Dark

PHG
KONINKLIJKE PHILIPS N.V.
stock NYSE

At Close

Aug 14, 2026 3:59:54 PM EDT

27.30USD-0.310%(-0.08)470,928

23.72Bid 31.53Ask 7.81Spread

Pre-market

Aug 14, 2026 9:28:30 AM EDT

27.58USD+0.730%(+0.20)2,337

After-hours

Aug 14, 2026 4:43:30 PM EDT

27.29USD-0.018%(-0.01)442

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	27.6100	27.6100	27.270000	27.3000	-0.292%	470,928	0.000%
2026-08-13	27.2950	27.3900	27.050000	27.3800	+2.164%	836,518	-0.292%
2026-08-12	26.7200	26.8700	26.530000	26.8000	-0.924%	700,702	+1.866%
2026-08-11	27.2300	27.3900	27.030000	27.0500	+0.408%	1,145,954	+0.924%
2026-08-10	26.7000	27.0050	26.700000	26.9400	+0.786%	1,002,887	+1.336%
2026-08-07	26.6600	26.8600	26.480000	26.7300	+1.519%	729,424	+2.132%
2026-08-06	26.5500	26.6400	26.232300	26.3300	-0.978%	891,082	+3.684%
2026-08-05	26.4700	26.6000	26.330000	26.5900	+0.453%	952,253	+2.670%
2026-08-04	26.3900	26.5350	26.260000	26.4700	+0.915%	972,282	+3.136%
2026-08-03	26.4300	26.7750	26.025000	26.2300	-0.266%	1,078,298	+4.079%
2026-07-31	26.2700	26.3000	25.905000	26.3000	-0.530%	1,306,821	+3.802%
2026-07-30	26.6600	26.6850	26.270000	26.4400	+1.303%	1,653,219	+3.253%
2026-07-29	25.5500	26.2850	25.460000	26.1000	+2.153%	1,694,115	+4.598%
2026-07-28	23.9400	25.6100	23.850000	25.5500	+2.118%	3,136,000	+6.849%
2026-07-27	26.5700	27.2000	24.820000	25.0200	-4.394%	6,323,356	+9.113%
2026-07-24	26.2500	26.4050	26.130000	26.1700	+0.538%	827,710	+4.318%
2026-07-23	25.8500	26.1300	25.750000	26.0300	-0.914%	923,921	+4.879%
2026-07-22	26.8700	26.8700	26.265000	26.2700	-1.166%	854,638	+3.921%
2026-07-21	26.4200	26.6300	26.246000	26.5800	-0.636%	734,555	+2.709%
2026-07-20	27.0200	27.0399	26.730000	26.7500	-0.742%	734,361	+2.056%
2026-07-17	27.1900	27.2400	26.840000	26.9500	-1.246%	691,550	+1.299%
2026-07-16	26.9200	27.3400	26.890000	27.2900	+0.999%	889,805	+0.037%
2026-07-15	26.5000	27.1450	26.470000	27.0200	+3.684%	1,150,412	+1.036%
2026-07-14	26.7200	26.7550	25.985000	26.0600	-4.682%	1,459,069	+4.758%
2026-07-13	27.3300	27.6000	27.260000	27.3400	-0.219%	655,677	-0.146%
2026-07-10	27.4800	27.5700	27.310000	27.4000	+0.514%	641,618	-0.365%
2026-07-09	27.3700	27.5500	27.230000	27.2600	-1.160%	1,068,033	+0.147%
2026-07-08	27.7800	27.7800	27.385000	27.5800	-2.303%	753,976	-1.015%
2026-07-07	28.4900	28.5300	28.100000	28.2300	+0.249%	839,904	-3.294%
2026-07-06	28.0000	28.2600	27.715000	28.1600	+1.514%	1,030,944	-3.054%
2026-07-02	27.6700	27.8500	27.545000	27.7400	+1.985%	931,156	-1.586%
2026-07-01	27.2000	27.4500	27.100000	27.2000	+0.037%	707,800	+0.368%
2026-06-30	27.3200	27.3500	26.860000	27.1900	-0.074%	1,091,810	+0.405%
2026-06-29	27.2100	27.2550	27.110000	27.2100	+0.406%	828,886	+0.331%
