Philips

PHG
🏛️ uk →
22.87
Last Update: 2025-09-26
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 14.20 14.24 14.09 14.09 0.1M
2022-12-29 13.91 14.28 13.77 14.16 0.7M
2022-12-28 14.06 14.15 13.97 13.99 0.2M
2022-12-23 13.68 14.03 13.66 13.95 1.5M
2022-12-22 13.20 13.61 13.16 13.46 8.9M
2022-12-21 12.85 13.19 12.40 13.09 5.1M
2022-12-20 12.61 12.63 12.24 12.48 2.5M
2022-12-19 13.01 13.02 12.69 12.75 1.3M
2022-12-16 13.18 13.18 12.77 12.92 6.0M
2022-12-15 13.65 13.79 13.24 13.33 3.9M
2022-12-14 13.73 13.86 13.69 13.85 1.6M
2022-12-13 13.46 13.96 13.41 13.74 5.9M
2022-12-12 13.39 13.40 13.21 13.29 1.7M
2022-12-09 13.37 13.65 13.25 13.59 6.5M
2022-12-08 13.57 13.57 13.12 13.32 2.4M
2022-12-07 13.63 13.77 13.55 13.69 1.2M
2022-12-06 14.27 20.25 13.65 13.65 3.9M
2022-12-05 14.40 14.51 14.25 14.27 1.1M
2022-12-02 14.24 14.57 14.20 14.45 2.6M
2022-12-01 14.50 14.93 14.19 14.33 0.8M
2022-11-30 14.09 14.35 14.09 14.18 2.9M
2022-11-29 13.95 14.18 13.91 14.13 1.8M
2022-11-28 14.13 14.32 14.01 14.01 0.3M
2022-11-25 13.96 14.15 13.88 14.09 2.0M
2022-11-24 13.77 14.08 13.74 13.93 1.8M
2022-11-23 13.67 13.75 13.51 13.70 1.6M
2022-11-22 13.67 13.73 13.47 13.66 9.2M
2022-11-21 13.72 13.72 13.32 13.68 2.3M
2022-11-18 13.43 13.72 13.30 13.62 10.8M
2022-11-17 14.19 14.19 13.62 13.71 2.2M
2022-11-16 14.42 14.52 13.99 14.16 2.4M
2022-11-15 14.60 14.70 14.12 14.53 9.1M
2022-11-14 14.67 14.80 14.49 14.63 12.2M
2022-11-11 14.02 14.70 13.99 14.45 8.0M
2022-11-10 12.70 13.77 12.64 13.71 5.6M
2022-11-09 12.93 13.12 12.76 12.79 7.0M
2022-11-08 12.91 13.09 12.79 13.00 3.4M
2022-11-07 12.69 13.02 12.50 12.95 2.7M
2022-11-04 12.14 12.69 12.14 12.58 4.4M
2022-11-03 12.84 12.93 12.14 12.17 11.4M
2022-11-02 13.21 13.30 12.98 13.01 1.3M
2022-11-01 12.90 13.28 12.85 13.24 2.1M
2022-10-31 12.76 12.87 12.51 12.78 2.7M
2022-10-28 12.70 12.74 12.42 12.48 1.9M
2022-10-27 13.20 13.46 12.82 12.82 1.2M
2022-10-26 13.05 13.39 12.83 13.25 1.9M
2022-10-25 12.44 13.13 12.40 12.94 3.0M
2022-10-24 13.39 13.47 12.67 13.12 4.6M
2022-10-21 13.54 13.56 13.13 13.27 2.4M
2022-10-20 13.38 13.82 13.21 13.28 6.4M
2022-10-19 14.20 14.24 13.41 13.48 7.6M
2022-10-18 13.72 14.22 13.69 14.09 1.7M
2022-10-17 13.55 13.97 13.54 13.85 2.5M
2022-10-14 13.93 14.24 13.35 13.56 7.3M
2022-10-13 13.14 13.90 12.99 13.84 2.9M
2022-10-12 14.09 14.66 13.47 13.63 5.5M
2022-10-11 15.40 15.60 15.25 15.39 1.0M
2022-10-10 15.38 15.67 15.33 15.49 2.8M
2022-10-07 16.00 16.12 15.52 15.62 1.7M
2022-10-06 16.38 16.48 16.06 16.11 1.1M
2022-10-05 16.46 16.46 16.09 16.20 2.0M
