Philips

PHG
🏛️ germany →
23.46
Last Update: 2025-10-01
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
2021-12-30 31.26 31.48 31.17 31.47 0.0M
2021-12-29 31.36 31.54 30.92 31.22 0.0M
2021-12-28 30.97 31.62 30.96 31.37 0.0M
2021-12-27 30.45 30.90 30.41 30.80 0.0M
2021-12-23 31.03 31.72 30.48 30.66 0.1M
2021-12-22 29.52 29.82 29.41 29.82 0.1M
2021-12-21 28.72 29.69 28.62 29.59 0.1M
2021-12-20 29.46 29.58 28.95 29.13 0.0M
2021-12-17 29.22 30.11 29.20 29.92 0.1M
2021-12-16 29.34 29.90 29.26 29.33 0.0M
2021-12-15 28.88 29.27 28.61 29.00 0.1M
2021-12-14 28.93 29.95 28.93 29.48 0.1M
2021-12-13 29.06 29.28 28.76 28.83 0.0M
2021-12-10 29.10 29.41 28.95 29.20 0.0M
2021-12-09 29.97 30.00 29.29 29.29 0.0M
2021-12-08 29.84 30.06 29.50 29.73 0.1M
2021-12-07 29.84 29.96 29.51 29.96 0.0M
2021-12-06 29.03 29.58 28.66 29.44 0.0M
2021-12-03 29.85 29.85 28.59 28.90 0.1M
2021-12-02 29.39 30.15 29.00 29.67 0.0M
2021-12-01 29.89 29.89 29.33 29.87 0.0M
2021-11-30 29.88 30.18 29.63 29.81 0.0M
2021-11-29 31.51 31.51 30.27 30.27 0.0M
2021-11-26 31.42 32.28 31.31 31.40 0.0M
2021-11-25 33.47 33.47 32.45 32.81 0.0M
2021-11-24 32.60 33.43 32.55 33.10 0.1M
2021-11-23 32.97 32.99 32.35 32.58 0.1M
2021-11-22 35.08 35.08 33.33 33.49 0.0M
2021-11-19 35.71 35.72 35.13 35.38 0.0M
2021-11-18 35.40 36.21 35.40 35.64 0.0M
2021-11-17 35.52 35.67 34.98 34.98 0.0M
2021-11-16 35.68 35.68 34.99 35.28 0.1M
2021-11-15 36.85 36.91 35.01 35.85 0.2M
2021-11-12 39.75 39.92 39.72 39.80 0.0M
2021-11-11 39.99 39.99 39.64 39.67 0.0M
2021-11-10 39.63 40.19 39.54 40.19 0.0M
2021-11-09 39.58 39.97 39.58 39.97 0.0M
2021-11-08 39.67 39.88 39.39 39.55 0.0M
2021-11-05 39.22 39.63 39.15 39.59 0.0M
2021-11-04 39.16 39.27 39.00 39.00 0.0M
2021-11-03 39.26 39.26 38.92 39.16 0.0M
2021-11-02 39.20 39.47 39.11 39.11 0.0M
2021-11-01 39.54 39.69 38.94 38.94 0.0M
2021-10-29 38.51 39.00 38.39 38.81 0.0M
2021-10-28 38.72 39.03 38.72 38.78 0.0M
2021-10-27 39.39 39.47 38.79 38.91 0.0M
2021-10-26 39.63 39.63 39.23 39.30 0.0M
2021-10-25 39.41 39.70 39.29 39.38 0.0M
2021-10-22 39.20 39.61 39.11 39.15 0.0M
2021-10-21 38.33 39.03 38.28 38.93 0.0M
2021-10-20 36.96 38.52 36.93 38.30 0.0M
2021-10-19 35.00 36.91 34.94 36.66 0.0M
2021-10-18 35.94 36.88 35.23 35.50 0.0M
2021-10-15 36.52 36.81 36.33 36.81 0.0M
2021-10-14 36.04 36.37 36.04 36.14 0.0M
2021-10-13 35.78 36.20 35.69 35.98 0.0M
2021-10-12 35.61 36.07 35.49 36.07 0.0M
2021-10-11 35.66 36.48 35.66 36.48 0.0M
2021-10-08 35.86 36.02 35.66 35.74 0.0M
2021-10-07 35.76 35.84 35.51 35.81 0.0M
2021-10-06 35.49 35.49 34.73 35.30 0.0M
2021-10-05 35.82 36.09 35.51 36.09 0.0M
