Koninklijke Philips NV Historical Data - PHIA | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
Koninklijke Philips NV (PHIA)
Koninklijke Philips NV (PHIA) Historical

Koninklijke Philips NV (PHIA)

18.94

0.00

(0.00%)

Closed April 18 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-0.315789473684	19	19.76	18.6	1958796	19.16256636	DE
4	-0.108	-0.566988660227	19.048	20.46	18.36	2013239	18.89223707	DE
12	-2.06	-9.80952380952	21	21.21	18.092	2056818	19.17483421	DE
26	1.022	5.70376158053	17.918	22.175	16.482	2170652	19.35338245	DE
52	2.15	12.805241215	16.79	22.175	16.406	2264670	19.21309971	DE
156	-31.64	-62.5543693159	50.58	50.8	12.13	3079715	23.18051055	DE
260	-16.375	-46.3683986974	35.315	50.98	12.13	2842512	29.10015183	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713371400	18.94	-0.22	-1.15	19.12	19.22	18.605	2146971
1713285000	19.16	-0.24	-1.21	19.135	19.44	19.1	1576288
1713198600	19.395	0.28	1.46	19.1	19.515	19.045	2496012
1712939400	19.115	-0.05	-0.23	19.605	19.76	19.115	1979874
1712853000	19.16	0.05	0.29	19	19.335	18.94	1594837
1712766600	19.105	0	0.00	19.585	20.46	18.945	3634003
1712680200	19.105	0.18	0.98	18.825	19.105	18.705	2502856
1712593800	18.92	0.29	1.56	18.59	19.025	18.555	1497324
1712334600	18.63	-0.39	-2.05	18.745	18.78	18.37	2337635
1712248200	19.02	0.18	0.93	18.9	19.08	18.89	1113138
1712161800	18.845	0.24	1.29	18.525	18.93	18.525	1710061
1712075400	18.605	-0	-0.01	18.49	18.74	18.42	2472287
1711647000	18.606	-0.18	-0.95	18.756	18.858	18.546	2077535
1711560600	18.784	0.2	1.10	18.568	18.9	18.546	1561689
1711474200	18.58	0.16	0.88	18.376	18.58	18.36	973093
1711387800	18.418	-0.16	-0.87	18.514	18.56	18.366	1596614
1711128600	18.58	-0.24	-1.25	18.736	18.786	18.44	2244477
1711042200	18.816	0	0.02	19.048	19.092	18.466	2723616
1710955800	18.812	-0.4	-2.09	19.182	19.252	18.708	1677080
1710869400	19.214	0.13	0.67	19.042	19.236	18.95	1101505
1710783000	19.086	-0.25	-1.31	19.352	19.46	19.068	1579455
1710523800	19.34	-0.49	-2.45	19.79	19.84	19.34	4410267
1710437400	19.826	0.03	0.17	19.686	19.884	19.626	1563609
1710351000	19.792	0.22	1.10	19.564	19.832	19.508	1520751
1710264600	19.576	-0.05	-0.25	19.72	19.72	19.518	1442152
1710178200	19.626	0.49	2.57	19.034	19.668	19.008	1828786
1709919000	19.134	-0.11	-0.57	19.1	19.25	19.02	1248798
1709832600	19.244	0.45	2.41	18.672	19.248	18.66	2354785
1709746200	18.792	0.11	0.58	18.652	18.932	18.652	1324627
1709659800	18.684	-0.02	-0.11	18.628	18.764	18.516	1507942
1709573400	18.704	-0.08	-0.40	18.708	18.794	18.648	1490789
1709314200	18.78	0.28	1.50	18.682	18.854	18.588	1522352
1709227800	18.502	-0.13	-0.69	18.424	18.578	18.396	2739817
1709141400	18.63	0	0.00	18.63	18.63	18.63	0
1709055000	18.63	0.03	0.16	18.522	18.738	18.484	1031649
1708968600	18.6	-0.05	-0.27	18.586	18.668	18.476	1572126
1708709400	18.65	-0.02	-0.10	18.758	18.764	18.496	2129641
1708623000	18.668	0.45	2.48	18.542	18.764	18.504	2142356
1708536600	18.216	-0.47	-2.53	18.692	18.692	18.092	2912858
1708450200	18.688	-0.17	-0.91	18.818	18.884	18.58	1531805
1708363800	18.86	-0.06	-0.32	18.866	19.002	18.698	1167436
1708104600	18.92	0.06	0.30	18.946	18.994	18.702	1748463
1708018200	18.864	0.25	1.34	18.756	18.94	18.696	1899809
1707931800	18.614	-0.17	-0.92	18.672	18.81	18.536	2160301
1707845400	18.786	-0.38	-1.96	19.06	19.132	18.63	1655591
1707759000	19.162	0.13	0.70	19.088	19.208	18.996	876816
1707499800	19.028	0.1	0.53	18.972	19.18	18.968	1436602
1707413400	18.928	-0.06	-0.34	18.9	19.054	18.816	1457441
1707327000	18.992	-0.59	-3.02	19.41	19.468	18.992	2724460
1707240600	19.584	0.12	0.63	19.55	19.616	19.332	1676095
1707154200	19.462	0.13	0.65	19.33	19.596	19.266	1978001
1706895000	19.336	-0.12	-0.64	19.668	19.692	19.316	1894598
1706808600	19.46	-0.32	-1.60	19.692	19.776	19.26	2419675
1706722200	19.776	-0.15	-0.73	19.63	20	19.568	2700511
1706635800	19.922	-0.19	-0.96	20	20.24	19.734	3696942
1706549400	20.115	-0.94	-4.44	20.2	20.73	19.228	7017186
1706290200	21.05	-0.15	-0.68	20.98	21.05	20.57	3046607
1706203800	21.195	0.07	0.31	21	21.21	20.615	2248060
1706117400	21.13	-0.25	-1.15	21.4	21.515	21.1	1454433
1706031000	21.375	-0.21	-0.95	21.585	21.67	21.35	1334532
1705944600	21.58	0.33	1.58	21.46	21.645	21.39	953083
1705685400	21.245	-0.19	-0.89	21.59	21.655	21.245	1675318
1705599000	21.435	0.01	0.05	21.33	21.7	21.28	1399469

Koninklijke Philips NV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions