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
2022-12-30 13.15 13.15 13.02 13.02 0.0M
2022-12-29 12.87 13.21 12.74 12.99 0.0M
2022-12-28 12.93 13.10 12.93 12.96 0.0M
2022-12-27 13.21 13.23 12.89 12.97 0.0M
2022-12-23 12.71 13.04 12.71 12.98 0.1M
2022-12-22 12.21 12.57 12.21 12.45 0.0M
2022-12-21 12.02 12.37 11.77 12.37 0.1M
2022-12-20 11.68 11.68 11.32 11.55 0.1M
2022-12-19 12.02 12.05 11.74 11.88 0.0M
2022-12-16 12.16 12.19 11.83 11.98 0.1M
2022-12-15 12.78 12.78 12.26 12.31 0.0M
2022-12-14 12.74 13.04 12.70 13.04 0.0M
2022-12-13 12.54 12.90 12.44 12.76 0.1M
2022-12-12 12.37 12.60 12.23 12.60 0.0M
2022-12-09 12.33 12.59 12.31 12.57 0.0M
2022-12-08 12.57 12.57 12.17 12.33 0.1M
2022-12-07 12.71 12.74 12.51 12.61 0.0M
2022-12-06 13.25 13.25 12.63 12.63 0.0M
2022-12-05 13.33 13.43 13.18 13.22 0.0M
2022-12-02 13.25 13.50 13.23 13.50 0.0M
2022-12-01 13.38 13.61 13.15 13.18 0.0M
2022-11-30 13.19 13.28 13.08 13.08 0.0M
2022-11-29 12.96 13.10 12.87 13.00 0.0M
2022-11-28 13.12 13.25 12.96 13.00 0.0M
2022-11-25 12.91 13.31 12.87 13.31 0.0M
2022-11-24 12.75 13.26 12.75 13.26 0.0M
2022-11-23 12.64 12.91 12.53 12.91 0.0M
2022-11-22 12.62 12.89 12.49 12.89 0.0M
2022-11-21 12.62 12.73 12.34 12.73 0.0M
2022-11-18 12.42 12.69 12.34 12.69 0.1M
2022-11-17 13.11 13.11 12.67 12.95 0.0M
2022-11-16 13.44 13.44 12.96 13.10 0.0M
2022-11-15 13.60 13.60 13.15 13.40 0.0M
2022-11-14 13.63 13.70 13.46 13.46 0.0M
2022-11-11 13.09 13.60 13.05 13.30 0.1M
2022-11-10 11.80 12.77 11.71 12.77 0.1M
2022-11-09 11.99 12.10 11.83 11.89 0.0M
2022-11-08 11.90 12.14 11.85 12.14 0.0M
2022-11-07 11.63 12.04 11.61 12.01 0.1M
2022-11-04 11.32 11.76 11.32 11.76 0.1M
2022-11-03 11.79 11.81 11.23 11.25 0.1M
2022-11-02 12.27 12.30 11.94 11.94 0.1M
2022-11-01 11.94 12.27 11.94 12.25 0.0M
2022-10-31 11.88 11.97 11.68 11.97 0.1M
2022-10-28 11.77 11.77 11.50 11.68 0.1M
2022-10-27 12.34 12.37 11.89 11.96 0.1M
2022-10-26 12.06 12.39 11.89 12.32 0.1M
2022-10-25 11.69 12.13 11.69 12.02 0.1M
2022-10-24 12.31 12.31 11.74 12.17 0.1M
2022-10-21 12.53 12.53 12.13 12.28 0.0M
2022-10-20 12.31 12.79 12.24 12.64 0.0M
2022-10-19 12.68 12.83 12.40 12.53 0.1M
2022-10-18 12.80 13.15 12.78 13.15 0.0M
2022-10-17 12.59 12.93 12.58 12.89 0.0M
2022-10-14 12.96 13.14 12.37 12.43 0.0M
2022-10-13 12.05 12.84 12.05 12.82 0.1M
2022-10-12 13.25 13.55 12.47 12.61 0.2M
2022-10-11 14.40 14.44 14.12 14.44 0.0M
2022-10-10 14.21 14.49 14.21 14.36 0.0M
2022-10-07 14.80 14.90 14.38 14.45 0.0M
2022-10-06 15.25 15.25 14.89 15.01 0.0M
2022-10-05 15.18 15.18 14.90 15.00 0.0M
2022-10-04 15.13 15.29 15.05 15.28 0.0M
2022-10-03 14.57 14.64 14.30 14.57 0.0M
2022-09-30 14.60 14.83 14.60 14.75 0.0M
2022-09-29 14.44 14.54 14.31 14.54 0.0M
2022-09-28 14.36 14.65 14.08 14.65 0.0M
2022-09-27 14.93 14.93 14.52 14.60 0.0M
2022-09-26 15.02 15.15 14.90 15.00 0.0M
2022-09-23 15.52 15.57 15.08 15.15 0.0M
2022-09-22 15.62 15.86 15.61 15.68 0.0M
2022-09-21 16.15 16.21 15.92 16.03 0.0M
2022-09-20 16.80 16.95 16.27 16.27 0.0M
2022-09-19 16.82 16.82 16.55 16.62 0.0M
2022-09-16 16.20 16.60 16.16 16.59 0.0M
2022-09-15 16.32 16.68 16.26 16.42 0.0M
2022-09-14 16.48 16.48 15.97 16.12 0.0M
2022-09-13 17.15 17.22 16.71 16.81 0.0M
2022-09-12 16.71 17.06 16.71 16.93 0.0M
2022-09-09 16.42 16.74 16.42 16.60 0.0M
2022-09-08 16.27 16.40 15.95 16.32 0.0M
2022-09-07 15.62 16.19 15.62 16.15 0.0M
2022-09-06 15.84 16.34 15.81 16.34 0.0M
2022-09-05 15.41 15.92 15.32 15.86 0.0M
2022-09-02 15.34 15.64 14.89 15.64 0.0M
2022-09-01 15.37 15.37 15.06 15.27 0.1M
2022-08-31 15.44 15.79 15.18 15.79 0.0M
2022-08-30 15.58 15.81 15.45 15.53 0.0M
2022-08-29 15.50 15.99 15.48 15.99 0.0M
2022-08-26 16.34 16.34 15.69 15.74 0.0M
2022-08-25 16.70 16.70 16.15 16.34 0.0M
2022-08-24 16.49 16.69 16.32 16.69 0.0M
2022-08-23 16.50 16.73 16.49 16.61 0.0M
2022-08-22 17.04 17.08 16.64 16.78 0.0M
2022-08-19 17.17 17.44 17.17 17.26 0.0M
2022-08-18 17.18 17.59 17.13 17.29 0.0M
2022-08-17 18.63 18.70 17.70 17.84 0.0M
2022-08-16 18.24 18.85 18.17 18.51 0.0M
2022-08-15 18.14 18.77 17.96 18.77 0.0M
2022-08-12 18.12 18.12 17.93 18.08 0.0M
2022-08-11 18.17 18.25 17.77 18.25 0.0M
2022-08-10 18.12 18.41 17.87 18.09 0.0M
2022-08-09 18.79 18.85 18.16 18.36 0.0M
2022-08-08 18.76 18.95 18.62 18.85 0.0M
2022-08-05 18.57 18.74 18.45 18.65 0.0M
2022-08-04 18.09 18.51 18.06 18.39 0.0M
2022-08-03 17.77 18.15 17.75 18.03 0.0M
2022-08-02 18.08 18.08 17.75 17.85 0.0M
2022-08-01 18.57 18.57 18.11 18.32 0.0M
2022-07-29 18.77 18.95 18.53 18.95 0.0M
2022-07-28 19.26 19.30 18.61 18.73 0.0M
2022-07-27 19.45 19.53 18.73 19.02 0.0M
2022-07-26 18.87 19.53 18.85 19.53 0.1M
2022-07-25 18.75 18.80 17.81 18.61 0.2M
2022-07-22 19.90 20.13 19.81 20.13 0.0M
2022-07-21 19.88 20.07 19.79 20.07 0.0M
2022-07-20 19.67 20.04 19.67 20.04 0.0M
2022-07-19 19.06 19.69 19.00 19.69 0.0M
2022-07-18 19.31 19.36 19.13 19.13 0.0M
2022-07-15 18.92 19.08 18.83 19.07 0.0M
2022-07-14 18.91 19.04 18.64 18.91 0.1M
2022-07-13 19.17 19.22 18.69 18.78 0.0M
2022-07-12 18.88 19.44 18.85 19.44 0.0M
2022-07-11 19.23 19.38 19.16 19.26 0.0M
2022-07-08 19.14 19.71 19.04 19.56 0.0M
2022-07-07 19.22 19.29 18.81 19.09 0.0M
2022-07-06 19.02 19.35 18.99 19.35 0.0M
2022-07-05 18.53 18.61 18.28 18.51 0.0M
