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
2023-12-29 20.45 20.51 20.33 20.39 1.2M
2023-12-28 20.30 20.46 20.27 20.45 1.3M
2023-12-27 20.31 20.45 20.19 20.25 1.3M
2023-12-22 20.11 20.32 20.04 20.32 1.0M
2023-12-21 20.23 20.36 20.01 20.10 2.3M
2023-12-20 20.72 20.92 20.46 20.62 1.6M
2023-12-19 20.00 20.73 19.97 20.70 3.5M
2023-12-18 19.43 19.99 19.39 19.95 2.5M
2023-12-15 19.66 20.03 19.30 19.52 13.2M
2023-12-14 18.76 19.65 18.72 19.63 4.5M
2023-12-13 18.16 18.49 18.14 18.47 2.4M
2023-12-12 18.12 18.36 18.08 18.13 1.7M
2023-12-11 18.14 18.27 17.98 18.15 1.5M
2023-12-08 17.75 18.25 17.72 18.19 2.2M
2023-12-07 17.73 17.79 17.57 17.73 1.3M
2023-12-06 17.83 17.90 17.48 17.75 3.0M
2023-12-05 18.05 18.11 17.80 17.87 2.3M
2023-12-04 18.18 18.58 18.11 18.19 2.5M
2023-12-01 18.20 18.24 18.02 18.17 1.9M
2023-11-30 18.18 18.32 17.98 18.15 15.5M
2023-11-29 18.15 18.29 17.44 18.21 7.1M
2023-11-28 18.98 19.01 18.73 18.90 1.8M
2023-11-27 18.88 19.04 18.85 19.04 1.8M
2023-11-24 18.86 18.94 18.77 18.94 1.5M
2023-11-23 18.82 18.93 18.77 18.93 0.9M
2023-11-22 18.66 18.88 18.60 18.87 1.3M
2023-11-21 18.67 18.76 18.56 18.70 1.2M
2023-11-20 18.68 18.74 18.48 18.68 1.2M
2023-11-17 18.67 18.94 18.66 18.75 2.0M
2023-11-16 18.68 18.85 18.60 18.67 2.2M
2023-11-15 18.59 19.09 18.52 18.74 2.1M
2023-11-14 18.13 18.65 18.11 18.58 1.6M
2023-11-13 17.86 18.07 17.84 18.07 1.5M
2023-11-10 17.89 17.97 17.69 17.80 1.2M
2023-11-09 17.97 18.03 17.83 18.03 2.0M
2023-11-08 18.06 18.27 18.01 18.07 1.8M
2023-11-07 17.95 18.26 17.91 18.22 1.1M
2023-11-06 18.51 18.51 18.09 18.11 2.8M
2023-11-03 18.45 18.59 18.25 18.59 2.3M
2023-11-02 17.89 18.51 17.88 18.34 2.8M
2023-11-01 17.40 17.71 17.26 17.68 1.8M
2023-10-31 17.02 17.37 17.00 17.31 1.9M
2023-10-30 17.20 17.28 16.90 16.98 1.5M
2023-10-27 16.85 17.32 16.79 17.04 2.3M
2023-10-26 16.68 16.87 16.56 16.82 2.3M
2023-10-25 17.18 17.18 16.70 16.81 1.8M
2023-10-24 17.20 17.45 17.00 17.15 1.4M
2023-10-23 17.02 17.18 15.94 17.17 4.0M
2023-10-20 16.61 16.86 16.41 16.82 4.0M
2023-10-19 16.96 17.07 16.87 16.90 2.5M
2023-10-18 17.33 17.34 16.97 17.16 2.4M
2023-10-17 17.34 17.50 17.19 17.45 1.6M
2023-10-16 17.39 17.51 17.22 17.47 1.4M
2023-10-13 17.29 17.54 17.12 17.34 2.1M
2023-10-12 17.46 17.72 17.41 17.57 2.5M
2023-10-11 17.41 17.67 17.40 17.45 3.6M
2023-10-10 17.21 17.49 17.21 17.45 2.9M
2023-10-09 16.59 17.11 16.58 17.01 3.1M
2023-10-06 16.68 16.87 16.12 16.71 6.5M
2023-10-05 18.02 18.06 17.92 17.95 1.3M
2023-10-04 17.89 18.06 17.48 17.95 1.7M
2023-10-03 18.11 18.20 17.92 18.05 1.4M
2023-10-02 18.31 18.39 18.01 18.21 1.4M