2026-06-26	26.9900	27.2450	26.980000	27.1000	-0.696%	908,924	+0.738%
2026-06-25	27.1600	27.5850	27.160000	27.2900	+2.095%	848,386	+0.037%
2026-06-24	26.6900	26.9300	26.660000	26.7300	+0.451%	1,190,392	+2.132%
2026-06-23	26.6100	26.8350	26.550000	26.6100	-1.371%	748,187	+2.593%
2026-06-22	27.1600	27.2400	26.885000	26.9800	+0.747%	1,200,944	+1.186%
2026-06-18	26.3200	27.0900	26.250000	26.7800	+2.058%	1,496,673	+1.942%
2026-06-17	26.7400	26.8600	26.130000	26.2400	-2.090%	1,579,200	+4.040%
2026-06-16	26.8500	26.9600	26.730000	26.8000	+0.412%	582,798	+1.866%
2026-06-15	27.2300	27.2650	26.660000	26.6900	+0.869%	992,861	+2.286%
2026-06-12	26.2700	26.4700	26.010000	26.4600	+1.340%	1,032,777	+3.175%
2026-06-11	25.9700	26.2550	25.560000	26.1100	+1.714%	1,211,215	+4.558%
2026-06-10	26.1100	26.1200	25.645000	25.6700	-3.132%	1,083,688	+6.350%
2026-06-09	26.4500	26.7450	26.260000	26.5000	+2.634%	1,637,372	+3.019%
2026-06-08	25.8300	25.9900	25.695000	25.8200	-1.111%	933,594	+5.732%
2026-06-05	26.3200	26.5100	26.000000	26.1100	+0.462%	1,197,530	+4.558%
2026-06-04	25.7400	26.0400	25.710000	25.9900	+2.525%	961,163	+5.040%
2026-06-03	25.3700	25.6400	25.250000	25.3500	-0.315%	919,491	+7.692%
2026-06-02	25.6100	25.8000	25.415000	25.4300	-2.492%	3,045,907	+7.354%
2026-06-01	26.0400	26.1400	25.810000	26.0800	-1.175%	958,572	+4.678%
2026-05-29	26.5700	26.8450	26.360000	26.3900	-0.227%	969,996	+3.448%
2026-05-28	26.1100	26.5900	26.100000	26.4500	-0.564%	1,187,118	+3.214%
2026-05-27	26.9000	26.9400	26.415000	26.6000	-1.262%	1,019,503	+2.632%
2026-05-26	27.0900	27.1300	26.785000	26.9400	-0.037%	1,103,181	+1.336%
2026-05-22	27.1400	27.2200	26.905000	26.9500	-0.737%	1,001,817	+1.299%
2026-05-21	26.9050	27.2799	26.700000	27.1500	+1.533%	1,101,813	+0.552%
2026-05-20	26.4400	26.8200	26.205000	26.7400	+2.649%	1,502,591	+2.094%
2026-05-19	26.0400	26.2450	25.920000	26.0500	0.000%	952,159	+4.798%
2026-05-18	25.7900	26.2600	25.790000	26.0500	+3.250%	1,218,070	+4.798%
2026-05-15	25.3300	25.4000	25.190000	25.2300	-1.059%	1,219,970	+8.205%
2026-05-14	25.6100	25.7700	25.500000	25.5000	-0.507%	908,737	+7.059%
2026-05-13	25.4600	25.7100	25.425000	25.6300	-5.109%	1,820,186	+6.516%
2026-05-12	26.6600	27.0550	26.620000	27.0100	+1.048%	1,132,318	+1.074%
2026-05-11	27.3900	27.4400	26.700000	26.7300	-1.764%	1,488,684	+2.132%
2026-05-08	27.3800	27.4500	27.125000	27.2100	+0.184%	907,835	+0.331%
2026-05-07	27.6500	27.7950	27.150000	27.1600	-0.257%	1,309,131	+0.515%
2026-05-06	27.0200	27.3900	26.850000	27.2300	+2.949%	3,327,742	+0.257%
2026-05-05	26.6100	26.6950	26.130000	26.4500	+0.800%	1,421,524	+3.214%
2026-05-04	26.5400	26.7050	26.160000	26.2400	+0.306%	1,285,021	+4.040%
2026-05-01	26.4300	26.5200	26.150000	26.1600	-0.683%	742,269	+4.358%
