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
2023-12-29 20.47 20.48 20.40 20.45 0.0M
2023-12-28 20.36 20.51 20.29 20.51 0.0M
2023-12-27 20.40 20.42 20.20 20.20 0.0M
2023-12-22 20.14 20.31 20.08 20.14 0.0M
2023-12-21 20.24 20.31 20.03 20.03 0.0M
2023-12-20 20.87 20.92 20.45 20.69 0.0M
2023-12-19 20.17 20.73 20.16 20.70 0.1M
2023-12-18 19.55 20.00 19.55 20.00 0.0M
2023-12-15 19.69 19.96 19.33 19.63 0.0M
2023-12-14 19.13 19.71 19.07 19.71 0.0M
2023-12-13 18.27 18.47 18.25 18.40 0.0M
2023-12-12 18.23 18.34 18.17 18.18 0.0M
2023-12-11 18.12 18.24 17.92 17.92 0.0M
2023-12-08 17.92 18.23 17.92 18.06 0.0M
2023-12-07 17.71 17.77 17.49 17.49 0.0M
2023-12-06 17.80 17.80 17.51 17.78 0.0M
2023-12-05 17.98 17.99 17.80 17.81 0.0M
2023-12-04 18.14 18.45 18.14 18.43 0.0M
2023-12-01 18.14 18.21 18.04 18.12 0.0M
2023-11-30 18.23 18.23 18.01 18.17 0.0M
2023-11-29 17.60 18.24 17.49 18.18 0.0M
2023-11-28 18.90 18.91 18.76 18.91 0.0M
2023-11-27 18.91 18.99 18.86 18.99 0.0M
2023-11-24 18.83 18.94 18.79 18.82 0.0M
2023-11-23 18.84 18.89 18.79 18.88 0.0M
2023-11-22 18.69 18.89 18.64 18.89 0.0M
2023-11-21 18.62 18.86 18.56 18.86 0.0M
2023-11-20 18.66 18.70 18.50 18.70 0.0M
2023-11-17 18.68 18.89 18.57 18.57 0.0M
2023-11-16 18.69 18.75 18.62 18.66 0.0M
2023-11-15 18.60 19.07 18.60 18.75 0.0M
2023-11-14 18.16 18.61 18.13 18.58 0.0M
2023-11-13 17.86 18.01 17.84 17.84 0.0M
2023-11-10 17.87 17.89 17.77 17.79 0.0M
2023-11-09 17.92 18.02 17.84 17.99 0.0M
2023-11-08 18.04 18.25 18.01 18.05 0.0M
2023-11-07 18.07 18.18 18.05 18.17 0.0M
2023-11-06 18.40 18.41 17.89 17.89 0.0M
2023-11-03 18.33 18.52 18.25 18.36 0.0M
2023-11-02 17.97 18.48 17.97 18.33 0.0M
2023-11-01 17.34 17.69 17.31 17.67 0.0M
2023-10-31 17.22 17.36 17.22 17.36 0.0M
2023-10-30 17.20 17.21 16.91 16.98 0.0M
2023-10-27 16.96 17.29 16.96 17.11 0.0M
2023-10-26 16.58 16.86 16.58 16.81 0.0M
2023-10-25 17.05 17.06 16.74 16.80 0.0M
2023-10-24 17.25 17.45 17.04 17.15 0.0M
2023-10-23 16.83 17.12 15.95 17.11 0.0M
2023-10-20 16.48 16.89 16.44 16.89 0.0M
2023-10-19 17.00 17.03 16.89 17.00 0.0M
2023-10-18 17.27 17.27 17.00 17.16 0.0M
2023-10-17 17.37 17.52 17.23 17.52 0.0M
2023-10-16 17.41 17.52 17.29 17.52 0.0M
2023-10-13 17.33 17.52 17.26 17.33 0.0M
2023-10-12 17.48 17.73 17.42 17.57 0.0M
2023-10-11 17.47 17.64 17.40 17.45 0.0M
2023-10-10 17.38 17.46 17.28 17.28 0.0M
2023-10-09 16.87 17.14 16.87 17.14 0.0M
2023-10-06 16.42 16.80 16.14 16.80 0.1M
2023-10-05 17.94 18.00 17.88 17.88 0.0M
2023-10-04 17.68 18.05 17.53 18.05 0.0M
2023-10-03 18.10 18.19 17.92 18.07 0.0M
2023-10-02 18.38 18.41 18.04 18.41 0.0M
