Philips

PHG
🏛️ uk →
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 32.90 32.95 32.63 32.91 0.1M
2021-12-30 32.67 33.08 32.55 32.99 0.4M
2021-12-29 31.78 32.94 31.78 32.84 0.6M
2021-12-24 32.00 32.00 31.50 31.79 0.4M
2021-12-23 32.55 33.15 31.80 31.80 2.3M
2021-12-22 30.85 31.14 30.70 31.08 1.4M
2021-12-21 30.40 31.02 29.89 30.72 1.3M
2021-12-20 30.93 31.36 30.25 30.52 2.9M
2021-12-17 30.56 31.46 30.49 31.19 2.0M
2021-12-16 30.85 31.26 30.55 30.60 2.4M
2021-12-15 30.20 30.58 29.86 30.25 2.5M
2021-12-14 30.23 31.30 30.18 30.89 1.9M
2021-12-13 30.34 30.59 30.04 30.13 4.4M
2021-12-10 30.00 30.74 29.97 30.42 2.5M
2021-12-09 31.20 31.35 30.66 30.89 4.5M
2021-12-08 31.20 31.41 30.82 31.19 1.1M
2021-12-07 31.19 31.24 30.84 31.16 0.9M
2021-12-06 30.30 30.91 29.95 30.70 3.6M
2021-12-03 31.30 31.31 29.86 29.95 1.5M
2021-12-02 30.88 31.55 30.30 31.31 1.5M
2021-12-01 31.27 31.32 30.71 30.86 2.7M
2021-11-30 31.29 31.75 30.96 31.48 2.2M
2021-11-29 33.02 33.09 31.73 31.96 1.0M
2021-11-26 33.49 33.74 32.76 32.88 1.1M
2021-11-25 34.95 34.97 33.91 33.93 1.2M
2021-11-24 33.98 34.98 33.88 34.62 2.9M
2021-11-23 34.49 34.74 33.77 33.94 3.1M
2021-11-22 36.50 36.62 34.81 35.03 2.2M
2021-11-19 36.88 37.37 36.71 36.99 4.3M
2021-11-18 36.55 37.81 36.55 37.45 0.8M
2021-11-17 36.92 37.26 36.57 36.58 1.1M
2021-11-16 36.91 37.29 36.61 36.84 1.2M
2021-11-15 39.00 39.00 36.48 37.26 2.2M
2021-11-12 41.63 41.72 41.44 41.55 0.5M
2021-11-11 41.99 41.99 41.38 41.45 0.7M
2021-11-10 41.53 41.88 41.30 41.86 0.7M
2021-11-09 41.53 41.57 41.27 41.54 0.9M
2021-11-08 41.25 41.68 41.16 41.34 1.5M
2021-11-05 40.83 41.42 40.83 41.26 0.9M
2021-11-04 40.92 41.02 40.80 40.91 0.5M
2021-11-03 40.99 41.09 40.62 40.89 0.8M
2021-11-02 40.92 41.31 40.92 41.00 0.9M
2021-11-01 41.00 41.48 40.73 40.81 0.9M
2021-10-29 40.22 40.77 40.05 40.65 0.9M
2021-10-28 40.59 40.78 40.33 40.75 0.6M
2021-10-27 40.97 41.38 40.53 40.81 1.0M
2021-10-26 41.27 41.37 40.96 41.32 1.0M
2021-10-25 41.35 41.48 41.06 41.33 3.3M
2021-10-22 40.80 41.40 40.80 41.16 1.2M
2021-10-21 39.97 40.78 39.84 40.70 0.9M
2021-10-20 38.62 40.28 38.62 40.10 1.2M
2021-10-19 36.50 38.58 36.49 38.26 0.8M
2021-10-18 37.78 38.56 36.85 37.38 8.2M
2021-10-15 38.10 38.45 37.96 38.34 0.8M
2021-10-14 37.84 38.00 37.52 37.83 5.6M
2021-10-13 37.47 37.81 37.19 37.77 1.3M
2021-10-12 37.40 37.55 37.05 37.24 2.3M
2021-10-11 37.17 38.17 37.17 37.98 1.5M
2021-10-08 37.47 37.70 37.23 37.45 1.0M
2021-10-07 37.02 37.51 37.02 37.20 2.0M
2021-10-06 37.16 37.16 36.24 37.08 1.9M
2021-10-05 37.18 37.55 37.05 37.29 0.9M