2023-09-29 18.41 18.74 18.29 18.34 2.3M
2023-09-28 18.50 18.54 18.11 18.24 1.8M
2023-09-27 18.86 19.13 18.58 18.70 2.9M
2023-09-26 18.79 19.18 18.72 18.84 1.9M
2023-09-25 18.76 18.93 18.57 18.71 1.3M
2023-09-22 18.60 18.81 18.34 18.76 2.4M
2023-09-21 19.12 19.17 18.83 18.84 2.1M
2023-09-20 19.29 19.46 19.22 19.25 1.9M
2023-09-19 19.40 19.42 19.18 19.27 1.5M
2023-09-18 19.38 19.44 19.24 19.32 1.4M
2023-09-15 19.53 19.59 19.26 19.47 5.5M
2023-09-14 19.22 19.28 19.00 19.28 1.4M
2023-09-13 19.12 19.28 18.95 19.18 1.5M
2023-09-12 19.45 19.52 19.21 19.21 2.8M
2023-09-11 18.90 19.42 18.90 19.42 1.8M
2023-09-08 19.33 19.36 18.50 18.88 3.3M
2023-09-07 19.36 19.77 19.01 19.29 3.5M
2023-09-06 19.56 19.59 19.23 19.40 2.2M
2023-09-05 19.70 19.73 19.54 19.63 1.8M
2023-09-04 19.74 19.94 19.73 19.76 1.2M
2023-09-01 19.95 19.97 19.72 19.75 1.8M
2023-08-31 20.05 20.17 20.03 20.11 2.7M
2023-08-30 20.03 20.15 19.90 20.10 1.8M
2023-08-29 19.69 20.07 19.60 20.06 2.0M
2023-08-28 19.82 19.85 19.61 19.69 1.5M
2023-08-25 19.71 19.92 19.59 19.72 1.7M
2023-08-24 19.91 19.97 19.67 19.72 1.9M
2023-08-23 20.06 20.06 19.65 19.83 2.2M
2023-08-22 20.06 20.15 19.92 20.02 1.7M
2023-08-21 19.83 20.25 19.83 19.94 2.7M
2023-08-18 19.77 20.07 19.56 19.75 3.0M
2023-08-17 18.99 20.20 18.99 19.84 4.4M
2023-08-16 18.69 19.18 18.69 19.10 2.7M
2023-08-15 18.84 19.03 18.62 18.77 2.1M
2023-08-14 18.46 19.00 18.40 18.66 3.1M
2023-08-11 18.08 18.15 17.86 17.88 1.2M
2023-08-10 18.16 18.26 18.09 18.20 1.0M
2023-08-09 18.18 18.26 18.04 18.09 1.1M
2023-08-08 18.16 18.24 17.88 17.94 1.2M
2023-08-07 18.21 18.31 18.11 18.28 1.1M
2023-08-04 18.19 18.33 18.00 18.29 1.5M
2023-08-03 17.89 18.20 17.88 18.20 2.3M
2023-08-02 18.00 18.14 17.80 17.99 2.2M
2023-08-01 18.27 18.36 18.15 18.22 1.4M
2023-07-31 18.42 18.51 18.25 18.28 1.6M
2023-07-28 18.28 18.42 18.18 18.39 1.8M
2023-07-27 18.37 18.60 18.32 18.37 2.8M
2023-07-26 18.90 18.93 17.90 18.22 3.7M
2023-07-25 18.93 19.09 18.68 18.81 3.9M
2023-07-24 19.84 19.88 18.59 18.98 7.6M
2023-07-21 20.14 20.14 19.88 20.14 2.4M
2023-07-20 19.74 20.16 19.74 20.05 2.0M
2023-07-19 20.01 20.04 19.74 19.78 1.5M
2023-07-18 19.48 19.87 19.42 19.81 1.3M
2023-07-17 19.60 19.80 19.53 19.54 1.2M
2023-07-14 19.54 19.80 19.53 19.60 1.2M
2023-07-13 19.58 19.79 19.46 19.55 1.6M
2023-07-12 19.65 19.84 19.48 19.61 4.3M
2023-07-11 19.17 19.19 19.02 19.07 2.1M
2023-07-10 18.82 19.20 18.81 19.09 1.8M
2023-07-07 18.67 19.16 18.63 19.00 2.1M
2023-07-06 18.92 18.93 18.41 18.55 3.1M
2023-07-05 19.29 19.42 18.97 19.09 2.9M
2023-07-04 18.95 19.45 18.95 19.41 2.1M
