Philips

PHG
🏛️ germany →
23.18
Last Update: 2025-09-30
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 32.81 32.89 32.54 32.88 0.0M
2021-12-29 32.90 32.91 32.60 32.72 0.0M
2021-12-28 32.31 33.04 32.19 32.89 0.0M
2021-12-27 32.30 32.90 31.82 32.47 0.0M
2021-12-23 31.41 33.13 31.29 32.06 0.1M
2021-12-22 31.12 31.40 30.75 31.40 0.0M
2021-12-21 30.90 31.10 29.90 31.10 0.0M
2021-12-20 31.35 31.35 30.20 30.67 0.0M
2021-12-17 30.93 31.73 30.50 31.54 0.0M
2021-12-16 30.78 31.28 30.50 30.58 0.0M
2021-12-15 30.85 30.95 29.90 30.67 0.0M
2021-12-14 30.20 31.26 30.20 30.88 0.0M
2021-12-13 30.84 30.85 30.05 30.14 0.0M
2021-12-10 30.80 30.85 30.24 30.60 0.0M
2021-12-09 31.41 31.53 30.40 30.54 0.0M
2021-12-08 31.30 32.00 30.86 31.36 0.0M
2021-12-07 31.24 31.50 30.85 31.26 0.0M
2021-12-06 30.95 31.15 29.96 31.01 0.0M
2021-12-03 31.09 31.25 29.85 30.28 0.1M
2021-12-02 31.13 31.56 30.30 31.21 0.0M
2021-12-01 31.17 31.45 30.66 30.66 0.1M
2021-11-30 31.62 31.82 30.96 31.15 0.0M
2021-11-29 33.43 33.43 31.68 31.97 0.1M
2021-11-26 33.85 34.00 32.80 32.86 0.0M
2021-11-25 35.10 35.40 33.90 34.10 0.0M
2021-11-24 34.17 35.37 33.90 35.04 0.0M
2021-11-23 34.94 34.99 33.80 34.19 0.0M
2021-11-22 36.98 36.99 34.75 34.86 0.1M
2021-11-19 37.38 37.45 36.56 36.73 0.0M
2021-11-18 36.79 37.82 36.79 37.12 0.0M
2021-11-17 37.11 37.31 36.53 36.74 0.0M
2021-11-16 37.48 37.50 36.61 37.00 0.1M
2021-11-15 41.55 41.55 36.47 37.41 0.2M
2021-11-12 41.64 41.68 41.50 41.56 0.0M
2021-11-11 41.91 41.95 41.40 41.47 0.0M
2021-11-10 41.37 41.92 41.34 41.84 0.0M
2021-11-09 41.61 41.61 41.23 41.23 0.0M
2021-11-08 41.12 41.68 41.12 41.68 0.0M
2021-11-05 40.90 41.40 40.90 41.08 0.0M
2021-11-04 40.99 40.99 40.76 40.76 0.0M
2021-11-03 40.78 41.20 40.38 41.20 0.0M
2021-11-02 40.90 41.30 40.71 41.02 0.0M
2021-11-01 40.85 41.48 40.74 40.74 0.0M
2021-10-29 40.30 40.98 40.07 40.74 0.0M
2021-10-28 40.72 40.75 40.39 40.45 0.0M
2021-10-27 41.15 41.27 40.54 40.69 0.0M
2021-10-26 40.95 41.32 40.95 41.17 0.0M
2021-10-25 41.00 41.44 40.93 41.15 0.0M
2021-10-22 40.91 41.39 40.90 41.04 0.0M
2021-10-21 39.84 40.92 39.64 40.83 0.0M
2021-10-20 38.66 40.25 38.56 39.90 0.0M
2021-10-19 37.01 38.85 36.49 38.70 0.0M
2021-10-18 37.50 38.55 36.80 37.10 0.0M
2021-10-15 38.00 38.53 37.96 38.45 0.0M
2021-10-14 38.02 38.04 37.55 37.81 0.0M
2021-10-13 37.39 37.91 37.33 37.89 0.0M
2021-10-12 37.83 37.83 37.10 37.37 0.0M
2021-10-11 37.38 38.13 37.20 37.85 0.0M
2021-10-08 37.55 37.62 37.21 37.21 0.0M
2021-10-07 37.25 37.57 37.09 37.57 0.0M
2021-10-06 37.30 37.40 36.25 37.01 0.0M
2021-10-05 37.48 37.60 37.05 37.28 0.0M