2022-10-04 15.97 16.51 15.96 16.50 1.7M
2022-10-03 15.68 15.89 15.42 15.85 4.5M
2022-09-30 15.75 16.02 15.75 15.89 3.1M
2022-09-29 15.65 15.69 15.42 15.60 1.4M
2022-09-28 15.50 15.73 15.19 15.60 2.3M
2022-09-27 16.28 16.28 15.68 15.78 2.4M
2022-09-26 16.29 16.37 16.07 16.27 4.1M
2022-09-23 16.86 16.88 16.27 16.33 2.8M
2022-09-22 17.05 17.13 16.86 17.02 9.6M
2022-09-21 17.51 17.51 17.16 17.32 3.8M
2022-09-20 18.15 18.36 17.61 17.62 3.9M
2022-09-16 17.57 17.94 17.43 17.89 10.8M
2022-09-15 17.56 18.07 17.53 17.88 1.5M
2022-09-14 17.80 17.91 17.26 17.28 9.7M
2022-09-13 18.50 18.61 18.04 18.05 3.5M
2022-09-12 18.00 18.47 18.00 18.21 1.6M
2022-09-09 17.64 18.12 17.60 18.00 1.3M
2022-09-08 17.54 17.73 17.22 17.67 5.4M
2022-09-07 16.90 17.50 16.81 17.45 1.3M
2022-09-06 16.97 17.42 16.97 17.30 15.5M
2022-09-05 16.71 17.19 16.53 17.06 2.0M
2022-09-02 16.58 16.63 16.06 16.59 3.9M
2022-09-01 16.53 16.59 16.26 16.36 1.1M
2022-08-31 16.64 16.83 16.40 16.71 12.8M
2022-08-30 16.82 17.08 16.69 16.81 2.4M
2022-08-26 17.60 17.74 16.95 17.07 1.7M
2022-08-25 17.94 18.02 17.43 17.61 1.8M
2022-08-24 17.73 17.95 17.56 17.94 1.5M
2022-08-23 17.84 18.10 17.71 17.89 1.3M
2022-08-22 18.44 18.47 17.95 18.22 1.4M
2022-08-19 18.53 18.87 18.50 18.69 1.0M
2022-08-18 18.63 19.15 18.52 18.65 0.5M
2022-08-17 20.27 20.27 19.12 19.13 10.3M
2022-08-16 19.96 20.38 19.61 19.89 2.7M
2022-08-15 19.63 19.68 19.37 19.60 2.1M
2022-08-12 19.55 19.57 19.36 19.53 2.8M
2022-08-11 19.59 19.68 19.19 19.57 2.8M
2022-08-10 19.65 19.65 19.29 19.56 1.2M
2022-08-09 20.35 20.39 19.59 19.75 1.4M
2022-08-08 20.19 20.40 20.09 20.40 1.8M
2022-08-05 19.98 20.27 19.88 19.97 0.8M
2022-08-04 19.47 20.04 19.47 19.88 3.4M
2022-08-03 19.33 19.64 19.12 19.60 4.9M
2022-08-02 19.51 19.68 19.16 19.30 3.2M
2022-08-01 20.07 20.07 19.54 19.67 1.3M
2022-07-29 20.25 20.43 20.01 20.27 4.3M
2022-07-28 20.88 20.88 20.08 20.34 1.6M
2022-07-27 21.00 21.09 20.59 20.79 2.1M
2022-07-26 20.18 21.04 20.14 20.88 3.3M
2022-07-25 19.99 20.34 19.23 20.00 5.0M
2022-07-22 21.44 21.80 21.29 21.63 11.0M
2022-07-21 21.50 21.80 21.30 21.52 3.0M
2022-07-20 21.16 21.54 21.16 21.34 0.9M
2022-07-19 20.48 21.15 20.46 21.12 1.2M
2022-07-18 20.86 20.91 20.65 20.68 1.7M
2022-07-15 20.33 20.64 20.32 20.55 0.9M
2022-07-14 20.46 20.68 20.12 20.13 1.1M
2022-07-13 20.75 20.80 20.12 20.32 2.2M
2022-07-12 20.48 20.75 20.30 20.63 1.2M
2022-07-11 20.79 20.98 20.65 20.78 2.7M
2022-07-08 20.63 21.31 20.56 21.23 4.5M
2022-07-07 20.71 20.88 20.31 20.34 4.9M
2022-07-06 20.33 20.82 20.33 20.65 1.3M