2021-10-04 36.10 36.24 35.68 35.68 0.0M
2021-10-01 36.14 36.45 35.96 36.24 0.0M
2021-09-30 37.33 37.33 36.79 36.92 0.0M
2021-09-29 37.72 37.75 37.19 37.33 0.0M
2021-09-28 37.08 38.00 37.08 37.84 0.0M
2021-09-27 37.24 37.50 36.87 37.38 0.0M
2021-09-24 37.68 37.81 37.24 37.40 0.0M
2021-09-23 38.33 38.50 37.91 37.91 0.0M
2021-09-22 38.33 38.33 37.81 37.81 0.0M
2021-09-21 37.93 38.43 37.93 38.39 0.0M
2021-09-20 38.01 38.25 37.73 38.06 0.0M
2021-09-17 38.64 38.90 38.10 38.10 0.0M
2021-09-16 37.90 38.47 37.72 38.47 0.0M
2021-09-15 38.16 38.16 37.73 37.88 0.0M
2021-09-14 37.81 38.11 37.71 37.94 0.0M
2021-09-13 38.18 38.22 37.81 37.81 0.0M
2021-09-10 38.34 38.42 38.04 38.18 0.0M
2021-09-09 38.25 38.66 38.18 38.48 0.0M
2021-09-08 39.59 39.71 38.43 38.66 0.0M
2021-09-07 39.01 39.39 39.01 39.27 0.0M
2021-09-06 38.47 39.22 38.45 39.04 0.0M
2021-09-03 38.54 38.90 38.16 38.30 0.0M
2021-09-02 37.94 38.53 37.87 38.48 0.0M
2021-09-01 38.21 39.05 37.64 37.72 0.0M
2021-08-31 36.64 37.61 36.64 37.61 0.0M
2021-08-30 36.71 36.71 36.38 36.61 0.0M
2021-08-27 36.32 36.52 36.32 36.41 0.0M
2021-08-26 36.54 36.55 36.29 36.54 0.0M
2021-08-25 36.71 36.81 36.38 36.53 0.0M
2021-08-24 36.85 37.13 36.76 37.13 0.0M
2021-08-23 36.44 36.96 36.44 36.96 0.0M
2021-08-20 36.15 36.47 35.89 36.38 0.0M
2021-08-19 35.94 36.25 35.84 36.08 0.0M
2021-08-18 36.36 36.39 36.17 36.31 0.0M
2021-08-17 35.84 36.45 35.47 36.45 0.0M
2021-08-16 36.04 36.22 35.80 36.09 0.0M
2021-08-13 36.09 36.25 36.01 36.25 0.0M
2021-08-12 36.11 36.20 35.99 36.16 0.0M
2021-08-11 36.54 36.54 36.14 36.40 0.0M
2021-08-10 36.55 36.90 36.38 36.60 0.0M
2021-08-09 36.06 36.70 36.06 36.38 0.0M
2021-08-06 35.96 36.21 35.77 36.07 0.0M
2021-08-05 35.83 36.06 35.63 36.00 0.0M
2021-08-04 36.69 36.72 35.49 36.04 0.0M
2021-08-03 37.28 37.36 36.92 37.03 0.0M
2021-08-02 37.53 37.72 37.05 37.27 0.0M
2021-07-30 36.69 37.28 36.69 37.14 0.0M
2021-07-29 36.94 37.12 36.65 36.78 0.0M
2021-07-28 36.88 37.06 36.48 36.95 0.0M
2021-07-27 37.42 37.48 36.86 37.03 0.0M
2021-07-26 39.17 39.17 36.48 37.42 0.1M
2021-07-23 38.27 39.15 38.00 39.11 0.0M
2021-07-22 37.74 38.34 37.68 38.31 0.0M
2021-07-21 37.60 37.67 37.29 37.64 0.0M
2021-07-20 37.34 37.82 37.25 37.43 0.0M
2021-07-19 37.47 37.72 37.06 37.34 0.0M
2021-07-16 37.16 37.64 37.16 37.24 0.0M
2021-07-15 37.40 37.53 37.24 37.47 0.0M
2021-07-14 37.44 37.78 37.33 37.78 0.0M
2021-07-13 37.64 37.71 37.33 37.55 0.0M
2021-07-12 37.96 38.18 37.46 37.82 0.0M
2021-07-09 37.55 37.55 37.13 37.35 0.0M
2021-07-08 37.95 37.95 37.13 37.60 0.0M
2021-07-07 38.57 38.76 38.12 38.76 0.0M