2026-04-30	26.1200	26.4050	25.980000	26.3400	+2.971%	1,154,866	+3.645%
2026-04-29	25.9800	26.0300	25.100000	25.5800	-5.678%	3,270,353	+6.724%
2026-04-28	27.1700	27.2400	26.915000	27.1200	-1.525%	878,479	+0.664%
2026-04-27	27.5200	27.7300	27.470000	27.5400	+0.255%	946,168	-0.871%
2026-04-24	27.3800	27.5350	27.280000	27.4700	-0.579%	802,864	-0.619%
2026-04-23	27.8400	27.9550	27.300000	27.6300	-2.160%	1,120,103	-1.194%
2026-04-22	28.4100	28.4800	28.095000	28.2400	-0.843%	914,878	-3.329%
2026-04-21	28.9300	28.9600	28.345000	28.4800	-2.432%	1,120,572	-4.143%
2026-04-20	29.2800	29.4350	29.120000	29.1900	-1.717%	715,516	-6.475%
2026-04-17	29.6700	29.9500	29.590000	29.7000	+3.737%	1,012,642	-8.081%
2026-04-16	29.3100	29.3200	28.620000	28.6300	-1.581%	1,577,728	-4.645%
2026-04-15	29.2500	29.3000	28.975000	29.0900	0.000%	517,087	-6.153%
2026-04-14	28.9300	29.2200	28.910000	29.0900	+1.891%	605,312	-6.153%
2026-04-13	28.2200	28.5850	28.130000	28.5500	+0.848%	942,381	-4.378%
2026-04-10	28.6800	28.6900	28.245000	28.3100	+0.640%	849,026	-3.568%
2026-04-09	27.9300	28.3400	27.750000	28.1300	+0.285%	1,101,078	-2.951%
2026-04-08	28.1900	28.3400	27.895000	28.0500	+3.850%	740,281	-2.674%
2026-04-07	27.0900	27.1300	26.635000	27.0100	-0.699%	1,261,685	+1.074%
2026-04-06	26.8800	27.2300	26.856000	27.2000	+0.332%	743,606	+0.368%
2026-04-02	26.7800	27.4500	26.720000	27.1100	-0.660%	996,298	+0.701%
2026-04-01	27.5000	27.6200	27.220000	27.2900	-0.401%	863,037	+0.037%
2026-03-31	26.8300	27.4800	26.665000	27.4000	+3.279%	1,158,403	-0.365%
2026-03-30	26.9600	26.9700	26.430000	26.5300	-0.934%	1,036,642	+2.902%
2026-03-27	27.1400	27.1900	26.765000	26.7800	-1.326%	936,494	+1.942%
2026-03-26	27.2100	27.6600	27.120000	27.1400	-1.093%	1,089,609	+0.590%
2026-03-25	27.3200	27.6400	27.150000	27.4400	+2.656%	1,208,971	-0.510%
2026-03-24	26.6400	26.9800	26.610000	26.7300	-0.298%	1,415,376	+2.132%
2026-03-23	26.8800	27.2800	26.720000	26.8100	+2.133%	1,478,444	+1.828%
2026-03-20	26.7700	26.7750	26.070000	26.2500	-2.271%	1,110,471	+4.000%
2026-03-19	26.5800	27.0400	26.565000	26.8600	-1.863%	1,232,435	+1.638%
2026-03-18	27.9500	27.9500	27.370000	27.3700	-3.286%	957,198	-0.256%
2026-03-17	28.4600	28.6800	28.260000	28.3000	+0.177%	687,652	-3.534%
2026-03-16	28.1100	28.3950	28.005000	28.2500	+1.655%	759,888	-3.363%
2026-03-13	28.4000	28.4700	27.740000	27.7900	-1.663%	708,861	-1.763%
2026-03-12	28.6300	28.7600	28.160000	28.2600	-1.909%	822,606	-3.397%
2026-03-11	28.7700	28.8400	28.490000	28.8100	-0.484%	625,721	-5.241%
2026-03-10	29.6400	29.6500	28.910000	28.9500	-1.598%	1,025,180	-5.699%
2026-03-09	28.6200	29.4600	28.300000	29.4200	+1.694%	1,183,322	-7.206%
2026-03-06	29.0100	29.1600	28.800000	28.9300	-2.461%	1,136,910	-5.634%
2026-03-05	30.0000	30.2350	29.325000	29.6600	-4.106%	947,341	-7.957%
2026-03-04	30.7000	30.9900	30.530000	30.9300	+1.945%	816,461	-11.736%
2026-03-03	29.9100	30.4550	29.560000	30.3400	-2.632%	954,811	-10.020%
2026-03-02	31.1100	31.2050	30.720000	31.1600	-2.625%	968,000	-12.388%
2026-02-27	31.8700	32.1600	31.800000	32.0000	-0.249%	464,002	-14.688%
2026-02-26	31.7500	32.1100	31.620000	32.0800	+1.874%	704,670	-14.900%
2026-02-25	31.4600	31.6100	31.370000	31.4900	-0.032%	583,268	-13.306%
2026-02-24	31.5000	31.6460	31.350000	31.5000	+0.897%	748,240	-13.333%
2026-02-23	31.2300	31.3000	31.075000	31.2200	-0.128%	909,019	-12.556%
2026-02-20	30.7700	31.2600	30.770000	31.2600	+0.969%	927,760	-12.668%
2026-02-19	31.2100	31.2700	30.880000	30.9600	-1.652%	808,510	-11.822%
2026-02-18	31.1100	31.5600	31.110000	31.4800	+0.833%	1,335,919	-13.278%
2026-02-17	30.8200	31.2500	30.815000	31.2200	-0.096%	1,255,623	-12.556%
2026-02-13	31.2600	31.3100	30.910000	31.2500	-0.509%	1,089,340	-12.640%
2026-02-12	32.2300	32.3400	31.340000	31.4100	-2.058%	1,233,264	-13.085%
2026-02-11	31.8300	32.0800	30.960000	32.0700	-2.552%	1,621,570	-14.874%
2026-02-10	32.0000	33.4350	31.930000	32.9100	+11.107%	5,401,023	-17.046%
2026-02-09	29.3700	29.6700	29.140000	29.6200	+0.543%	1,884,576	-7.833%
2026-02-06	29.0800	29.5250	29.080000	29.4600	+2.008%	968,409	-7.332%
2026-02-05	28.5400	29.2550	28.492000	28.8800	-2.035%	1,780,878	-5.471%
2026-02-04	29.1800	29.6700	28.530000	29.4800	+1.585%	2,460,412	-7.395%
2026-02-03	29.0000	29.2300	28.770000	29.0200	+0.415%	495,798	-5.927%
2026-02-02	28.6450	28.9200	28.560000	28.9000	+0.697%	560,000	-5.536%
2026-01-30	28.8100	28.8800	28.550000	28.7000	-1.880%	626,385	-4.878%
2026-01-29	29.1400	29.2700	28.830000	29.2500	+0.793%	609,424	-6.667%
2026-01-28	29.3000	29.3624	28.900000	29.0200	-1.694%	760,297	-5.927%
2026-01-27	29.0600	29.6000	29.000000	29.5200	+0.958%	904,821	-7.520%
2026-01-26	29.3500	29.5200	29.220000	29.2400	-0.544%	743,681	-6.635%
2026-01-23	29.3100	29.4250	29.130000	29.4000	-1.143%	655,488	-7.143%
2026-01-22	29.5400	29.8200	29.510000	29.7400	+1.814%	603,153	-8.204%
2026-01-21	28.9700	29.2600	28.755000	29.2100	+2.527%	713,063	-6.539%
2026-01-20	28.5750	28.7200	28.390000	28.4900	-3.685%	677,959	-4.177%
2026-01-16	29.9800	29.9900	29.560000	29.5800	-1.956%	704,249	-7.708%
2026-01-15	30.1600	30.3000	30.030000	30.1700	+0.233%	387,607	-9.513%
2026-01-14	29.8500	30.1600	29.480000	30.1000	+1.586%	872,217	-9.302%
2026-01-13	29.8800	29.9300	29.505000	29.6300	-0.570%	671,483	-7.864%
2026-01-12	30.0300	30.0900	29.710000	29.8000	+0.744%	644,972	-8.389%
2026-01-09	29.9400	30.0300	29.480000	29.5800	+0.510%	801,334	-7.708%
2026-01-08	28.9900	29.6200	28.990000	29.4300	+1.065%	833,840	-7.238%
2026-01-07	28.9300	29.1500	28.900000	29.1200	+1.463%	591,360	-6.250%
2026-01-06	28.1200	28.7156	28.100000	28.7000	+2.427%	691,075	-4.878%
2026-01-05	27.5700	28.1050	27.540000	28.0200	+3.509%	610,840	-2.570%
2026-01-02	27.2900	27.2900	26.980000	27.0700	-0.037%	561,806	+0.850%
2025-12-31	27.2400	27.2800	27.080000	27.0800	-1.132%	261,343	+0.812%
2025-12-30	27.2200	27.4200	27.220000	27.3900	+0.477%	594,361	-0.329%
2025-12-29	27.2200	27.3550	27.160000	27.2600	+0.553%	498,936	+0.147%
2025-12-26	26.9800	27.1200	26.940000	27.1100	+0.482%	384,814	+0.701%
2025-12-24	26.8300	27.0100	26.830000	26.9800	+0.372%	189,209	+1.186%
2025-12-23	26.8300	26.9000	26.700000	26.8800	+0.186%	324,066	+1.563%
2025-12-22	26.6700	27.0500	26.632800	26.8300	+0.638%	498,700	+1.752%
2025-12-19	26.6500	26.8500	26.640000	26.6600	+0.642%	489,794	+2.401%
2025-12-18	26.5700	26.7150	26.490000	26.4900	+1.378%	563,444	+3.058%
2025-12-17	26.1400	26.3500	26.120000	26.1300	-1.508%	562,944	+4.478%
2025-12-16	26.5600	26.5800	26.340000	26.5300	+0.265%	626,941	+2.902%
2025-12-15	26.5500	26.7100	26.430000	26.4600	-0.601%	606,563	+3.175%
2025-12-12	26.7800	26.8400	26.555000	26.6200	-1.444%	659,229	+2.554%
2025-12-11	27.0300	27.1684	26.950000	27.0100	+0.037%	1,302,492	+1.074%
2025-12-10	26.7300	27.0450	26.710000	27.0000	+0.709%	563,539	+1.111%
2025-12-09	26.8900	27.0700	26.800000	26.8100	-0.335%	670,969	+1.828%
2025-12-08	27.3600	27.3900	26.830000	26.9000	-0.555%	819,268	+1.487%
2025-12-05	27.1200	27.3400	27.000000	27.0500	+1.463%	709,402	+0.924%
2025-12-04	26.4300	26.6700	26.300000	26.6600	-4.922%	1,401,408	+2.401%
2025-12-03	28.0800	28.3200	28.010000	28.0400	-0.673%	450,684	-2.639%
2025-12-02	28.1700	28.2700	28.065000	28.2300	-0.318%	376,067	-3.294%
2025-12-01	28.3700	28.5750	28.315000	28.3200	+0.568%	619,483	-3.602%
2025-11-28	28.0100	28.2100	27.950600	28.1600	+0.321%	234,765	-3.054%
2025-11-26	27.8500	28.2100	27.820000	28.0700	+0.790%	576,639	-2.743%
2025-11-25	27.5700	27.8800	27.570000	27.8500	+1.754%	552,348	-1.975%
2025-11-24	27.3100	27.4600	27.270000	27.3700	+0.404%	587,625	-0.256%
2025-11-21	26.7300	27.4300	26.640000	27.2600	+2.059%	909,395	+0.147%
2025-11-20	27.1000	27.2200	26.675000	26.7100	-1.293%	789,942	+2.209%
2025-11-19	27.3100	27.3400	26.910000	27.0600	-1.564%	420,021	+0.887%
2025-11-18	27.4600	27.6200	27.250000	27.4900	-1.751%	627,591	-0.691%
2025-11-17	28.1600	28.2950	27.930000	27.9800	-2.407%	594,261	-2.430%
2025-11-14	28.5700	28.8400	28.540000	28.6700	-0.864%	585,907	-4.779%
2025-11-13	29.1300	29.3100	28.910000	28.9200	-1.566%	724,922	-5.602%
2025-11-12	29.2100	29.5400	29.210000	29.3800	+0.170%	630,557	-7.080%
2025-11-11	28.6700	29.3700	28.640000	29.3300	+3.823%	868,612	-6.921%
2025-11-10	28.3400	28.4100	28.100000	28.2500	+0.284%	664,794	-3.363%
2025-11-07	28.0300	28.2065	27.900000	28.1700	-0.248%	696,257	-3.088%
2025-11-06	28.2600	28.4500	28.020000	28.2400	+0.606%	1,163,706	-3.329%
2025-11-05	28.2400	28.4500	27.860000	28.0700	+0.178%	1,050,704	-2.743%
2025-11-04	28.2000	28.5250	27.830000	28.0200	+2.977%	2,545,466	-2.570%
2025-11-03	27.1100	27.5800	27.040000	27.2100	-0.403%	1,371,739	+0.331%
2025-10-31	27.2700	27.5100	27.170000	27.3200	+0.183%	859,040	-0.073%
2025-10-30	27.1700	27.4600	27.170000	27.2700	-1.196%	992,322	+0.110%
2025-10-29	27.7500	27.8750	27.480000	27.6000	+1.099%	1,071,044	-1.087%
2025-10-28	29.0000	29.0200	26.130000	27.3000	-5.504%	5,111,145	0.000%
2025-10-27	29.1600	29.2850	28.730000	28.8900	+0.208%	696,752	-5.504%
2025-10-24	28.9300	29.0200	28.830000	28.8300	-0.620%	474,986	-5.307%
2025-10-23	28.6700	29.0550	28.640000	29.0100	+1.540%	839,133	-5.895%
2025-10-22	28.6900	28.9300	28.470000	28.5700	+0.634%	501,512	-4.445%
2025-10-21	28.3700	28.5850	28.310000	28.3900	-0.281%	515,049	-3.839%
2025-10-20	28.3900	28.6200	28.390000	28.4700	-0.175%	354,496	-4.110%
2025-10-17	28.2100	28.5550	28.190000	28.5200	+0.671%	414,075	-4.278%
2025-10-16	28.1300	28.4200	28.070000	28.3300	+1.870%	477,997	-3.636%
2025-10-15	27.5800	27.8400	27.550000	27.8100	+2.431%	487,908	-1.834%
2025-10-14	26.9700	27.2500	26.890000	27.1500	-1.273%	587,133	+0.552%
2025-10-13	27.5100	27.6250	27.440000	27.5000	+0.622%	395,706	-0.727%
2025-10-10	28.1600	28.2200	27.315000	27.3300	-2.497%	494,135	-0.110%
2025-10-09	28.2000	28.2200	27.960000	28.0300	-0.779%	393,929	-2.604%
2025-10-08	28.0000	28.2700	28.000000	28.2500	+1.509%	329,356	-3.363%
2025-10-07	28.0500	28.0700	27.800000	27.8300	-0.749%	408,684	-1.904%
2025-10-06	28.2800	28.3350	28.005000	28.0400	+0.143%	525,135	-2.639%
2025-10-03	27.7800	28.0682	27.780000	28.0000	+0.828%	1,021,100	-2.500%
2025-10-02	27.7300	27.8000	27.475000	27.7700	+0.470%	376,267	-1.692%
2025-10-01	27.5200	27.6500	27.290000	27.6400	+1.394%	712,559	-1.230%
2025-09-30	26.9600	27.2600	26.865000	27.2600	+1.301%	777,254	+0.147%
2025-09-29	26.8900	27.0550	26.890000	26.9100	+0.336%	647,007	+1.449%
2025-09-26	26.8500	26.9700	26.780000	26.8200	+0.979%	574,772	+1.790%
2025-09-25	26.5700	26.7100	26.465000	26.5600	-3.066%	790,223	+2.786%
2025-09-24	27.4500	27.5400	27.320000	27.4000	-1.439%	444,606	-0.365%
2025-09-23	27.8900	28.0900	27.760000	27.8000	-0.891%	510,374	-1.799%
2025-09-22	28.0300	28.1350	27.905000	28.0500	-0.142%	480,809	-2.674%
2025-09-19	28.1800	28.2150	27.990000	28.0900	-0.637%	824,144	-2.812%
2025-09-18	27.9800	28.2900	27.920000	28.2700	+1.254%	939,051	-3.431%
2025-09-17	27.9600	28.3700	27.870000	27.9200	-0.499%	572,488	-2.221%