2021-10-04 37.50 37.87 37.28 37.58 1.7M
2021-10-01 38.34 38.34 37.63 37.74 4.0M
2021-09-30 39.10 39.13 38.40 38.40 3.5M
2021-09-29 39.55 39.55 38.86 39.05 3.1M
2021-09-28 38.77 39.72 38.73 39.49 2.9M
2021-09-27 38.83 39.19 38.52 38.82 5.8M
2021-09-24 39.58 39.77 38.89 39.23 4.2M
2021-09-23 39.78 40.22 39.74 39.80 2.0M
2021-09-22 39.95 40.15 39.55 39.58 4.0M
2021-09-21 39.80 40.12 39.60 39.92 1.2M
2021-09-20 39.61 39.99 39.41 39.84 1.3M
2021-09-17 40.29 40.66 39.98 40.31 0.8M
2021-09-16 39.44 40.09 39.38 39.90 1.6M
2021-09-15 39.90 39.90 39.42 39.50 0.8M
2021-09-14 39.59 39.88 39.39 39.57 1.3M
2021-09-13 40.00 40.00 39.60 39.99 1.0M
2021-09-10 40.09 40.14 39.66 39.66 1.4M
2021-09-09 39.90 40.40 39.84 40.05 3.2M
2021-09-08 41.37 41.48 40.12 40.17 1.8M
2021-09-07 40.52 41.15 40.52 41.03 1.2M
2021-09-06 40.28 40.95 39.95 40.57 1.4M
2021-09-03 40.30 40.58 39.83 39.86 6.6M
2021-09-02 39.41 40.25 39.40 39.90 3.0M
2021-09-01 39.88 40.78 39.34 39.44 2.3M
2021-08-31 38.27 39.24 38.27 39.18 1.7M
2021-08-27 37.95 38.16 37.91 37.91 0.4M
2021-08-26 38.21 38.25 37.91 38.15 2.6M
2021-08-25 38.48 38.55 38.25 38.35 0.5M
2021-08-24 38.48 38.65 38.37 38.38 0.9M
2021-08-23 38.10 38.58 38.02 38.42 0.7M
2021-08-20 37.88 38.11 37.43 37.83 1.2M
2021-08-19 37.70 37.90 37.38 37.51 0.4M
2021-08-18 37.87 38.05 37.78 37.83 0.9M
2021-08-17 37.49 37.79 37.05 37.75 0.1M
2021-08-16 37.65 37.81 37.32 37.60 0.8M
2021-08-13 37.71 37.90 37.58 37.58 0.5M
2021-08-12 37.83 37.83 37.53 37.78 0.4M
2021-08-11 38.19 38.19 37.72 37.78 0.4M
2021-08-10 38.09 38.57 38.01 38.01 2.1M
2021-08-09 37.80 38.32 37.69 38.09 2.5M
2021-08-06 37.41 37.83 37.33 37.68 1.1M
2021-08-05 37.36 37.67 37.20 37.54 0.6M
2021-08-04 38.70 38.70 37.06 37.39 0.9M
2021-08-03 38.89 39.12 38.57 38.86 0.8M
2021-08-02 39.10 39.41 38.71 39.14 0.8M
2021-07-30 38.30 39.00 38.30 38.71 0.8M
2021-07-29 38.58 38.80 38.27 38.54 1.4M
2021-07-28 38.19 38.74 38.10 38.49 0.7M
2021-07-27 39.04 39.23 38.49 38.59 0.8M
2021-07-26 41.00 41.00 38.17 39.23 4.6M
2021-07-23 40.12 40.95 39.66 40.88 2.7M
2021-07-22 39.45 40.09 39.38 39.77 1.1M
2021-07-21 39.11 39.41 38.92 39.23 0.8M
2021-07-20 39.05 39.54 38.90 39.03 0.9M
2021-07-19 39.27 39.41 38.72 39.02 1.0M
2021-07-16 39.15 40.72 38.77 39.05 0.9M
2021-07-15 39.28 39.28 38.88 39.10 2.7M
2021-07-14 39.08 39.34 38.98 39.33 0.6M
2021-07-13 39.59 39.59 39.00 39.45 0.8M
2021-07-12 39.80 39.92 39.09 39.52 8.0M
2021-07-09 38.84 39.24 38.77 38.94 1.4M
2021-07-08 39.66 39.71 38.78 38.97 2.5M
2021-07-07 40.40 40.51 39.76 40.06 1.5M
2021-07-06 40.09 40.49 39.89 40.12 1.4M
