Amsterdam - Delayed Quote
EUR
Koninklijke Philips N.V. (PHIA.AS)
24.52
+0.28
(+1.16%)
At close: 5:36:33 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.40
24.60
24.22
24.24
24.24
1,802,470
Oct 29, 2026
24.15
24.51
24.15
24.28
24.28
2,155,980
Oct 28, 2026
23.77
24.48
23.69
24.24
24.24
2,182,733
Oct 27, 2026
23.69
23.95
23.61
23.78
23.78
1,670,518
Oct 26, 2026
24.02
24.17
23.90
23.94
23.94
1,505,801
Oct 23, 2026
24.00
24.08
23.81
24.08
24.08
1,818,374
Oct 22, 2026
23.39
23.97
23.35
23.90
23.90
1,719,076
Oct 21, 2026
23.11
23.47
22.88
23.41
23.41
1,266,575
Oct 20, 2026
22.93
23.16
22.90
23.12
23.12
919,789
Oct 19, 2026
23.02
23.06
22.68
22.91
22.91
915,366
Oct 16, 2026
22.79
23.18
22.66
23.16
23.16
1,818,148
Oct 15, 2026
22.56
22.88
22.39
22.72
22.72
2,209,494
Oct 14, 2026
22.32
22.53
22.23
22.47
22.47
1,804,578
Oct 13, 2026
22.36
22.56
22.00
22.22
22.22
1,569,424
Oct 12, 2026
21.79
22.18
21.58
22.18
22.18
1,546,005
Oct 9, 2026
21.81
22.04
21.63
21.78
21.78
1,951,296
Oct 8, 2026
21.32
21.66
21.25
21.48
21.48
1,495,042
Oct 7, 2026
21.62
21.85
21.50
21.53
21.53
1,496,321
Oct 6, 2026
21.43
21.81
21.40
21.56
21.56
1,533,035
Oct 5, 2026
21.24
21.36
21.12
21.25
21.25
1,387,756
Oct 2, 2026
21.15
21.40
21.10
21.27
21.27
1,456,834
Oct 1, 2026
21.50
21.60
21.13
21.20
21.20
2,427,245
Sep 30, 2026
21.82
21.90
21.51
21.62
21.62
1,504,218
Sep 29, 2026
22.06
22.07
21.68
21.73
21.73
1,410,631
Sep 28, 2026
21.97
22.33
21.97
21.97
21.97
1,670,738
Sep 25, 2026
21.58
21.87
21.55
21.87
21.87
1,403,611
Sep 24, 2026
21.55
21.76
21.46
21.46
21.46
1,142,839
Sep 23, 2026
21.85
21.88
21.63
21.63
21.63
1,557,415
Sep 22, 2026
21.83
21.92
21.65
21.85
21.85
1,066,724
Sep 21, 2026
21.54
21.75
21.52
21.72
21.72
1,080,969
Sep 18, 2026
21.56
21.67
21.36
21.60
21.60
3,236,952
Sep 17, 2026
21.72
21.83
21.45
21.54
21.54
1,325,273
Sep 16, 2026
21.60
21.79
21.49
21.69
21.69
1,307,717
Sep 15, 2026
21.71
21.78
21.48
21.58
21.58
1,436,122
Sep 14, 2026
21.30
21.82
21.29
21.66
21.66
1,641,851
Sep 11, 2026
21.42
21.56
21.14
21.14
21.14
1,567,406
Sep 10, 2026
21.59
21.68
21.19
21.30
21.30
1,789,438
Sep 9, 2026
21.80
21.86
21.49
21.66
21.66
1,930,915
Sep 8, 2026
22.09
22.33
21.84
21.86
21.86
1,125,197
Sep 7, 2026
22.25
22.25
21.94
22.11
22.11
1,220,667
Sep 4, 2026
22.49
22.57
22.30
22.35
22.35
1,144,953
Sep 3, 2026
22.78
22.91
22.01
22.35
22.35
2,378,953
Sep 2, 2026
22.90
23.17
22.72
22.86
22.86
1,418,811
Sep 1, 2026
22.95
23.31
22.88
23.05
23.05
1,396,766
Aug 31, 2026
22.96
23.12
22.91
22.91
22.91
2,393,618
Aug 28, 2026
23.23
23.33
23.02
23.08
23.08
835,735
Aug 27, 2026
23.15
23.25
22.87
23.22
23.22
1,448,281
Aug 26, 2026
23.55
23.61
23.14
23.14
23.14
1,086,802
Aug 25, 2026
23.59
23.68
23.36
23.45