2022-07-04 18.80 18.98 18.58 18.71 0.0M
2022-07-01 18.54 18.84 18.34 18.66 0.0M
2022-06-30 18.63 19.00 18.50 18.95 0.0M
2022-06-29 18.58 18.98 18.47 18.98 0.0M
2022-06-28 18.96 19.38 18.38 18.96 0.0M
2022-06-27 19.09 19.69 19.09 19.22 0.0M
2022-06-24 18.85 19.31 18.83 19.22 0.0M
2022-06-23 18.05 18.12 17.78 18.09 0.0M
2022-06-22 17.83 18.40 17.81 18.31 0.0M
2022-06-21 18.35 18.68 18.27 18.45 0.0M
2022-06-20 18.36 18.38 17.99 18.38 0.0M
2022-06-17 18.14 18.50 17.91 18.50 0.0M
2022-06-16 19.69 19.69 18.01 18.06 0.1M
2022-06-15 19.86 20.03 19.59 19.90 0.0M
2022-06-14 20.27 20.27 19.35 19.50 0.0M
2022-06-13 20.22 20.26 19.60 19.60 0.0M
2022-06-10 21.16 21.16 20.36 20.36 0.0M
2022-06-09 21.88 21.90 21.20 21.20 0.0M
2022-06-08 21.97 22.06 21.78 22.03 0.0M
2022-06-07 21.78 21.86 21.65 21.65 0.0M
2022-06-06 21.50 22.02 21.50 22.02 0.0M
2022-06-03 21.39 21.58 21.29 21.48 0.0M
2022-06-02 21.30 21.45 21.16 21.34 0.0M
2022-06-01 22.25 22.25 21.25 21.56 0.0M
2022-05-31 22.28 22.53 22.19 22.40 0.0M
2022-05-30 22.17 22.94 22.17 22.94 0.0M
2022-05-27 21.92 22.21 21.75 22.21 0.0M
2022-05-26 21.69 22.06 21.66 21.66 0.0M
2022-05-25 21.20 21.57 21.15 21.35 0.0M
2022-05-24 21.58 21.92 21.50 21.53 0.0M
2022-05-23 21.83 21.90 21.55 21.71 0.0M
2022-05-20 21.33 21.97 21.33 21.64 0.0M
2022-05-19 21.74 21.75 21.33 21.38 0.0M
2022-05-18 22.09 22.38 21.57 21.57 0.0M
2022-05-17 22.02 22.16 21.76 22.04 0.0M
2022-05-16 21.72 21.84 21.61 21.78 0.0M
2022-05-13 20.96 21.66 20.96 21.59 0.0M
2022-05-12 20.44 20.90 20.10 20.65 0.0M
2022-05-11 21.83 22.09 21.39 22.09 0.0M
2022-05-10 21.97 22.00 21.67 21.93 0.0M
2022-05-09 22.72 22.77 21.71 21.71 0.0M
2022-05-06 23.13 23.13 22.76 22.76 0.0M
2022-05-05 23.26 23.56 22.92 23.21 0.0M
2022-05-04 23.13 23.13 22.67 23.02 0.0M
2022-05-03 23.13 23.39 23.01 23.39 0.0M
2022-05-02 22.91 23.23 21.83 23.05 0.0M
2022-04-29 22.95 23.16 22.79 23.05 0.0M
2022-04-28 22.45 22.86 22.35 22.84 0.0M
2022-04-27 22.82 22.82 22.18 22.56 0.0M
2022-04-26 23.15 23.37 22.53 23.01 0.0M
2022-04-25 23.73 23.80 22.75 22.92 0.1M
2022-04-22 26.34 26.81 25.95 25.95 0.0M
2022-04-21 25.64 26.29 25.64 26.24 0.0M
2022-04-20 25.32 25.58 25.23 25.57 0.0M
2022-04-19 24.93 25.36 24.67 25.26 0.0M
2022-04-14 26.08 26.32 25.95 26.22 0.0M
2022-04-13 25.79 25.99 25.75 25.89 0.0M
2022-04-12 26.53 26.53 25.55 26.32 0.1M
2022-04-11 27.60 27.65 26.76 26.76 0.0M
2022-04-08 26.95 27.85 26.95 27.85 0.0M
2022-04-07 26.88 27.03 26.69 26.69 0.0M
2022-04-06 26.95 26.96 26.40 26.72 0.0M
2022-04-05 27.07 27.27 26.69 27.02 0.0M
2022-04-04 27.18 27.29 26.92 27.21 0.0M