2022-07-05 20.18 20.30 19.68 20.07 1.7M
2022-07-04 20.48 20.52 20.06 20.21 0.6M
2022-07-01 20.13 20.36 19.79 20.04 1.2M
2022-06-30 20.14 20.54 19.95 20.44 2.4M
2022-06-29 20.08 20.50 19.96 20.46 8.3M
2022-06-28 21.11 21.11 19.76 20.56 1.9M
2022-06-27 20.39 21.34 20.39 20.92 1.1M
2022-06-24 19.55 20.84 19.55 20.59 1.2M
2022-06-23 19.77 19.92 19.16 19.56 2.5M
2022-06-22 19.61 19.94 19.22 19.92 12.7M
2022-06-21 19.90 20.17 19.74 19.82 4.8M
2022-06-20 19.90 19.90 19.42 19.62 3.6M
2022-06-17 19.60 19.92 19.33 19.76 5.1M
2022-06-16 21.23 21.31 19.47 19.67 4.8M
2022-06-15 21.25 21.64 21.16 21.47 2.5M
2022-06-14 21.71 21.94 20.87 21.06 1.9M
2022-06-13 21.88 21.99 21.18 21.20 5.1M
2022-06-10 22.79 22.88 22.07 22.16 3.4M
2022-06-09 23.65 23.68 22.98 23.12 11.3M
2022-06-08 23.65 23.84 23.52 23.72 1.6M
2022-06-07 23.52 23.63 23.38 23.57 1.8M
2022-06-06 23.23 23.80 23.21 23.69 2.2M
2022-06-01 24.22 24.22 22.97 23.11 2.4M
2022-05-31 24.22 24.38 23.95 24.14 4.5M
2022-05-30 23.90 24.44 23.68 24.35 3.0M
2022-05-27 23.76 23.82 23.50 23.62 0.1M
2022-05-26 23.16 23.86 23.16 23.64 2.9M
2022-05-25 22.82 23.29 22.80 23.16 3.4M
2022-05-24 23.29 23.71 23.23 23.27 2.1M
2022-05-23 23.68 23.71 23.25 23.36 1.8M
2022-05-20 23.34 23.75 23.02 23.64 2.3M
2022-05-19 23.40 23.57 23.02 23.14 14.0M
2022-05-18 23.89 24.18 23.70 23.87 10.8M
2022-05-17 23.79 23.93 23.41 23.73 18.5M
2022-05-16 23.44 23.62 23.32 23.57 1.1M
2022-05-13 22.68 23.39 22.57 23.23 0.8M
2022-05-12 21.98 22.62 21.68 22.55 0.7M
2022-05-11 23.89 23.89 23.08 23.47 1.0M
2022-05-10 23.69 23.84 23.39 23.47 0.7M
2022-05-09 24.57 26.63 23.45 23.64 0.7M
2022-05-06 24.79 25.02 24.61 24.78 15.5M
2022-05-05 25.10 25.48 24.75 24.78 2.9M
2022-05-04 24.96 25.00 24.47 24.67 9.3M
2022-05-03 25.09 25.09 24.81 25.02 3.0M
2022-04-29 24.82 25.07 24.61 24.78 3.8M
2022-04-28 24.36 24.75 24.11 24.43 2.2M
2022-04-27 24.60 24.70 23.95 24.38 6.2M
2022-04-26 24.96 25.23 24.32 24.73 3.9M
2022-04-25 26.68 26.68 24.57 25.07 5.6M
2022-04-22 28.20 28.99 28.14 28.32 6.5M
2022-04-21 27.68 28.44 27.68 28.27 1.9M
2022-04-20 27.46 27.66 27.17 27.39 2.8M
2022-04-19 26.89 27.39 26.64 27.15 3.6M
2022-04-14 27.04 27.52 27.00 27.27 2.8M
2022-04-13 27.09 27.14 26.95 27.04 2.7M
2022-04-12 27.84 27.84 26.65 27.06 6.4M
2022-04-11 28.80 28.89 28.16 28.20 3.4M
2022-04-08 28.25 28.94 28.16 28.78 5.0M
2022-04-07 28.02 28.26 27.91 27.97 6.8M
2022-04-06 28.17 28.20 27.56 27.61 3.0M
2022-04-05 28.35 28.57 27.86 28.04 1.8M
2022-04-04 28.19 28.50 28.06 28.32 2.7M
2022-04-01 27.92 28.23 27.87 28.23 2.9M
