Koninklijke Philips NV

PHGN34
🏛️ brazil →
149.40
Last Update: 2025-09-22
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
2025-09-22 149.10 149.40 148.80 149.40 0.0M
2025-09-05 151.50 151.50 151.50 151.50 0.0M
2025-09-01 148.92 148.92 148.92 148.92 0.0M
2025-08-29 148.35 148.35 148.35 148.35 0.0M
2025-08-18 148.35 148.35 148.35 148.35 0.0M
2025-08-14 145.65 145.65 145.65 145.65 0.0M
2025-08-13 145.65 145.65 145.65 145.65 0.0M
2025-08-08 145.50 146.00 145.50 146.00 0.0M
2025-08-04 145.80 145.80 145.80 145.80 0.0M
2025-08-01 147.30 147.90 145.50 146.70 0.0M
2025-07-31 148.05 148.05 147.00 147.00 0.0M
2025-07-29 158.14 158.14 157.50 158.10 0.0M
2025-07-28 143.72 143.85 143.72 143.85 0.0M
2025-07-25 144.76 144.76 144.76 144.76 0.0M
2025-07-23 142.52 142.52 142.52 142.52 0.0M
2025-07-22 138.00 138.88 138.00 138.88 0.0M
2025-07-21 136.22 136.22 136.22 136.22 0.0M
2025-07-18 137.20 137.20 137.20 137.20 0.0M
2025-07-10 135.00 135.00 134.42 134.42 0.0M
2025-07-02 132.21 132.37 132.21 132.37 0.0M
2025-06-30 131.17 131.17 131.17 131.17 0.0M
2025-06-27 130.91 131.25 130.90 131.25 0.0M
2025-06-26 132.60 132.99 132.60 132.99 0.0M
2025-06-25 131.64 131.64 131.64 131.64 0.0M
2025-06-24 129.96 131.64 129.96 131.64 0.0M
2025-06-18 121.56 121.68 121.40 121.40 0.0M
2025-06-16 125.75 127.27 125.75 125.75 0.0M
2025-06-13 127.79 127.79 127.79 127.79 0.0M
2025-06-12 131.69 131.69 131.69 131.69 0.0M
2025-06-11 131.76 131.76 131.76 131.76 0.0M
2025-06-10 131.56 133.64 131.04 133.64 0.0M
2025-06-09 131.17 131.43 131.17 131.43 0.0M
2025-06-05 130.40 130.40 130.40 130.40 0.0M
2025-06-03 128.96 128.96 128.31 128.31 0.0M
2025-06-02 129.09 129.35 128.70 129.35 0.0M
2025-05-30 131.17 131.82 131.17 131.82 0.0M
2025-05-28 131.17 131.17 131.17 131.17 0.0M
2025-05-27 130.78 130.78 130.78 130.78 0.0M
2025-05-26 128.91 129.09 128.91 129.09 0.0M
2025-05-21 133.14 133.14 133.14 133.14 0.0M
2025-05-20 135.46 135.90 135.46 135.90 0.0M
2025-05-19 135.94 135.94 135.24 135.24 0.0M
2025-05-15 135.00 137.42 135.00 137.42 0.0M
2025-05-14 136.02 136.02 134.16 134.24 0.0M
2025-05-08 132.71 133.41 132.71 132.77 0.0M
2025-05-07 133.99 134.12 133.57 133.57 0.0M
2025-05-06 136.87 136.87 134.26 134.26 0.0M
2025-05-05 140.06 140.77 140.06 140.63 0.0M
2025-05-02 144.59 144.59 144.59 144.59 0.0M
2025-04-29 143.50 143.50 143.50 143.50 0.0M
2025-04-28 142.69 143.92 142.69 142.80 0.0M
2025-04-22 138.32 138.32 138.32 138.32 0.0M
2025-04-15 141.12 141.12 141.12 141.12 0.0M
2025-04-14 138.32 140.28 138.32 140.28 0.0M
2025-04-08 132.08 132.08 131.10 131.10 0.0M
2025-04-07 128.83 128.83 128.83 128.83 0.0M
2025-04-04 132.21 132.21 130.39 130.70 0.0M
2025-04-03 139.90 139.90 139.90 139.90 0.0M
2025-04-02 140.00 140.42 140.00 140.42 0.0M
2025-03-31 144.90 145.35 144.90 145.35 0.0M
2025-03-28 150.75 150.75 149.70 149.70 0.0M
2025-03-25 146.44 146.44 146.44 146.44 0.0M
2025-03-24 146.40 146.40 146.40 146.40 0.0M
2025-03-18 150.30 150.30 149.60 149.60 0.0M
2025-03-17 153.45 153.45 153.45 153.45 0.0M
2025-03-11 156.32 156.32 156.32 156.32 0.0M
2025-03-10 156.32 156.32 156.32 156.32 0.0M
2025-03-07 158.70 158.70 158.70 158.70 0.0M
2025-03-05 155.52 155.52 155.52 155.52 0.0M
2025-02-28 154.24 154.24 152.40 152.40 0.0M
2025-02-27 154.24 154.24 154.24 154.24 0.0M
2025-02-26 156.15 156.15 156.15 156.15 0.0M
2025-02-25 153.70 153.90 153.30 153.90 0.0M
2025-02-24 148.05 148.05 148.05 148.05 0.0M
2025-02-20 143.97 143.97 142.50 142.50 0.0M
2025-02-19 142.90 142.90 141.12 142.50 0.0M
2025-02-17 162.35 162.35 162.35 162.35 0.0M
2025-02-04 156.80 156.80 156.80 156.80 0.0M
2025-01-28 159.60 159.60 159.60 159.60 0.0M
2025-01-15 152.25 152.25 152.25 152.25 0.0M