2023-09-29 18.50 18.72 18.27 18.27 0.0M
2023-09-28 18.48 18.48 18.17 18.24 0.0M
2023-09-27 18.78 19.12 18.60 18.77 0.0M
2023-09-26 18.93 19.09 18.83 18.83 0.0M
2023-09-25 18.70 18.89 18.61 18.70 0.0M
2023-09-22 18.53 18.77 18.38 18.77 0.0M
2023-09-21 19.15 19.15 18.83 18.87 0.0M
2023-09-20 19.38 19.44 19.19 19.19 0.0M
2023-09-19 19.28 19.43 19.21 19.27 0.0M
2023-09-18 19.31 19.41 19.27 19.31 0.0M
2023-09-15 19.38 19.47 19.27 19.39 0.0M
2023-09-14 19.17 19.25 19.04 19.21 0.0M
2023-09-13 19.16 19.24 18.94 18.94 0.0M
2023-09-12 19.45 19.45 19.23 19.29 0.1M
2023-09-11 18.98 19.42 18.93 19.42 0.0M
2023-09-08 19.25 19.25 18.54 18.95 0.1M
2023-09-07 19.25 19.75 19.01 19.30 0.0M
2023-09-06 19.37 19.40 19.23 19.40 0.0M
2023-09-05 19.65 19.65 19.59 19.64 0.0M
2023-09-04 19.75 19.85 19.63 19.63 0.0M
2023-09-01 19.93 19.97 19.74 19.75 0.0M
2023-08-31 20.08 20.17 20.06 20.06 0.0M
2023-08-30 20.01 20.12 20.01 20.07 0.0M
2023-08-29 19.61 20.11 19.61 20.11 0.0M
2023-08-28 19.78 19.81 19.66 19.68 0.0M
2023-08-25 19.68 19.91 19.64 19.64 0.0M
2023-08-24 19.90 19.97 19.70 19.80 0.0M
2023-08-23 20.00 20.00 19.71 19.73 0.0M
2023-08-22 20.03 20.16 19.97 20.02 0.0M
2023-08-21 20.00 20.24 19.88 19.93 0.0M
2023-08-18 19.78 20.03 19.57 19.80 0.0M
2023-08-17 19.28 20.20 19.25 19.94 0.1M
2023-08-16 18.77 19.17 18.75 19.17 0.0M
2023-08-15 18.88 18.96 18.66 18.96 0.0M
2023-08-14 18.83 18.86 18.41 18.59 0.0M
2023-08-11 18.12 18.14 17.86 17.88 0.0M
2023-08-10 18.15 18.25 18.11 18.25 0.0M
2023-08-09 18.20 18.20 18.05 18.10 0.0M
2023-08-08 18.20 18.23 17.88 17.88 0.0M
2023-08-07 18.18 18.28 18.17 18.28 0.0M
2023-08-04 18.27 18.29 18.05 18.29 0.0M
2023-08-03 17.92 18.15 17.92 18.12 0.0M
2023-08-02 17.89 18.13 17.85 17.89 0.0M
2023-08-01 18.31 18.44 18.17 18.44 0.0M
2023-07-31 18.43 18.54 18.26 18.54 0.0M
2023-07-28 18.23 18.47 18.18 18.47 0.0M
2023-07-27 18.52 18.59 18.33 18.37 0.0M
2023-07-26 18.86 18.86 17.90 18.11 0.1M
2023-07-25 18.84 19.05 18.68 18.93 0.0M
2023-07-24 18.81 19.32 18.52 18.91 0.1M
2023-07-21 19.97 20.11 19.91 19.91 0.0M
2023-07-20 19.87 20.13 19.81 19.97 0.0M
2023-07-19 19.96 19.97 19.72 19.72 0.0M
2023-07-18 19.50 19.83 19.46 19.73 0.0M
2023-07-17 19.61 19.78 19.55 19.78 0.0M
2023-07-14 19.63 19.75 19.52 19.52 0.0M
2023-07-13 19.58 19.79 19.49 19.63 0.0M
2023-07-12 19.56 19.83 19.49 19.54 0.0M
2023-07-11 19.17 19.17 19.01 19.01 0.0M
2023-07-10 18.89 19.19 18.89 19.17 0.0M
2023-07-07 18.73 19.14 18.73 19.07 0.0M
2023-07-06 18.76 18.89 18.43 18.48 0.0M
2023-07-05 19.33 19.36 19.04 19.32 0.0M
2023-07-04 19.09 19.45 19.08 19.38 0.0M