2022-03-31 28.20 28.42 27.74 27.75 1.6M
2022-03-30 28.39 28.39 27.89 28.07 1.3M
2022-03-29 27.90 28.56 27.82 28.28 2.5M
2022-03-28 27.09 27.73 27.09 27.64 4.1M
2022-03-25 27.12 27.42 27.00 27.13 1.4M
2022-03-24 27.37 27.41 26.93 27.04 3.9M
2022-03-23 28.20 28.30 27.29 27.39 2.6M
2022-03-22 27.99 28.30 27.70 28.23 4.0M
2022-03-21 28.25 28.45 27.98 28.03 0.2M
2022-03-18 28.16 28.35 27.70 28.05 4.0M
2022-03-17 28.49 28.83 27.96 28.02 3.8M
2022-03-16 28.74 29.23 28.52 29.06 4.9M
2022-03-15 28.35 28.71 27.86 28.57 1.2M
2022-03-14 28.71 28.91 28.27 28.73 1.3M
2022-03-11 27.73 29.11 27.50 28.69 4.9M
2022-03-10 28.57 29.29 27.96 28.15 4.4M
2022-03-09 27.51 28.71 27.44 28.50 3.1M
2022-03-08 27.03 27.54 26.67 27.22 2.8M
2022-03-07 27.09 27.73 26.66 27.64 2.4M
2022-03-04 28.18 28.44 27.24 27.89 1.9M
2022-03-03 28.77 28.87 27.82 28.36 4.6M
2022-03-02 29.36 29.54 28.75 29.06 2.5M
2022-03-01 30.46 30.46 29.35 29.47 3.2M
2022-02-28 30.25 30.44 29.72 30.23 2.8M
2022-02-25 29.84 30.87 29.75 30.73 3.2M
2022-02-24 29.29 29.89 29.00 29.83 4.1M
2022-02-23 30.07 30.71 30.02 30.02 3.1M
2022-02-22 29.23 30.01 28.97 29.73 4.9M
2022-02-21 30.34 30.74 29.73 29.78 3.6M
2022-02-18 29.82 30.39 29.82 29.89 4.0M
2022-02-17 29.98 30.22 29.66 29.70 0.7M
2022-02-16 29.62 29.84 29.50 29.64 4.5M
2022-02-15 29.29 29.64 29.19 29.55 1.8M
2022-02-14 29.77 29.77 28.93 29.32 4.3M
2022-02-11 29.55 30.18 29.51 30.15 1.9M
2022-02-10 30.04 30.18 29.77 29.89 0.2M
2022-02-09 30.20 30.34 29.95 30.19 5.6M
2022-02-08 29.48 30.09 29.48 29.84 1.2M
2022-02-07 29.10 29.62 28.95 29.40 1.0M
2022-02-04 28.95 29.39 28.61 28.88 1.7M
2022-02-03 29.23 29.34 28.65 28.90 1.2M
2022-02-02 29.60 29.71 29.18 29.23 0.9M
2022-02-01 29.55 29.68 29.31 29.50 1.9M
2022-01-31 29.25 29.50 29.05 29.50 2.8M
2022-01-28 28.90 29.36 28.47 28.82 1.4M
2022-01-27 28.27 29.09 28.02 28.85 3.6M
2022-01-26 29.34 29.53 29.00 29.11 4.3M
2022-01-25 28.30 29.29 28.07 29.25 2.9M
2022-01-24 29.00 29.51 27.73 27.96 1.6M
2022-01-21 29.45 29.71 29.10 29.26 1.3M
2022-01-20 29.68 29.91 29.14 29.90 1.2M
2022-01-19 29.60 30.18 29.29 29.91 3.0M
2022-01-18 29.49 29.77 29.00 29.66 1.9M
2022-01-17 30.18 30.20 29.59 29.84 1.3M
2022-01-14 29.63 30.22 29.23 29.77 1.8M
2022-01-13 28.39 29.32 28.21 29.04 2.4M
2022-01-12 30.70 30.92 28.48 28.64 3.2M
2022-01-11 33.62 33.92 33.17 33.71 3.8M
2022-01-10 33.12 33.47 32.85 33.42 3.2M
2022-01-07 32.62 32.95 32.51 32.64 0.6M
2022-01-06 32.81 33.09 32.55 32.84 2.1M
2022-01-05 33.55 33.55 33.14 33.23 1.6M
2022-01-04 33.60 33.64 33.26 33.59 0.8M