Koninklijke Philips NV Historical Data - PHIA

Best deals to access real time data!
Euronext
Monthly Subscription
for only
US$13.29
Euronext Level 2
Monthly Subscription
for only
US$29.55
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Koninklijke Philips NV PHIA Euronext Ordinary Share NL0000009538
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  0.00 0.0% 41.09 0.00 0.00 0.00 41.09 14:14:58
more quote information »

PHIA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week39.95541.44539.9540.851,910,2371.142.84%
1 Month39.3541.44538.0139.812,145,6681.744.42%
3 Months42.0544.59537.4740.882,404,098-0.96-2.28%
6 Months36.3244.59535.0340.042,300,4124.7713.13%
1 Year32.16544.59529.04536.942,459,4648.9327.75%
3 Years27.32544.59526.4033.952,816,46313.7750.38%
5 Years22.8344.59520.47529.413,170,09618.2679.98%

PHIA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 41.09 -0.02 -0.04% 41.00 41.145 40.74 1,450,793
Nov 20 2019 41.105 0.15 0.37% 41.06 41.445 40.84 2,100,421
Nov 19 2019 40.955 0.01 0.02% 41.00 41.10 40.69 1,562,294
Nov 16 2019 40.945 0.80 1.99% 40.56 41.065 40.425 2,570,459
Nov 15 2019 40.145 0.34 0.84% 39.955 40.57 39.95 1,867,217
Nov 14 2019 39.81 0.04 0.09% 39.795 40.205 39.785 2,119,652
Nov 13 2019 39.775 -0.18 -0.45% 40.005 40.15 39.69 1,580,172
Nov 12 2019 39.955 0.02 0.06% 40.04 40.375 39.885 1,993,623
Nov 09 2019 39.93 -0.13 -0.31% 39.995 40.185 39.73 1,944,844
Nov 08 2019 40.055 0.25 0.63% 39.915 40.30 39.695 1,899,556
Nov 07 2019 39.805 0.03 0.09% 39.635 39.98 39.425 2,045,400
Nov 06 2019 39.77 -0.22 -0.54% 39.885 40.35 39.605 2,771,512
Nov 05 2019 39.985 0.38 0.96% 39.56 40.01 39.495 1,963,118
Nov 02 2019 39.605 0.33 0.85% 39.33 39.735 39.255 1,647,197
Nov 01 2019 39.27 0.46 1.17% 39.00 39.48 38.88 3,407,362
Oct 31 2019 38.815 0.33 0.86% 38.565 38.955 38.425 1,920,131
Oct 30 2019 38.485 -0.66 -1.69% 39.205 39.295 38.235 3,003,762
Oct 29 2019 39.145 -0.52 -1.31% 39.70 39.825 38.01 3,408,208
Oct 26 2019 39.665 0.21 0.53% 39.48 39.745 39.265 2,081,986
Oct 25 2019 39.455 0.33 0.84% 39.35 39.53 39.145 1,575,643
Oct 24 2019 39.125 0.15 0.37% 39.00 39.43 38.75 1,734,583
Oct 23 2019 38.98 -0.47 -1.19% 39.30 39.65 38.85 2,060,348
Oct 22 2019 39.45 0.38 0.97% 39.12 39.45 38.91 2,034,918
Your Recent History
EU
PHIA
Koninklijk..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191121 07:19:36