03 23.18 23.25 22.94 23.16 3.5M
2022-05-02 22.90 23.29 21.09 23.07 3.6M
2022-04-29 22.93 23.23 22.76 23.14 5.3M
2022-04-28 22.38 22.94 22.29 22.65 4.6M
2022-04-27 22.68 22.88 22.15 22.63 4.7M
2022-04-26 23.12 23.38 22.50 22.84 5.6M
2022-04-25 24.63 24.63 22.72 23.12 9.8M
2022-04-22 26.12 26.84 26.03 26.05 5.2M
2022-04-21 25.63 26.32 25.59 26.26 3.8M
2022-04-20 25.35 25.62 25.15 25.46 3.7M
2022-04-19 24.90 25.36 24.66 25.36 2.4M
2022-04-14 25.00 25.48 24.97 25.24 2.5M
2022-04-13 25.06 25.16 24.86 25.08 2.4M
2022-04-12 25.71 25.71 24.67 25.23 4.8M
2022-04-11 26.55 26.81 26.05 26.08 2.5M
2022-04-08 26.13 26.80 26.03 26.78 2.3M
2022-04-07 25.89 26.16 25.82 25.90 2.2M
2022-04-06 26.01 26.11 25.51 25.74 1.9M
2022-04-05 26.20 26.50 25.76 26.00 2.0M
2022-04-04 26.09 26.38 25.92 26.32 1.4M
2022-04-01 25.85 26.15 25.77 25.97 1.8M
2022-03-31 26.10 26.32 25.67 25.67 2.6M
2022-03-30 26.26 26.28 25.81 26.04 2.1M
2022-03-29 25.81 26.44 25.75 26.23 2.8M
2022-03-28 25.08 25.67 25.02 25.44 2.6M
2022-03-25 25.06 25.39 24.99 25.06 2.3M
2022-03-24 25.32 25.39 24.91 25.01 3.0M
2022-03-23 26.11 26.20 25.25 25.28 3.2M
2022-03-22 25.88 26.20 25.63 26.18 2.8M
2022-03-21 26.19 26.37 25.89 25.92 2.3M
2022-03-18 26.07 26.35 25.62 26.35 9.6M
2022-03-17 26.39 26.75 25.87 26.16 4.4M
2022-03-16 26.55 27.05 26.35 26.93 3.9M
2022-03-15 26.23 26.58 25.78 26.41 3.9M
2022-03-14 26.65 26.79 26.15 26.48 3.0M
2022-03-11 25.73 26.97 25.26 26.41 3.8M
2022-03-10 26.43 27.13 25.88 26.02 4.6M
2022-03-09 25.51 26.59 25.36 26.59 5.3M
2022-03-08 24.99 25.64 24.65 25.05 5.3M
2022-03-07 25.04 25.73 24.65 25.37 5.1M
2022-03-04 26.15 26.42 25.21 25.74 4.7M
2022-03-03 26.60 26.75 25.73 26.16 4.8M
2022-03-02 27.18 27.34 26.61 26.69 4.7M
2022-03-01 28.19 28.19 27.12 27.20 4.3M
2022-02-28 28.04 28.18 27.48 28.08 5.0M
2022-02-25 27.58 28.57 27.50 28.50 4.3M
2022-02-24 27.16 27.68 26.84 27.47 5.0M
2022-02-23 27.84 28.46 27.76 27.90 3.2M
2022-02-22 27.07 27.78 26.78 27.67 3.6M
2022-02-21 28.14 28.47 27.50 27.53 3.3M
2022-02-18 27.61 28.12 27.60 27.79 4.3M
2022-02-17 27.75 27.99 27.45 27.60 3.5M
2022-02-16 27.42 27.65 27.30 27.57 2.4M
2022-02-15 27.14 27.44 27.00 27.40 3.0M
2022-02-14 27.58 27.58 26.77 27.11 3.9M
2022-02-11 27.32 27.94 27.26 27.76 3.4M
2022-02-10 27.77 27.95 27.55 27.69 3.0M
2022-02-09 27.95 28.09 27.69 27.79 2.8M
2022-02-08 27.34 27.87 27.25 27.87 3.3M
2022-02-07 26.99 27.43 26.77 27.35 3.3M
2022-02-04 26.83 27.20 26.48 26.75 3.5M
2022-02-03 27.04 27.19 26.51 26.69 3.6M
2022-02-02 27.40 27.55 26.97 27.13 3.2M
2022-02-01 27.36 27.51 27.07 27.39 3.3M
2022-01-31 27.07 27.32 26.88 27.20 4.1M
2022-01-28 26.74 27.19 26.34 26.84 3.8M
2022-01-27 26.17 26.94 25.88 26.85 4.7M
2022-01-26 27.20 27.36 26.83 26.90 3.6M
2022-01-25 26.21 27.12 25.97 27.00 4.6M
2022-01-24 26.84 27.31 25.65 25.95 7.8M
2022-01-21 27.31 27.51 26.92 27.20 4.4M
2022-01-20 27.47 27.71 26.98 27.70 4.1M
2022-01-19 27.40 27.93 27.08 27.77 4.2M
2022-01-18 27.31 27.56 26.83 27.44 3.1M
2022-01-17 27.94 27.98 27.37 27.44 3.2M
2022-01-14 27.41 28.00 27.05 27.84 6.7M
2022-01-13 26.28 27.15 26.08 27.06 8.6M
2022-01-12 28.56 28.75 26.35 26.45 23.1M
2022-01-11 31.13 31.41 30.69 31.29 3.4M
2022-01-10 30.63 30.99 30.36 30.83 3.3M
2022-01-07 30.22 30.53 30.08 30.53 2.5M
2022-01-06 30.38 30.69 30.12 30.27 2.5M
2022-01-05 31.06 31.10 30.68 30.75 2.6M
2022-01-04 31.06 31.18 30.76 31.00 3.3M
2022-01-03 30.35 30.75 30.26 30.68 2.1M