2022-04-01 26.83 27.02 26.73 26.80 0.0M
2022-03-31 27.09 27.15 26.36 26.36 0.0M
2022-03-30 27.07 27.16 26.73 27.08 0.0M
2022-03-29 26.68 27.28 26.68 27.25 0.0M
2022-03-28 26.05 26.50 26.05 26.24 0.0M
2022-03-25 26.01 26.25 25.87 26.07 0.0M
2022-03-24 26.23 26.23 25.84 26.07 0.0M
2022-03-23 27.02 27.04 26.13 26.13 0.0M
2022-03-22 26.76 27.09 26.52 27.09 0.0M
2022-03-21 27.09 27.20 26.79 26.79 0.0M
2022-03-18 26.86 27.36 26.49 27.36 0.0M
2022-03-17 27.54 27.56 26.80 27.17 0.0M
2022-03-16 27.48 28.26 27.36 28.10 0.0M
2022-03-15 27.04 27.52 26.71 27.52 0.0M
2022-03-14 27.45 27.65 27.09 27.27 0.0M
2022-03-11 26.42 27.81 26.21 27.19 0.0M
2022-03-10 27.48 27.99 26.78 26.81 0.0M
2022-03-09 26.35 27.45 26.29 27.40 0.0M
2022-03-08 25.89 26.31 25.54 25.91 0.0M
2022-03-07 25.97 26.49 25.53 26.13 0.0M
2022-03-04 27.03 27.25 26.13 26.52 0.0M
2022-03-03 27.37 27.52 26.65 27.13 0.0M
2022-03-02 28.10 28.25 27.57 27.77 0.0M
2022-03-01 29.08 29.08 28.02 28.02 0.0M
2022-02-28 29.02 29.15 28.46 29.15 0.0M
2022-02-25 28.65 29.53 28.52 29.39 0.0M
2022-02-24 28.27 28.46 27.76 28.38 0.1M
2022-02-23 28.84 29.41 28.71 28.74 0.0M
2022-02-22 27.98 28.70 27.75 28.61 0.0M
2022-02-21 29.12 29.44 28.35 28.35 0.1M
2022-02-18 28.74 29.05 28.63 28.77 0.1M
2022-02-17 28.72 28.92 28.32 28.32 0.0M
2022-02-16 28.33 28.72 28.27 28.72 0.0M
2022-02-15 28.02 28.36 27.91 28.28 0.0M
2022-02-14 28.21 28.25 27.72 28.02 0.0M
2022-02-11 28.25 28.87 28.18 28.79 0.0M
2022-02-10 28.73 28.88 28.54 28.61 0.0M
2022-02-09 28.86 29.06 28.66 28.81 0.0M
2022-02-08 28.33 28.79 28.22 28.64 0.1M
2022-02-07 27.84 28.36 27.69 28.17 0.1M
2022-02-04 27.71 28.12 27.43 27.55 0.0M
2022-02-03 27.98 28.10 27.44 27.54 0.0M
2022-02-02 28.28 28.48 27.91 28.08 0.0M
2022-02-01 28.19 28.42 28.02 28.21 0.0M
2022-01-31 28.00 28.24 27.86 28.13 0.0M
2022-01-28 27.77 28.10 27.27 27.65 0.0M
2022-01-27 27.21 27.90 26.83 27.90 0.1M
2022-01-26 28.18 28.24 27.74 28.01 0.1M
2022-01-25 27.10 28.04 27.04 27.91 0.0M
2022-01-24 27.76 28.20 26.54 26.92 0.1M
2022-01-21 28.30 28.43 27.86 28.06 0.1M
2022-01-20 28.27 28.63 27.95 28.53 0.1M
2022-01-19 28.02 28.87 28.02 28.59 0.1M
2022-01-18 28.14 28.49 27.76 28.25 0.1M
2022-01-17 28.75 28.81 28.33 28.38 0.0M
2022-01-14 28.09 28.96 27.97 28.67 0.1M
2022-01-13 27.29 28.09 27.19 27.97 0.2M
2022-01-12 29.37 29.37 27.26 27.47 0.7M
2022-01-11 32.02 32.47 31.81 32.35 0.0M
2022-01-10 31.59 32.05 31.42 31.77 0.0M
2022-01-07 31.37 31.53 31.02 31.02 0.1M
2022-01-06 31.55 31.62 31.15 31.15 0.0M
2022-01-05 32.11 32.11 31.76 31.77 0.0M
2022-01-04 32.07 32.22 31.83 32.16 0.0M
2022-01-03 31.40 31.79 31.31 31.75 0.0M