2023-07-03 19.29 19.53 19.03 19.22 0.0M
2023-06-30 19.05 19.32 19.05 19.23 0.0M
2023-06-29 18.73 18.90 18.73 18.79 0.0M
2023-06-28 18.50 18.61 18.47 18.61 0.0M
2023-06-27 18.41 18.41 18.31 18.37 0.0M
2023-06-26 18.19 18.39 18.09 18.19 0.0M
2023-06-23 17.92 18.14 17.90 18.06 0.0M
2023-06-22 17.71 18.03 17.62 18.03 0.0M
2023-06-21 17.98 17.98 17.85 17.85 0.0M
2023-06-20 17.75 18.08 17.75 17.89 0.0M
2023-06-19 17.97 18.01 17.79 17.87 0.0M
2023-06-16 18.18 18.33 18.04 18.11 0.0M
2023-06-15 18.08 18.20 18.02 18.08 0.0M
2023-06-14 17.61 18.09 17.61 17.96 0.0M
2023-06-13 17.75 17.86 17.70 17.86 0.0M
2023-06-12 17.77 18.04 17.75 17.87 0.0M
2023-06-09 17.65 17.77 17.52 17.52 0.0M
2023-06-08 17.21 17.59 17.17 17.59 0.0M
2023-06-07 17.50 17.51 17.27 17.32 0.0M
2023-06-06 17.41 17.58 17.35 17.58 0.0M
2023-06-05 17.47 17.63 17.41 17.63 0.0M
2023-06-02 17.23 17.61 17.23 17.55 0.0M
2023-06-01 17.33 17.33 17.08 17.14 0.0M
2023-05-31 17.63 17.65 17.04 17.04 0.0M
2023-05-30 17.65 17.87 17.60 17.61 0.0M
2023-05-29 17.53 17.65 17.41 17.41 0.0M
2023-05-26 17.13 17.67 17.11 17.67 0.0M
2023-05-25 17.56 17.56 17.25 17.29 0.0M
2023-05-24 17.74 17.74 17.51 17.55 0.0M
2023-05-23 17.98 18.18 17.87 18.13 0.0M
2023-05-22 18.20 18.24 17.97 18.07 0.0M
2023-05-19 18.35 18.47 18.33 18.37 0.0M
2023-05-18 18.39 18.41 18.35 18.36 0.0M
2023-05-17 18.30 18.51 18.30 18.38 0.0M
2023-05-16 19.38 19.41 18.34 18.36 0.0M
2023-05-15 18.40 18.56 18.33 18.56 0.0M
2023-05-12 18.37 18.37 18.18 18.26 0.0M
2023-05-11 18.41 18.53 18.31 18.41 0.0M
2023-05-10 17.46 17.92 17.46 17.86 0.0M
2023-05-09 17.66 17.66 17.50 17.50 0.0M
2023-05-08 17.64 17.69 17.58 17.66 0.0M
2023-05-05 17.65 17.91 17.64 17.82 0.0M
2023-05-04 17.43 17.60 17.40 17.58 0.0M
2023-05-03 17.59 17.71 17.55 17.63 0.0M
2023-05-02 17.71 17.71 17.57 17.61 0.0M
2023-04-28 17.87 17.87 17.42 17.63 0.0M
2023-04-27 17.51 17.71 17.51 17.67 0.0M
2023-04-26 17.82 17.83 17.48 17.57 0.0M
2023-04-25 18.25 18.29 17.66 17.85 0.0M
2023-04-24 17.52 18.38 17.51 18.26 0.1M
2023-04-21 15.64 16.09 15.64 16.09 0.0M
2023-04-20 15.63 15.78 15.55 15.78 0.0M
2023-04-19 15.29 15.79 15.20 15.67 0.0M
2023-04-18 15.63 15.68 15.42 15.51 0.0M
2023-04-17 15.14 15.48 15.14 15.39 0.0M
2023-04-14 15.26 15.26 14.95 15.01 0.0M
2023-04-13 15.67 15.77 15.52 15.71 0.0M
2023-04-12 15.87 16.03 15.78 15.87 0.0M
2023-04-11 15.85 15.90 15.74 15.82 0.0M
2023-04-06 15.71 15.82 15.64 15.75 0.0M
2023-04-05 15.57 15.57 15.34 15.49 0.0M
2023-04-04 15.48 15.60 15.43 15.43 0.0M
2023-04-03 15.77 15.97 15.55 15.84 0.0M
2023-03-31 15.34 15.63 15.25 15.58 0.0M