2023-07-03 19.21 19.53 18.98 18.98 3.0M
2023-06-30 18.89 19.33 18.86 19.15 3.1M
2023-06-29 18.64 18.95 18.64 18.79 1.8M
2023-06-28 18.50 18.62 18.46 18.57 1.7M
2023-06-27 18.34 18.44 18.28 18.36 1.9M
2023-06-26 18.15 18.42 18.04 18.26 2.6M
2023-06-23 17.93 18.15 17.91 18.12 2.4M
2023-06-22 17.75 18.04 17.61 18.03 1.5M
2023-06-21 18.01 18.01 17.86 17.92 1.7M
2023-06-20 17.78 18.12 17.70 18.00 1.8M
2023-06-19 18.02 18.04 17.77 17.88 1.7M
2023-06-16 18.18 18.34 18.01 18.04 5.6M
2023-06-15 18.03 18.22 17.98 18.03 2.1M
2023-06-14 17.70 18.11 17.61 18.03 2.7M
2023-06-13 17.94 17.96 17.69 17.70 2.5M
2023-06-12 17.70 18.06 17.70 17.79 2.9M
2023-06-09 17.53 17.80 17.47 17.64 2.3M
2023-06-08 17.21 17.62 17.16 17.53 2.0M
2023-06-07 17.48 17.52 17.27 17.27 1.6M
2023-06-06 17.41 17.55 17.33 17.52 1.3M
2023-06-05 17.55 17.57 17.37 17.37 1.4M
2023-06-02 17.20 17.63 17.17 17.56 1.9M
2023-06-01 17.29 17.37 17.04 17.18 1.9M
2023-05-31 17.56 17.68 17.04 17.06 7.7M
2023-05-30 17.73 17.89 17.58 17.68 3.2M
2023-05-29 17.50 17.67 17.48 17.63 1.5M
2023-05-26 17.27 17.65 17.12 17.60 3.4M
2023-05-25 17.67 17.67 17.23 17.23 2.0M
2023-05-24 17.88 17.88 17.51 17.60 2.6M
2023-05-23 18.06 18.19 17.87 18.07 2.5M
2023-05-22 18.24 18.27 17.94 18.15 2.4M
2023-05-19 18.37 18.48 18.28 18.28 2.2M
2023-05-18 18.36 18.48 18.30 18.30 1.8M
2023-05-17 18.31 18.53 18.25 18.45 2.9M
2023-05-16 19.02 19.59 18.33 18.37 3.6M
2023-05-15 18.37 18.52 18.29 18.49 1.9M
2023-05-12 18.42 18.45 18.17 18.24 2.1M
2023-05-11 18.76 18.80 18.33 18.34 2.8M
2023-05-10 17.64 17.96 17.44 17.82 3.7M
2023-05-09 17.68 17.68 17.49 17.54 2.6M
2023-05-08 17.68 17.73 17.54 17.63 1.6M
2023-05-05 17.59 17.82 17.58 17.76 1.8M
2023-05-04 17.42 17.65 17.37 17.48 2.5M
2023-05-03 17.59 17.75 17.51 17.60 2.1M
2023-05-02 17.63 17.73 17.56 17.65 2.7M
2023-04-28 17.75 17.91 17.38 17.67 4.2M
2023-04-27 17.61 17.74 17.47 17.74 2.0M
2023-04-26 17.94 17.96 17.42 17.63 3.4M
2023-04-25 18.35 18.35 17.66 17.89 4.3M
2023-04-24 17.26 18.50 17.22 18.26 9.4M
2023-04-21 15.65 16.05 15.57 16.05 4.0M
2023-04-20 15.64 15.78 15.53 15.74 2.3M
2023-04-19 15.34 15.79 15.19 15.73 3.9M
2023-04-18 15.54 15.69 15.41 15.44 2.2M
2023-04-17 15.09 15.48 15.09 15.34 2.8M
2023-04-14 15.23 15.29 14.83 15.01 3.8M
2023-04-13 15.74 15.79 15.49 15.53 2.9M
2023-04-12 15.88 16.10 15.76 15.81 2.6M
2023-04-11 15.91 15.97 15.72 15.83 2.4M
2023-04-06 15.49 15.82 15.45 15.69 2.1M
2023-04-05 15.62 15.63 15.33 15.43 2.1M
2023-04-04 15.55 15.61 15.39 15.45 2.2M
2023-04-03 15.65 15.97 15.54 15.58 3.2M
2023-03-31 15.19 15.64 15.15 15.58 4.0M