2021-07-06 38.38 38.75 38.16 38.51 0.0M
2021-07-05 39.13 39.13 38.42 38.68 0.0M
2021-07-02 39.55 39.55 39.02 39.16 0.0M
2021-07-01 40.17 40.17 39.34 39.80 0.0M
2021-06-30 40.23 40.30 39.87 39.87 0.0M
2021-06-29 40.44 40.50 40.08 40.08 0.0M
2021-06-28 40.50 40.50 40.14 40.30 0.0M
2021-06-25 40.31 40.80 40.31 40.73 0.0M
2021-06-24 40.26 40.58 40.26 40.58 0.0M
2021-06-23 40.52 40.68 40.16 40.30 0.0M
2021-06-22 40.67 40.91 40.54 40.91 0.0M
2021-06-21 41.06 41.19 40.67 40.92 0.0M
2021-06-18 42.56 42.57 41.21 41.36 0.0M
2021-06-17 42.47 42.53 42.12 42.44 0.0M
2021-06-16 42.97 43.22 42.60 42.60 0.0M
2021-06-15 43.04 43.26 42.50 42.92 0.0M
2021-06-14 43.11 43.11 42.31 42.81 0.0M
2021-06-11 44.63 44.63 44.36 44.38 0.0M
2021-06-10 44.29 44.67 44.29 44.67 0.0M
2021-06-09 44.29 44.56 44.12 44.55 0.0M
2021-06-08 44.31 44.58 44.14 44.14 0.0M
2021-06-07 44.24 44.33 43.98 44.33 0.0M
2021-06-04 44.02 44.41 43.84 44.41 0.0M
2021-06-03 43.65 44.24 43.46 44.24 0.0M
2021-06-02 43.86 43.95 43.69 43.95 0.0M
2021-06-01 44.34 44.63 44.05 44.43 0.0M
2021-05-31 44.26 44.36 44.06 44.06 0.0M
2021-05-28 43.73 44.49 43.73 44.31 0.0M
2021-05-27 44.33 44.33 43.55 43.66 0.0M
2021-05-26 45.07 45.07 44.69 44.91 0.0M
2021-05-25 44.81 45.15 44.62 44.62 0.0M
2021-05-21 44.45 44.97 44.45 44.97 0.0M
2021-05-20 43.95 44.71 43.82 44.71 0.0M
2021-05-19 43.56 43.85 43.35 43.84 0.0M
2021-05-18 44.49 44.60 44.20 44.38 0.0M
2021-05-17 44.52 44.72 44.22 44.35 0.0M
2021-05-14 44.17 44.44 43.84 44.44 0.0M
2021-05-13 43.02 43.87 42.75 43.84 0.0M
2021-05-12 43.55 43.55 43.23 43.39 0.0M
2021-05-11 44.25 44.25 43.15 43.41 0.0M
2021-05-10 44.79 44.91 44.61 44.69 0.0M
2021-05-07 46.06 46.10 45.79 46.08 0.0M
2021-05-06 45.91 46.40 45.61 45.61 0.0M
2021-05-05 45.02 45.69 44.81 45.53 0.0M
2021-05-04 45.25 45.25 44.77 44.99 0.0M
2021-05-03 45.38 45.71 45.20 45.44 0.0M
2021-04-30 44.83 45.01 44.39 44.78 0.0M
2021-04-29 45.63 45.68 44.79 44.79 0.0M
2021-04-28 45.40 45.40 44.99 44.99 0.0M
2021-04-27 46.33 46.33 44.98 45.48 0.0M
2021-04-26 48.25 48.34 46.30 46.66 0.0M
2021-04-23 48.40 48.47 47.85 48.11 0.0M
2021-04-22 48.01 48.22 47.99 48.18 0.0M
2021-04-21 47.85 48.31 47.69 47.88 0.0M
2021-04-20 49.63 49.98 49.48 49.48 0.0M
2021-04-19 50.70 50.75 50.00 50.00 0.0M
2021-04-16 50.23 50.71 50.23 50.56 0.0M
2021-04-15 49.88 50.60 49.88 50.59 0.0M
2021-04-14 50.00 50.23 49.66 49.66 0.0M
2021-04-13 50.45 50.47 50.37 50.41 0.0M
2021-04-12 50.71 50.92 50.42 50.42 0.0M
2021-04-09 50.61 50.86 50.61 50.86 0.0M
2021-04-08 49.64 50.79 49.64 50.79 0.0M
2021-04-07 49.33 49.68 49.33 49.59 0.0M
2021-04-06 49.54 49.54 49.15 49.37 0.0M