2021-10-04 37.93 38.11 37.25 37.58 0.0M
2021-10-01 38.06 38.39 37.60 38.26 0.0M
2021-09-30 39.16 39.19 38.30 38.30 0.0M
2021-09-29 39.51 39.55 38.85 39.04 0.0M
2021-09-28 39.16 39.72 38.74 39.54 0.0M
2021-09-27 39.07 39.20 38.59 38.80 0.0M
2021-09-24 39.59 39.59 38.84 38.88 0.0M
2021-09-23 39.93 40.22 39.69 39.77 0.0M
2021-09-22 40.00 40.18 39.51 39.56 0.0M
2021-09-21 40.00 40.04 39.60 39.98 0.0M
2021-09-20 40.10 40.10 39.43 39.57 0.0M
2021-09-17 40.03 40.68 39.94 40.15 0.0M
2021-09-16 39.32 40.15 39.32 40.04 0.0M
2021-09-15 39.84 39.91 39.31 39.53 0.0M
2021-09-14 39.73 39.88 39.40 39.84 0.0M
2021-09-13 39.93 40.01 39.47 39.81 0.0M
2021-09-10 40.01 40.22 39.66 39.89 0.0M
2021-09-09 40.24 40.43 39.83 40.05 0.0M
2021-09-08 41.40 41.51 40.09 40.45 0.0M
2021-09-07 41.10 41.25 40.64 41.19 0.0M
2021-09-06 40.22 40.95 40.19 40.95 0.0M
2021-09-03 40.51 40.56 39.80 40.12 0.0M
2021-09-02 39.87 40.25 39.47 40.20 0.0M
2021-09-01 39.32 40.75 39.14 39.81 0.0M
2021-08-31 38.53 39.25 38.24 39.15 0.0M
2021-08-30 38.21 38.50 37.98 38.27 0.0M
2021-08-27 37.95 38.72 37.88 38.39 0.0M
2021-08-26 38.52 38.52 37.91 37.91 0.0M
2021-08-25 38.70 38.80 38.23 38.55 0.0M
2021-08-24 38.75 38.90 38.42 38.57 0.0M
2021-08-23 38.24 38.65 38.09 38.52 0.0M
2021-08-20 37.82 38.11 37.47 38.11 0.0M
2021-08-19 38.12 38.12 37.37 37.91 0.0M
2021-08-18 37.65 38.19 37.65 37.98 0.0M
2021-08-17 37.58 37.90 37.05 37.82 0.0M
2021-08-16 37.93 37.93 37.34 37.66 0.0M
2021-08-13 37.89 37.92 37.59 37.80 0.0M
2021-08-12 38.16 38.16 37.54 37.87 0.0M
2021-08-11 38.16 38.17 37.75 38.14 0.0M
2021-08-10 38.28 38.56 38.01 38.01 0.0M
2021-08-09 38.40 38.40 37.68 38.27 0.0M
2021-08-06 37.56 37.96 37.33 37.94 0.0M
2021-08-05 37.79 37.79 37.22 37.60 0.0M
2021-08-04 38.78 38.81 37.08 37.75 0.1M
2021-08-03 39.39 39.39 38.60 38.99 0.0M
2021-08-02 39.25 39.40 38.70 39.14 0.0M
2021-07-30 38.57 39.13 38.30 39.10 0.0M
2021-07-29 38.65 38.90 38.27 38.70 0.0M
2021-07-28 38.77 38.81 38.10 38.66 0.0M
2021-07-27 39.24 39.43 38.41 38.64 0.0M
2021-07-26 41.55 41.80 38.15 39.49 0.1M
2021-07-23 40.14 40.96 39.69 40.71 0.0M
2021-07-22 39.69 40.27 39.20 40.27 0.0M
2021-07-21 39.36 39.94 38.97 39.84 0.0M
2021-07-20 38.98 39.51 38.88 39.45 0.0M
2021-07-19 39.36 39.36 38.56 38.98 0.0M
2021-07-16 38.91 39.53 38.80 39.45 0.0M
2021-07-15 39.22 39.22 38.88 39.05 0.0M
2021-07-14 39.52 39.52 38.98 39.20 0.0M
2021-07-13 39.70 39.70 39.00 39.59 0.0M
2021-07-12 39.14 39.87 39.08 39.70 0.1M
2021-07-09 39.54 39.55 38.79 39.32 0.0M
2021-07-08 40.35 40.35 38.78 39.45 0.0M
2021-07-07 40.52 40.72 39.80 40.53 0.0M
2021-07-06 40.39 40.66 39.88 40.49 0.1M