2023-03-30 14.61 15.62 14.61 15.23 8.4M
2023-03-29 14.03 14.38 13.97 14.38 2.8M
2023-03-28 14.19 14.36 13.87 13.92 2.5M
2023-03-27 13.94 14.27 13.90 14.08 2.7M
2023-03-24 14.11 14.17 13.46 13.70 5.5M
2023-03-23 14.07 14.17 13.89 14.15 1.9M
2023-03-22 14.22 14.40 14.08 14.25 2.0M
2023-03-21 14.04 14.22 13.93 14.17 2.6M
2023-03-20 14.11 14.15 13.68 13.81 3.7M
2023-03-17 13.95 14.49 13.94 14.28 8.5M
2023-03-16 14.06 14.27 13.70 14.24 4.1M
2023-03-15 14.70 14.74 13.82 13.90 4.7M
2023-03-14 14.49 14.84 14.44 14.64 3.1M
2023-03-13 14.39 14.52 13.91 14.45 3.9M
2023-03-10 14.58 14.65 14.34 14.52 3.9M
2023-03-09 14.42 14.83 14.37 14.80 2.9M
2023-03-08 14.40 14.51 14.36 14.47 2.5M
2023-03-07 14.52 14.66 14.44 14.51 3.8M
2023-03-06 14.53 14.65 14.43 14.62 2.4M
2023-03-03 14.22 14.45 14.15 14.43 2.0M
2023-03-02 13.93 14.15 13.84 14.13 1.9M
2023-03-01 14.32 14.37 13.95 13.96 2.5M
2023-02-28 14.57 14.57 14.30 14.30 4.1M
2023-02-27 14.47 14.69 14.44 14.64 2.2M
2023-02-24 14.79 14.86 14.39 14.39 2.9M
2023-02-23 14.75 14.85 14.67 14.67 2.6M
2023-02-22 14.62 14.70 14.45 14.66 2.5M
2023-02-21 14.83 14.92 14.64 14.70 2.7M
2023-02-20 14.81 15.06 14.78 14.93 2.2M
2023-02-17 14.37 14.69 14.27 14.67 4.3M
2023-02-16 14.82 15.11 14.70 14.79 3.1M
2023-02-15 14.75 14.81 14.46 14.63 1.9M
2023-02-14 14.66 14.83 14.53 14.66 3.1M
2023-02-13 14.55 14.60 14.33 14.55 2.0M
2023-02-10 14.61 14.68 14.32 14.52 5.0M
2023-02-09 15.03 15.08 14.76 14.80 3.0M
2023-02-08 15.17 15.31 15.01 15.03 3.7M
2023-02-07 15.06 15.10 14.92 15.01 3.3M
2023-02-06 15.03 15.33 14.94 14.96 3.8M
2023-02-03 15.44 15.50 15.25 15.27 4.5M
2023-02-02 15.15 15.59 15.14 15.45 6.1M
2023-02-01 14.44 14.96 14.39 14.90 6.2M
2023-01-31 15.25 15.31 14.32 14.64 9.5M
2023-01-30 14.76 15.61 14.52 15.41 10.4M
2023-01-27 14.32 14.50 14.10 14.40 4.7M
2023-01-26 14.35 14.48 14.25 14.32 3.5M
2023-01-25 14.35 14.38 14.15 14.30 3.8M
2023-01-24 14.78 14.82 14.37 14.49 4.2M
2023-01-23 14.10 14.79 14.10 14.66 5.4M
2023-01-20 13.88 14.10 13.83 13.98 3.8M
2023-01-19 14.07 14.17 13.78 13.83 4.5M
2023-01-18 14.20 14.42 14.10 14.13 4.8M
2023-01-17 14.66 14.73 13.96 14.14 8.7M
2023-01-16 14.84 15.27 14.84 15.08 3.6M
2023-01-13 14.67 14.75 14.50 14.68 2.8M
2023-01-12 14.55 14.76 14.38 14.67 4.3M
2023-01-11 14.36 14.62 14.35 14.47 4.3M
2023-01-10 14.12 14.26 14.02 14.23 3.2M
2023-01-09 14.23 14.41 14.16 14.22 3.7M
2023-01-06 14.19 14.22 14.02 14.19 3.8M
2023-01-05 14.24 14.24 13.97 14.10 3.0M
2023-01-04 13.84 14.21 13.76 14.11 5.1M
2023-01-03 13.44 13.74 13.39 13.66 4.0M
2023-01-02 13.13 13.54 13.04 13.41 2.7M