2023-03-30 14.84 15.55 14.80 15.15 0.1M
2023-03-29 14.07 14.35 14.01 14.32 0.0M
2023-03-28 14.29 14.29 13.87 13.87 0.0M
2023-03-27 14.03 14.26 13.93 14.12 0.0M
2023-03-24 14.01 14.16 13.50 13.58 0.1M
2023-03-23 14.08 14.16 13.92 14.16 0.0M
2023-03-22 14.14 14.38 14.08 14.19 0.0M
2023-03-21 13.99 14.21 13.97 14.12 0.0M
2023-03-20 14.05 14.05 13.69 13.85 0.1M
2023-03-17 14.29 14.44 14.08 14.21 0.1M
2023-03-16 14.08 14.26 13.72 14.18 0.0M
2023-03-15 14.69 14.69 13.85 13.94 0.1M
2023-03-14 14.44 14.81 14.44 14.60 0.0M
2023-03-13 14.34 14.51 13.92 14.43 0.0M
2023-03-10 14.57 14.61 14.37 14.47 0.0M
2023-03-09 14.42 14.83 14.40 14.74 0.0M
2023-03-08 14.44 14.50 14.38 14.38 0.0M
2023-03-07 14.53 14.65 14.44 14.46 0.0M
2023-03-06 14.53 14.63 14.44 14.60 0.0M
2023-03-03 14.25 14.44 14.17 14.38 0.0M
2023-03-02 13.90 14.17 13.88 14.17 0.0M
2023-03-01 14.31 14.35 13.95 14.01 0.0M
2023-02-28 14.56 14.56 14.31 14.41 0.0M
2023-02-27 14.50 14.67 14.47 14.67 0.0M
2023-02-24 14.73 14.85 14.42 14.51 0.0M
2023-02-23 14.75 14.82 14.66 14.66 0.0M
2023-02-22 14.64 14.69 14.48 14.57 0.1M
2023-02-21 14.91 14.91 14.65 14.65 0.0M
2023-02-20 14.92 15.04 14.92 14.99 0.1M
2023-02-17 14.39 14.67 14.28 14.64 0.1M
2023-02-16 14.90 15.11 14.76 14.85 0.1M
2023-02-15 14.70 14.70 14.49 14.69 0.0M
2023-02-14 14.65 14.81 14.57 14.67 0.0M
2023-02-13 14.52 14.71 14.34 14.71 0.0M
2023-02-10 14.57 14.67 14.34 14.46 0.1M
2023-02-09 15.06 15.06 14.77 14.85 0.1M
2023-02-08 15.30 15.30 15.00 15.00 0.0M
2023-02-07 15.02 15.03 14.93 14.95 0.0M
2023-02-06 15.07 15.30 14.98 14.99 0.0M
2023-02-03 15.28 15.48 15.27 15.32 0.0M
2023-02-02 15.26 15.57 15.18 15.50 0.0M
2023-02-01 14.64 14.93 14.61 14.93 0.0M
2023-01-31 15.18 15.18 14.35 14.44 0.1M
2023-01-30 15.10 15.58 15.02 15.42 0.1M
2023-01-27 14.20 14.48 14.14 14.35 0.0M
2023-01-26 14.35 14.44 14.07 14.27 0.0M
2023-01-25 14.25 14.36 14.16 14.24 0.0M
2023-01-24 14.80 14.81 14.31 14.31 0.0M
2023-01-23 14.27 14.78 14.23 14.70 0.0M
2023-01-20 13.92 14.06 13.90 13.93 0.0M
2023-01-19 14.08 14.13 13.72 13.72 0.0M
2023-01-18 14.26 14.37 14.07 14.15 0.0M
2023-01-17 14.67 14.67 13.97 13.97 0.1M
2023-01-16 14.91 15.27 14.91 15.03 0.0M
2023-01-13 14.71 14.73 14.51 14.63 0.0M
2023-01-12 14.51 14.70 14.39 14.42 0.0M
2023-01-11 14.37 14.60 14.37 14.48 0.0M
2023-01-10 14.17 14.25 14.03 14.04 0.0M
2023-01-09 14.30 14.40 14.17 14.17 0.0M
2023-01-06 14.13 14.20 14.05 14.16 0.0M
2023-01-05 14.16 14.21 14.07 14.17 0.0M
2023-01-04 13.88 14.18 13.78 14.15 0.0M
2023-01-03 13.43 13.73 13.43 13.69 0.1M
2023-01-02 13.08 13.52 12.90 12.90 0.1M