2021-07-05 41.14 41.27 40.17 40.70 0.0M
2021-07-02 41.63 41.63 40.70 41.10 0.0M
2021-07-01 41.84 41.93 41.10 41.64 0.0M
2021-06-30 42.00 42.27 41.70 41.92 0.0M
2021-06-29 42.12 42.35 41.53 42.28 0.0M
2021-06-28 42.60 42.64 41.90 42.18 0.0M
2021-06-25 42.11 42.62 42.10 42.56 0.0M
2021-06-24 41.94 42.51 41.94 42.22 0.0M
2021-06-23 42.77 42.79 41.84 41.91 0.0M
2021-06-22 42.98 42.98 42.35 42.56 0.0M
2021-06-21 43.28 43.28 42.45 42.91 0.0M
2021-06-18 44.75 44.75 43.01 43.38 0.0M
2021-06-17 44.77 44.82 44.01 44.82 0.0M
2021-06-16 44.75 45.00 44.59 44.85 0.0M
2021-06-15 45.00 45.24 44.45 44.79 0.0M
2021-06-14 46.16 46.16 44.13 44.97 0.0M
2021-06-11 46.96 46.96 46.30 46.30 0.0M
2021-06-10 46.65 46.86 46.20 46.86 0.0M
2021-06-09 45.99 46.66 45.99 46.66 0.0M
2021-06-08 46.15 46.57 46.13 46.13 0.0M
2021-06-07 46.25 46.25 45.97 46.00 0.0M
2021-06-04 45.95 46.40 45.72 46.25 0.0M
2021-06-03 45.68 45.97 45.30 45.97 0.0M
2021-06-02 46.02 46.02 45.65 45.87 0.0M
2021-06-01 46.28 46.70 46.11 46.42 0.0M
2021-05-31 46.48 46.48 46.12 46.14 0.0M
2021-05-28 45.80 46.50 45.75 46.23 0.0M
2021-05-27 46.63 46.63 45.19 45.45 0.0M
2021-05-26 47.01 47.11 46.69 46.69 0.0M
2021-05-25 46.68 47.02 46.68 46.86 0.0M
2021-05-24 46.50 46.97 46.50 46.85 0.0M
2021-05-21 46.46 46.99 46.43 46.43 0.0M
2021-05-20 45.99 46.65 45.80 46.63 0.0M
2021-05-19 46.13 46.13 45.20 45.88 0.0M
2021-05-18 46.71 46.73 46.17 46.17 0.0M
2021-05-17 46.45 46.74 46.14 46.63 0.0M
2021-05-14 46.50 46.52 45.78 46.33 0.0M
2021-05-13 45.02 46.11 44.59 46.10 0.0M
2021-05-12 45.46 45.50 45.22 45.31 0.0M
2021-05-11 46.40 46.40 45.07 45.66 0.0M
2021-05-10 48.00 48.10 46.46 46.46 0.0M
2021-05-07 48.13 49.24 47.00 47.25 0.0M
2021-05-06 48.06 48.50 47.69 47.90 0.0M
2021-05-05 47.19 48.07 46.88 47.99 0.0M
2021-05-04 47.68 47.68 46.77 47.05 0.0M
2021-05-03 47.38 47.82 47.13 47.66 0.0M
2021-04-30 47.16 47.16 46.39 47.08 0.0M
2021-04-29 47.51 47.73 46.88 47.01 0.0M
2021-04-28 47.41 47.51 46.98 47.50 0.0M
2021-04-27 49.14 49.14 47.02 47.12 0.0M
2021-04-26 51.00 51.30 48.34 48.77 0.0M
2021-04-23 50.52 51.70 50.00 50.56 0.0M
2021-04-22 50.53 50.68 49.89 50.68 0.0M
2021-04-21 49.36 50.55 49.36 50.55 0.0M
2021-04-20 50.36 50.36 48.83 49.35 0.0M
2021-04-19 50.91 50.91 50.12 50.16 0.0M
2021-04-16 50.64 50.78 50.20 50.50 0.0M
2021-04-15 49.79 50.67 49.79 50.48 0.0M
2021-04-14 50.99 51.00 49.86 49.88 0.0M
2021-04-13 50.28 50.77 50.20 50.35 0.0M
2021-04-12 51.50 52.50 50.13 50.19 0.0M
2021-04-09 50.90 51.20 50.56 50.93 0.0M
2021-04-08 49.54 51.19 49.54 50.78 0.0M
2021-04-07 49.30 49.66 49.06 49.20 0.0M