23.45
698,746
Aug 24, 2026
23.60
23.78
23.50
23.61
23.61
818,035
Aug 21, 2026
23.62
23.70
23.30
23.61
23.61
1,129,861
Aug 20, 2026
23.63
23.83
23.60
23.73
23.73
1,221,134
Aug 19, 2026
23.43
23.74
23.37
23.59
23.59
1,271,893
Aug 18, 2026
23.24
23.68
23.21
23.49
23.49
1,313,122
Aug 17, 2026
23.58
23.58
23.30
23.30
23.30
1,227,967
Aug 14, 2026
23.86
24.22
23.64
23.66
23.66
1,389,567
Aug 13, 2026
23.49
23.77
23.26
23.69
23.69
2,053,765
Aug 12, 2026
23.49
23.60
23.01
23.19
23.19
1,270,981
Aug 11, 2026
23.67
23.80
23.44
23.55
23.55
2,019,362
Aug 10, 2026
23.25
23.42
22.96
23.31
23.31
1,415,102
Aug 7, 2026
22.98
23.29
22.94
23.13
23.13
1,389,668
Aug 6, 2026
23.14
23.24
22.90
22.97
22.97
1,495,087
Aug 5, 2026
22.94
23.08
22.86
22.98
22.98
1,257,550
Aug 4, 2026
22.79
23.02
22.58
22.88
22.88
1,798,066
Aug 3, 2026
22.77
23.26
22.67
22.71
22.71
2,134,883
Jul 31, 2026
22.90
23.19
22.57
22.74
22.74
2,714,725
Jul 30, 2026
22.82
23.36
22.82
22.88
22.88
2,123,166
Jul 29, 2026
22.55
22.81
22.21
22.80
22.80
2,247,321
Jul 28, 2026
22.11
22.41
20.90
22.41
22.41
9,479,665
Jul 27, 2026
23.37
23.71
23.31
23.53
23.53
1,517,003
Jul 24, 2026
22.97
23.22
22.90
23.16
23.16
972,285
Jul 23, 2026
23.05
23.11
22.67
22.99
22.99
1,412,390
Jul 22, 2026
23.33
23.58
23.11
23.19
23.19
1,486,757
Jul 21, 2026
23.45
23.55
23.06
23.34
23.34
1,150,742
Jul 20, 2026
23.50
23.88
23.44
23.66
23.66
1,306,794
Jul 17, 2026
23.85
24.04
23.54
23.66
23.66
1,641,053
Jul 16, 2026
23.73
23.90
23.38
23.85
23.85
1,410,320
Jul 15, 2026
22.92
23.75
22.92
23.75
23.75
2,035,782
Jul 14, 2026
23.93
23.98
23.01
23.01
23.01
2,233,428
Jul 13, 2026
24.00
24.21
23.92
24.09
24.09
1,144,635
Jul 10, 2026
23.95
24.17
23.83
24.06
24.06
969,727
Jul 9, 2026
24.14
24.21
23.85
23.92
23.92
1,589,697
Jul 8, 2026
24.66
24.68
24.07
24.09
24.09
1,519,363
Jul 7, 2026
24.75
25.08
24.66
24.66
24.66
1,202,461
Jul 6, 2026
24.74
25.05
24.32
24.50
24.50
1,389,167
Jul 3, 2026
24.31
24.91
24.23
24.69
24.69
2,228,692
Jul 2, 2026
23.93
24.38
23.79
24.22
24.22
1,771,908
Jul 1, 2026
23.98
24.14
23.63
23.96
23.96
1,592,852
Jun 30, 2026
23.81
24.02
23.61
23.76
23.76
1,743,906
Jun 29, 2026
23.92
23.95
23.75
23.83
23.83
805,786
Jun 26, 2026
24.15
24.17
23.64
23.89
23.89
1,214,628
Jun 25, 2026
23.68
24.28
23.60
23.93
23.93
1,965,332
Jun 24, 2026
23.44
23.79
23.39
23.64
23.64
2,171,516
Jun 23, 2026
23.60
23.64
23.34
23.41
23.41
1,666,038
Jun 22, 2026
23.47
23.87
23.41
23.68
23.68
2,359,543
Jun 19, 2026
23.45
23.72
23.11
23.50
23.50
7,523,407
Jun 18, 2026
23.00
23.50
22.73
23.50
23.50
3,123,026
Jun 17, 2026
23.14
23.39
23.03
23.15
23.15
1,589,494
Jun 16, 2026
23.12
23.29
23.00
23.21
23.21
1,696,816
Jun 15, 2026
23.25
23.50
23.06
23.08
23.08
1,833,690
Jun 12, 2026
22.59
22.91
22.51
22.81
22.81
2,633,163
Jun 11, 2026
22.30
22.68
22.25
22.28
22.28
1,646,343
Jun 10, 2026
22.93
23.00
22.35
22.46
22.46
1,564,035
Jun 9, 2026
22.43
23.13
22.39
22.78
22.78
1,884,185
Jun 8, 2026
22.65
22.65
22.28
22.46
22.46
1,641,850
Jun 5, 2026
22.47
22.91
22.42
22.73
22.73
2,034,183
Jun 4, 2026
21.93
22.42
21.89
22.38
22.38
2,759,274
Jun 3, 2026
21.80
22.13
21.72
21.87
21.87
2,211,751
Jun 2, 2026
22.43
22.43
21.98
21.98
21.98
3,407,303
Jun 1, 2026
22.71
22.77
22.27
22.39
22.39
1,801,072
May 29, 2026
22.79
23.11
22.74
22.87
22.87
4,218,344
May 28, 2026
22.73
22.82
22.42
22.79
22.79
2,052,161
May 27, 2026
23.24
23.27
22.96
22.97
22.97
1,624,019
May 26, 2026
23.68
23.79
23.09
23.18
23.18
1,903,347
May 25, 2026
23.48
23.90
23.47
23.80
23.80
989,053
May 22, 2026
23.31
23.52
23.31
23.37
23.37
2,222,570
May 21, 2026
23.10
23.46
23.04
23.22
23.22
2,238,063
May 20, 2026
22.50
23.08
22.50
22.92
22.92
1,811,764
May 19, 2026
22.40
22.63
22.38
22.57
22.57
1,892,468
May 18, 2026
21.60
22.57
21.56
22.39
22.39
2,130,567
May 15, 2026
21.99
22.04
21.60
21.84
21.84
2,122,718
May 14, 2026
21.93
22.10
21.87
22.06
22.06
1,561,417
May 13, 2026
22.09
22.20
21.75
21.86
21.86
1,843,197
May 12, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
22.00
22.14
21.86
22.13
22.13
1,925,332
May 11, 2026
23.11
23.40
22.91
22.91
22.06
1,965,066
May 8, 2026
23.32
23.51
23.10
23.12
22.26
1,928,446
May 7, 2026
23.23
23.76
23.01
23.48
22.61
2,268,671
May 6, 2026
24.00
24.04
22.70
23.15
22.29
4,528,580
May 5, 2026
22.53
22.84
22.50
22.65
21.81
2,455,002
May 4, 2026
22.60
22.80
22.41
22.52
21.68
1,464,732
Apr 30, 2026
21.73
22.41
21.66
22.39
21.56
2,121,401
Apr 29, 2026
23.00
23.07
21.44
21.92
21.11
3,459,602
Apr 28, 2026
23.44
23.45
23.01
23.15
22.29
1,148,483
Apr 27, 2026
23.35
23.61
23.25
23.52
22.65
974,255
Apr 24, 2026
23.53
23.63
23.22
23.29
22.43
1,592,687
Apr 23, 2026
23.89
24.05
23.70
23.71
22.83
1,174,395
Apr 22, 2026
24.42
24.43
24.10
24.20
23.30
1,244,584
Apr 21, 2026
24.75
24.92
24.28
24.40
23.49
1,028,974
Apr 20, 2026
25.11
25.12
24.78
24.82
23.90
895,017
Apr 17, 2026
24.50
25.38
24.43
25.35
24.41
1,730,110
Apr 16, 2026
24.84
24.94
24.64
24.68
23.76
1,102,969
Apr 15, 2026
24.78
24.92
24.70
24.71
23.79
1,134,362
Apr 14, 2026
24.29
24.79
24.29
24.76
23.84
1,174,013
Apr 13, 2026
24.00
24.27
23.85
24.12
23.23
936,901
Apr 10, 2026
24.00
24.60
23.99
24.27
23.37
1,231,868
Apr 9, 2026
24.03
24.03
23.75
23.99
23.10
1,414,346
Apr 8, 2026
24.21
24.35
23.90
23.93
23.04
1,509,318
Apr 7, 2026
23.46
23.75
23.01
23.13
22.27
1,319,770
Apr 2, 2026
23.27
23.76
23.19
23.58
22.71
1,210,704
Apr 1, 2026
23.86
23.98
23.27
23.60
22.72
1,510,097
Mar 31, 2026
23.20
23.47
23.13
23.34
22.47
1,648,202
Mar 30, 2026
23.48
23.66
23.20
23.40
22.53
1,102,426
Mar 27, 2026
23.82
23.86
23.35
23.48
22.61
1,065,876
Mar 26, 2026
23.59
23.94
23.47
23.72
22.84
1,271,136
Mar 25, 2026
23.42
23.78
23.42
23.77
22.89
1,656,713
Mar 24, 2026
23.07
23.33
22.93
23.16
22.30
1,272,128
Mar 23, 2026
22.33
23.44
22.02
23.07
22.21
1,851,215
Mar 20, 2026
23.20
23.31
22.79
22.83
21.98
3,476,787
Mar 19, 2026
23.82
23.82
23.07
23.16
22.30
1,507,003
Mar 18, 2026
24.60
24.73
23.93
24.09
23.20
1,350,962
Mar 17, 2026
24.49
24.83
24.36
24.58
23.67
1,491,405
Mar 16, 2026
24.45
24.66
24.17
24.47
23.56
1,477,239
Mar 13, 2026
24.40
24.77
24.33
24.41
23.50
1,175,816
Mar 12, 2026
24.63
24.91
24.43
24.62
23.71
1,405,293
Mar 11, 2026
24.85
24.90
24.57
24.78
23.86
1,612,558
Mar 10, 2026
25.35
25.71
25.02
25.02
24.09
2,247,135
Mar 9, 2026
24.11
24.93
24.06
24.83
23.91
1,926,237
Mar 6, 2026
25.63
25.84
24.88
24.90
23.98
1,913,128
Mar 5, 2026
26.41
26.51
25.53
25.58
24.63
1,761,374
Mar 4, 2026
25.91
26.52
25.82
26.47
25.49
1,614,171
Mar 3, 2026
26.18
26.34
25.39
25.69
24.74
2,190,476
Mar 2, 2026
26.36
26.69
26.23
26.30
25.32
1,720,331
Feb 27, 2026
27.01
27.23
26.88
27.08
26.08
2,065,720
Feb 26, 2026
26.50
26.99
26.32
26.99
25.99
1,493,676
Feb 25, 2026
26.62
26.80
26.36
26.60
25.61
1,404,788
Feb 24, 2026
26.59
26.99
26.54
26.60
25.61
1,550,355
Feb 23, 2026
26.35
26.58
26.20
26.32
25.34
1,542,682
Feb 20, 2026
26.32
26.50
26.08
26.40
25.42
1,599,260
Feb 19, 2026
26.80
26.82
26.24
26.25
25.28
1,343,099
Feb 18, 2026
26.26
26.61
26.16
26.61
25.62
1,379,774
Feb 17, 2026
26.00
26.27
25.97
26.21
25.24
1,231,468
Feb 16, 2026
26.22
26.27
25.85
25.88
24.92
1,030,646
Feb 13, 2026
26.60
26.62
26.03
26.15
25.18
1,864,633
Feb 12, 2026
27.15
27.28
26.65
26.65
25.66
2,131,872
Feb 11, 2026
27.35
27.37
26.04
26.65
25.66
3,211,665
Feb 10, 2026
26.79
27.70
26.04
27.57
26.55
6,333,876
Feb 9, 2026
24.82
25.02
24.44
24.67
23.75
2,056,751
Feb 6, 2026
24.33
24.88
24.19
24.79
23.87
1,348,794
Feb 5, 2026
24.70
24.87
24.13
24.58
23.67
2,144,817
Feb 4, 2026
24.56
24.94
24.39
24.51
23.60
2,188,088
Feb 3, 2026
24.51
24.78
24.40
24.59
23.68
1,104,730
Feb 2, 2026
24.05
24.39
23.98
24.37
23.47
980,458
Jan 30, 2026
24.24
24.28
24.04
24.13
23.23
1,484,359
Jan 29, 2026
24.42
24.53
24.18
24.24
23.34
1,010,673
Jan 28, 2026
24.63
24.69
24.38
24.41
23.50
988,041
Jan 27, 2026
24.76
24.76
24.26
24.40
23.49
1,027,745
Jan 26, 2026
24.82
24.88
24.61
24.76
23.84
844,405
Jan 23, 2026
25.29
25.31
24.10
24.84
23.92
1,119,247
Jan 22, 2026
25.26
25.43
25.10
25.35
24.41
1,417,314
Jan 21, 2026
24.50
24.80
24.40
24.69
23.77
1,243,328
Jan 20, 2026
24.47
24.55
24.23
24.34
23.44
1,105,964
Jan 19, 2026
25.02
25.07
24.43
24.49
23.58
1,711,300
Jan 16, 2026
26.16
26.19
25.45
25.64
24.69
1,195,038
Jan 15, 2026
25.97
26.11
25.77
26.08
25.11
1,269,754
Jan 14, 2026
25.62
25.82
25.32
25.73
24.78
1,513,694
Jan 13, 2026
25.50
25.71
25.34
25.64
24.69
973,863
Jan 12, 2026
25.43
25.92
25.42
25.62
24.67
1,394,574
Jan 9, 2026
25.24
25.81
25.19
25.43
24.49
1,860,441
Jan 8, 2026
24.90
25.39
24.77
25.29
24.35
1,479,082
Jan 7, 2026
24.49
24.99
24.44
24.89
23.97
1,362,444
Jan 6, 2026
23.92
24.50
23.81
24.45
23.54
1,415,800
Jan 5, 2026
23.18
23.80
23.11
23.77
22.89
1,414,194
Jan 2, 2026
23.15
23.32
23.08
23.12
22.26
1,142,501
Dec 31, 2025
23.10
23.24
23.05
23.24
22.38
409,863
Dec 30, 2025
23.07
23.34
23.07
23.31
22.45
740,591
Dec 29, 2025
22.81
23.24
22.77
23.13
22.27
1,151,305
Dec 24, 2025
22.81
22.87
22.74
22.74
21.90
128,910
Dec 23, 2025
22.73
22.81
22.66
22.79
21.94
695,631
Dec 22, 2025
22.80
23.00
22.60
22.91
22.06
888,756
Dec 19, 2025
22.75
22.95
22.68
22.84
21.99
3,231,696
Dec 18, 2025
22.25
22.79
22.24
22.79
21.94
1,501,995
Dec 17, 2025
22.52
22.54
22.21
22.36
21.53
1,470,227
Dec 16, 2025
22.58
22.77
22.38
22.55
21.71
1,201,488
Dec 15, 2025
22.48
22.72
22.36
22.58
21.74
1,589,956
Dec 12, 2025
22.94
23.10
22.71
22.74
21.90
1,121,397
Dec 11, 2025
22.98
23.12
22.78
23.04
22.19
1,160,438
Dec 10, 2025
23.28
23.40
22.95
23.00
22.15
1,711,161
Dec 9, 2025
23.15
23.31
23.08
23.24
22.38
1,613,471
Dec 8, 2025
23.15
23.59
23.15
23.30
22.44
1,559,104
Dec 5, 2025
22.96
23.45
22.91
23.27
22.41
2,236,208
Dec 4, 2025
24.00
24.00
21.80
22.72
21.88
7,185,025
Dec 3, 2025
24.13
24.32
24.00
24.07
23.18
847,312
Dec 2, 2025
24.30
24.41
24.15
24.23
23.33
982,645
Dec 1, 2025
24.23
24.58
24.15
24.47
23.56
1,156,627
Nov 28, 2025
24.20
24.26
24.12
24.26
23.36
784,481
Nov 27, 2025
24.20
24.34
24.10
24.23
23.33
434,111
Nov 26, 2025
24.10
24.28
23.97
24.26
23.36
834,537
Nov 25, 2025
23.78
24.05
23.64
24.02
23.13
1,180,269
Nov 24, 2025
23.70
23.80
23.50
23.79
22.91
1,845,448
Nov 21, 2025
23.10
23.49
23.05
23.49
22.62
1,357,115
Nov 20, 2025
23.57
23.59
23.32
23.37
22.50
774,562
Nov 19, 2025
23.74
23.74
23.42
23.42
22.55
874,967
Nov 18, 2025
23.90
24.01
23.51
23.67
22.79
1,299,402
Nov 17, 2025
24.66
24.70
24.20
24.34
23.44
917,845
Nov 14, 2025
24.80
24.80
24.41
24.78
23.86
910,760
Nov 13, 2025
25.27
25.38
24.97
25.03
24.10
1,339,011
Nov 12, 2025
25.30
25.48
25.17
25.41
24.47
1,549,824
Nov 11, 2025
24.49
25.04
24.42
25.04
24.11
1,295,647
Nov 10, 2025
24.47
24.66
24.34
24.43
23.52
1,115,697
Nov 7, 2025
24.72
24.72
24.21
24.29
23.39
974,595
Nov 6, 2025
24.59
24.86
24.35
24.44
23.53
1,589,891
Nov 5, 2025
24.19
24.92
24.19
24.36
23.46
1,592,352
Nov 4, 2025
24.58
24.69
23.67
24.53
23.62
3,188,196
Nov 3, 2025
23.63
23.79
23.50
23.71
22.83
1,326,720