2021-07-05 40.81 40.93 40.16 40.48 0.7M
2021-07-02 41.41 41.53 40.73 41.03 1.4M
2021-07-01 41.99 41.99 41.05 41.12 0.7M
2021-06-30 42.00 42.16 41.70 41.99 0.8M
2021-06-29 42.08 42.34 41.84 42.17 0.8M
2021-06-28 42.23 42.28 41.87 42.17 0.6M
2021-06-25 42.15 42.62 42.09 42.53 0.8M
2021-06-24 41.94 42.35 41.94 41.99 0.9M
2021-06-23 42.26 42.48 41.92 42.18 1.2M
2021-06-22 42.60 45.84 42.33 42.63 2.5M
2021-06-21 42.83 43.00 42.46 42.79 9.2M
2021-06-18 44.51 44.51 43.01 43.16 2.5M
2021-06-17 44.45 44.45 44.02 44.37 1.1M
2021-06-16 44.75 45.19 44.59 44.68 0.0M
2021-06-15 44.85 45.26 44.42 44.42 1.4M
2021-06-14 44.61 46.38 44.12 44.49 1.4M
2021-06-11 46.80 46.80 46.34 46.41 1.9M
2021-06-10 46.60 46.77 46.11 46.66 3.7M
2021-06-09 46.24 46.55 46.09 46.49 0.0M
2021-06-08 46.28 46.59 46.09 46.29 4.5M
2021-06-07 46.22 46.22 45.88 46.17 0.6M
2021-06-04 45.97 46.16 45.71 45.93 1.0M
2021-06-03 45.77 45.91 45.30 45.91 0.0M
2021-06-02 46.11 46.11 45.62 45.79 2.8M
2021-06-01 46.30 46.74 45.92 46.23 1.7M
2021-05-28 45.45 46.51 45.45 46.29 1.0M
2021-05-27 46.73 46.73 45.47 46.03 1.3M
2021-05-26 46.98 47.16 46.65 47.07 1.7M
2021-05-25 46.90 47.15 46.68 46.78 1.6M
2021-05-24 46.94 46.94 46.73 46.85 6.1M
2021-05-21 46.38 47.15 46.38 46.80 1.3M
2021-05-20 45.88 46.44 45.78 46.31 0.9M
2021-05-19 45.85 45.94 45.22 45.41 2.0M
2021-05-18 46.73 46.73 46.10 46.17 2.7M
2021-05-17 46.50 46.74 46.21 46.52 3.0M
2021-05-14 46.22 46.30 45.73 46.30 1.9M
2021-05-13 45.08 45.85 44.60 45.71 3.6M
2021-05-12 45.41 45.55 45.10 45.40 4.9M
2021-05-11 46.10 46.10 45.06 45.37 10.8M
2021-05-10 47.10 47.26 46.59 46.69 0.1M
2021-05-07 48.24 48.24 47.83 48.08 0.1M
2021-05-06 47.55 48.49 47.55 47.73 0.2M
2021-05-05 47.02 47.76 46.72 47.61 0.6M
2021-05-04 47.66 47.66 46.78 47.01 0.6M
2021-04-30 47.02 47.02 46.35 46.93 3.9M
2021-04-29 47.35 47.95 46.87 47.03 1.0M
2021-04-28 47.50 47.50 47.00 47.09 1.6M
2021-04-27 48.40 48.40 47.02 47.47 0.6M
2021-04-26 50.00 50.57 48.05 48.51 0.5M
2021-04-23 50.21 50.61 49.88 50.28 0.5M
2021-04-22 49.95 50.38 49.79 50.15 0.4M
2021-04-21 49.65 50.50 49.60 50.14 0.7M
2021-04-20 48.01 50.03 48.01 49.70 2.6M
2021-04-19 50.62 50.78 50.44 50.53 0.4M
2021-04-16 50.51 50.79 50.17 50.49 1.4M
2021-04-15 49.91 50.65 49.78 50.45 0.6M
2021-04-14 50.60 50.60 49.84 49.90 3.2M
2021-04-13 50.21 50.84 50.20 50.34 5.1M
2021-04-12 50.93 50.93 50.28 50.38 1.3M
2021-04-09 50.55 50.85 50.44 50.70 3.0M
2021-04-08 49.68 50.74 49.31 50.59 8.3M
2021-04-07 49.25 49.70 49.25 49.34 6.5M
2021-04-06 49.51 49.80 49.04 49.19 0.8M
2021-04-01 48.67 49.27 48.60 49.14 1.0M
2021-03-31 48.45 48.90 48.41 48.81 0.9M
2021-03-30 48.30 48.51 48.15 48.41 0.4M
2021-03-29 48.33 48.35 47.98 48.19 1.8M
2021-03-26 48.33 48.55 47.84 47.96 0.4M
2021-03-25 47.03 48.38 47.03 48.21 1.1M
2021-03-24 47.95 48.09 47.26 47.38 0.8M
2021-03-23 48.08 48.69 48.03 48.19 0.3M
2021-03-22 47.51 48.23 47.47 48.08 1.0M
2021-03-19 47.39 48.09 47.17 47.84 0.8M
2021-03-18 47.18 47.76 47.18 47.48 0.7M
2021-03-17 47.23 47.55 47.00 47.15 1.0M
2021-03-16 47.19 47.38 46.88 47.25 1.4M
2021-03-15 47.09 47.43 46.92 47.07 0.8M
2021-03-12 47.50 47.50 46.95 47.18 0.5M
2021-03-11 47.70 47.70 46.86 47.19 1.0M
2021-03-10 46.01 47.70 46.01 47.45 0.9M
2021-03-09 45.70 46.29 45.16 45.99 1.6M
2021-03-08 45.20 45.59 44.94 45.39 0.7M
2021-03-05 44.81 45.53 44.80 45.08 1.1M
2021-03-04 44.73 45.41 44.73 45.22 2.2M
2021-03-03 45.98 46.03 44.66 44.94 1.8M
2021-03-02 45.50 45.98 45.25 45.84 1.0M
2021-03-01 45.34 45.90 45.12 45.72 7.1M
2021-02-26 45.01 45.51 44.70 44.94 0.9M
2021-02-25 46.20 46.23 45.56 45.71 3.6M
2021-02-24 46.34 46.84 45.80 45.97 2.4M
2021-02-23 46.78 46.95 45.94 46.34 1.7M
2021-02-22 46.40 46.83 46.27 46.70 1.2M
2021-02-19 46.91 47.20 46.53 46.68 3.0M
2021-02-18 47.30 47.51 46.83 47.10 0.8M
2021-02-17 47.62 47.70 47.29 47.39 2.0M
2021-02-16 47.90 48.10 47.71 47.86 2.8M
2021-02-15 48.05 48.19 47.62 48.09 1.7M
2021-02-12 47.02 48.09 46.97 47.91 3.8M
2021-02-11 46.82 47.22 46.73 46.98 1.2M
2021-02-10 46.91 47.24 46.79 46.88 4.3M
2021-02-09 46.62 46.97 46.56 46.76 1.0M
2021-02-08 47.16 47.25 46.80 47.06 0.8M
2021-02-05 47.22 47.58 47.08 47.26 0.7M
2021-02-04 46.89 47.41 46.70 47.23 1.3M
2021-02-03 47.41 47.47 46.66 46.91 1.2M
2021-02-02 46.43 47.24 46.26 47.08 0.5M
2021-02-01 45.45 46.65 44.95 46.53 3.6M
2021-01-29 45.66 46.30 44.91 45.03 2.4M
2021-01-28 46.79 46.82 45.76 46.32 1.7M
2021-01-27 47.25 47.27 46.73 46.91 1.7M
2021-01-26 46.65 47.30 46.36 47.28 2.0M
2021-01-25 46.40 47.29 45.80 46.63 4.3M
2021-01-22 45.36 45.69 45.02 45.42 1.8M
2021-01-21 45.12 45.49 45.12 45.34 2.0M
2021-01-20 45.26 45.38 44.71 45.04 5.0M
2021-01-19 44.84 45.76 44.84 44.88 0.6M
2021-01-18 44.84 45.01 44.50 44.80 0.3M
2021-01-15 44.46 45.12 44.24 44.84 0.5M
2021-01-14 44.38 44.98 44.30 44.77 0.8M
2021-01-13 43.88 44.55 43.86 44.51 2.9M
2021-01-12 45.12 45.12 44.45 44.52 1.3M
2021-01-11 45.58 45.62 44.87 45.06 0.2M
2021-01-08 44.85 45.51 44.67 45.27 2.1M
2021-01-07 45.20 45.20 44.45 44.76 0.6M
2021-01-06 45.10 45.32 44.64 45.03 13.9M
2021-01-05 45.41 45.66 44.66 44.66 0.5M
2021-01-04 43.78 45.88 43.78 45.62 0.4M