2021-04-06 49.50 49.58 49.02 49.17 0.0M
2021-04-01 48.61 49.22 48.61 49.22 0.0M
2021-03-31 48.53 49.00 48.53 49.00 0.0M
2021-03-30 48.21 48.53 48.18 48.31 0.0M
2021-03-29 47.89 48.43 47.89 48.43 0.0M
2021-03-26 48.90 48.90 47.85 48.00 0.0M
2021-03-25 47.01 48.83 47.01 48.83 0.0M
2021-03-24 47.78 48.16 47.20 47.20 0.0M
2021-03-23 48.30 48.70 47.88 47.88 0.0M
2021-03-22 47.63 48.34 47.48 48.31 0.0M
2021-03-19 47.50 48.18 47.50 47.90 0.0M
2021-03-18 47.17 47.75 47.16 47.41 0.0M
2021-03-17 47.30 47.50 46.91 46.91 0.0M
2021-03-16 47.22 47.48 46.94 47.33 0.0M
2021-03-15 47.33 47.36 46.94 47.03 0.0M
2021-03-12 47.36 47.39 46.92 47.18 0.0M
2021-03-11 47.57 47.63 46.95 47.26 0.0M
2021-03-10 46.17 47.74 45.91 47.54 0.0M
2021-03-09 45.41 46.18 45.41 46.05 0.0M
2021-03-08 45.94 45.94 44.91 45.30 0.0M
2021-03-05 44.79 45.51 44.79 45.51 0.0M
2021-03-04 44.45 45.40 44.38 44.51 0.0M
2021-03-03 46.11 46.11 44.50 44.79 0.0M
2021-03-02 45.67 45.96 45.27 45.94 0.0M
2021-03-01 45.40 45.89 45.20 45.45 0.0M
2021-02-26 45.24 45.56 44.71 45.32 0.0M
2021-02-25 46.51 46.51 45.03 45.18 0.0M
2021-02-24 46.21 46.43 45.75 46.31 0.0M
2021-02-23 46.57 46.79 45.94 46.67 0.0M
2021-02-22 46.73 46.79 46.26 46.70 0.0M
2021-02-19 46.94 47.02 46.55 46.81 0.0M
2021-02-18 47.36 47.50 46.84 47.16 0.0M
2021-02-17 47.42 47.54 47.02 47.16 0.0M
2021-02-16 48.11 48.11 47.57 47.75 0.0M
2021-02-15 48.09 48.50 47.58 48.16 0.0M
2021-02-12 47.38 48.26 47.22 48.21 0.0M
2021-02-11 47.01 47.31 46.89 47.08 0.0M
2021-02-10 47.27 47.27 46.71 47.03 0.0M
2021-02-09 46.75 47.19 46.55 47.19 0.0M
2021-02-08 47.55 47.55 46.62 46.68 0.0M
2021-02-05 47.57 47.80 46.96 47.19 0.0M
2021-02-04 46.74 47.40 46.65 47.09 0.0M
2021-02-03 47.20 47.50 46.79 46.80 0.0M
2021-02-02 46.68 47.28 46.32 47.28 0.0M
2021-02-01 45.25 46.71 45.25 46.68 0.0M
2021-01-29 46.05 46.05 44.88 45.24 0.0M
2021-01-28 46.48 46.68 45.77 46.68 0.0M
2021-01-27 47.47 47.47 46.45 46.45 0.0M
2021-01-26 46.68 47.55 46.40 47.51 0.0M
2021-01-25 44.00 47.30 43.60 47.08 0.0M
2021-01-22 45.28 45.70 45.09 45.64 0.0M
2021-01-21 45.37 45.53 45.16 45.48 0.0M
2021-01-20 45.14 45.31 44.73 45.31 0.0M
2021-01-19 44.53 45.73 44.44 44.99 0.0M
2021-01-18 45.02 45.02 44.52 44.65 0.0M
2021-01-15 44.20 45.11 44.20 45.11 0.0M
2021-01-14 44.47 44.93 44.47 44.53 0.0M
2021-01-13 44.46 44.81 43.84 44.69 0.0M
2021-01-12 45.23 45.23 44.37 44.47 0.0M
2021-01-11 45.71 45.77 44.93 45.23 0.0M
2021-01-08 44.96 45.79 44.71 45.65 0.0M
2021-01-07 45.21 45.47 44.32 44.32 0.0M
2021-01-06 44.81 45.22 44.68 44.96 0.0M
2021-01-05 45.33 45.57 44.79 44.79 0.0M
2021-01-04 43.51 45.91 43.48 45.28 0.0M