2021-04-01 48.97 49.16 48.61 48.97 0.0M
2021-03-31 48.58 48.83 48.58 48.74 0.0M
2021-03-30 48.50 48.51 48.28 48.38 0.0M
2021-03-29 48.28 48.33 48.08 48.20 0.0M
2021-03-26 48.31 48.43 47.96 48.08 0.0M
2021-03-25 47.68 48.47 47.65 48.47 0.0M
2021-03-24 47.80 47.82 47.21 47.21 0.0M
2021-03-23 48.19 48.67 48.09 48.09 0.0M
2021-03-22 47.69 48.19 47.60 48.14 0.0M
2021-03-19 47.23 48.01 47.23 47.82 0.0M
2021-03-18 47.25 47.76 47.24 47.35 0.0M
2021-03-17 47.41 47.47 47.04 47.08 0.0M
2021-03-16 47.00 47.32 46.90 47.32 0.0M
2021-03-15 47.00 47.39 46.99 47.18 0.0M
2021-03-12 47.30 47.44 46.90 46.90 0.0M
2021-03-11 47.17 47.38 47.02 47.34 0.0M
2021-03-10 46.54 47.66 46.54 47.49 0.0M
2021-03-09 45.28 46.18 45.24 45.86 0.0M
2021-03-08 45.17 45.58 44.95 45.47 0.0M
2021-03-05 44.85 45.45 44.85 45.09 0.0M
2021-03-04 44.79 45.32 44.79 45.25 0.0M
2021-03-03 45.77 45.87 44.80 44.97 0.0M
2021-03-02 45.53 45.80 45.53 45.69 0.0M
2021-03-01 45.65 45.84 45.16 45.80 0.0M
2021-02-26 45.08 45.47 44.78 44.90 0.0M
2021-02-25 45.88 45.97 45.64 45.66 0.0M
2021-02-24 46.63 46.70 46.00 46.36 0.0M
2021-02-23 46.21 46.68 45.99 46.56 0.0M
2021-02-22 46.27 46.75 46.21 46.68 0.0M
2021-02-19 46.76 47.06 46.50 46.50 0.0M
2021-02-18 47.31 47.31 46.85 47.00 0.0M
2021-02-17 47.37 47.56 47.28 47.28 0.0M
2021-02-16 47.89 47.96 47.70 47.70 0.0M
2021-02-15 48.07 48.16 47.61 47.74 0.0M
2021-02-12 47.21 48.07 47.21 47.99 0.0M
2021-02-11 46.95 47.23 46.86 47.23 0.0M
2021-02-10 46.94 47.13 46.48 46.67 0.0M
2021-02-09 46.80 46.96 46.54 46.86 0.0M
2021-02-08 47.09 47.12 46.78 46.85 0.0M
2021-02-05 47.57 47.57 47.08 47.08 0.0M
2021-02-04 47.00 47.43 47.00 47.12 0.0M
2021-02-03 47.42 47.47 46.67 46.74 0.0M
2021-02-02 46.33 47.24 46.33 47.24 0.0M
2021-02-01 45.33 46.61 45.28 46.32 0.0M
2021-01-29 45.34 45.38 44.99 44.99 0.0M
2021-01-28 46.72 46.72 45.78 46.15 0.0M
2021-01-27 46.94 47.24 46.71 46.95 0.0M
2021-01-26 46.90 47.37 46.51 47.37 0.0M
2021-01-25 46.94 47.13 46.24 46.58 0.0M
2021-01-22 45.34 45.65 45.05 45.56 0.0M
2021-01-21 45.17 45.60 45.17 45.60 0.0M
2021-01-20 45.00 45.24 44.67 44.97 0.0M
2021-01-19 45.58 45.64 44.86 45.00 0.0M
2021-01-18 44.93 44.93 44.53 44.58 0.0M
2021-01-15 44.32 44.92 44.32 44.83 0.0M
2021-01-14 44.20 44.82 44.06 44.45 0.0M
2021-01-13 43.96 44.58 43.96 44.23 0.0M
2021-01-12 44.95 44.99 44.42 44.53 0.0M
2021-01-11 45.50 45.50 44.88 44.88 0.0M
2021-01-08 45.03 45.44 45.03 45.31 0.0M
2021-01-07 44.72 44.73 44.52 44.52 0.0M
2021-01-06 44.88 45.30 44.88 45.05 0.0M
2021-01-05 45.54 45.54 44.53 44.53 0.0M
2021-01-04 44.71 45.85 44.71 45.62 0.0M