2025-09-16	28.0800	28.1500	27.950000	28.0600	-0.390%	565,246	-2.708%
2025-09-15	28.3200	28.3750	28.125000	28.1700	-0.106%	421,152	-3.088%
2025-09-12	28.3600	28.3700	28.110000	28.2000	-1.468%	491,670	-3.191%
2025-09-11	28.2800	28.6550	28.280000	28.6200	+1.238%	802,756	-4.612%
2025-09-10	28.4200	28.4750	28.225000	28.2700	+0.462%	740,473	-3.431%
2025-09-09	27.9600	28.2150	27.910000	28.1400	+1.005%	486,491	-2.985%
2025-09-08	27.6500	27.9199	27.650000	27.8600	-0.251%	1,053,651	-2.010%
2025-09-05	27.7600	28.0000	27.750000	27.9300	+0.721%	609,087	-2.256%
2025-09-04	27.4100	27.7450	27.345000	27.7300	+2.136%	625,700	-1.551%
2025-09-03	27.0900	27.1700	27.020000	27.1500	+0.333%	638,062	+0.552%
2025-09-02	27.0600	27.3200	26.942300	27.0600	-1.885%	590,550	+0.887%
2025-08-29	27.4400	27.6397	27.440000	27.5800	0.000%	1,019,659	-1.015%
2025-08-28	27.6100	27.6100	27.415000	27.5800	-0.397%	456,559	-1.015%
2025-08-27	27.5300	27.7450	27.455000	27.6900	-0.431%	515,885	-1.408%
2025-08-26	27.9200	27.9500	27.750000	27.8100	+0.761%	525,644	-1.834%
2025-08-25	28.1600	28.2000	27.585000	27.6000	-2.611%	713,483	-1.087%
2025-08-22	27.6800	28.3700	27.680000	28.3400	+3.280%	835,597	-3.670%
2025-08-21	27.5600	27.5800	27.405000	27.4400	-1.153%	498,637	-0.510%
2025-08-20	27.6900	27.8400	27.675000	27.7600	+0.689%	923,569	-1.657%
2025-08-19	27.6900	27.8350	27.505000	27.5700	+0.437%	1,269,985	-0.979%
2025-08-18	27.3300	27.5400	27.329700	27.4500	-0.073%	656,434	-0.546%
2025-08-15	27.3000	27.4850	27.280000	27.4700	+0.881%	688,021	-0.619%
2025-08-14	26.9400	27.2600	26.895000	27.2300	-0.220%	620,759	+0.257%
2025-08-13	26.9900	27.3650	26.985000	27.2900	+1.112%	476,750	+0.037%
2025-08-12	26.8700	27.0500	26.810000	26.9900	+1.162%	1,223,946	+1.149%
2025-08-11	26.6900	26.7700	26.535000	26.6800	-0.596%	598,880	+2.324%
2025-08-08	26.7200	26.9200	26.640000	26.8400	+0.864%	1,104,452	+1.714%
2025-08-07	26.5100	26.6450	26.375000	26.6100	+1.565%	890,080	+2.593%
2025-08-06	26.4100	26.4300	26.165000	26.2000	-0.645%	803,225	+4.198%
2025-08-05	26.5800	26.6450	26.310000	26.3700	-1.310%	831,688	+3.527%
2025-08-04	26.4200	26.7200	26.420000	26.7200	+0.983%	860,196	+2.171%
2025-08-01	26.6400	26.6900	26.250000	26.4600	+0.992%	1,781,655	+3.175%
2025-07-31	26.4600	26.5600	26.145000	26.2000	-2.275%	1,666,912	+4.198%
2025-07-30	27.5000	27.5201	26.695000	26.8100	-4.318%	2,321,446	+1.828%
2025-07-29	28.3600	28.4500	27.760000	28.0200	+9.197%	3,236,904	-2.570%
2025-07-28	25.7700	25.8250	25.536500	25.6600	-1.911%	1,872,019	+6.391%
2025-07-25	25.7600	26.1750	25.662500	26.1600	+1.238%	918,989	+4.358%
2025-07-24	25.6100	25.9900	25.590000	25.8400	-0.039%	1,328,279	+5.650%
2025-07-23	25.3200	25.8600	25.255000	25.8500	+3.317%	1,733,835	+5.609%
2025-07-22	24.6800	25.0500	24.680000	25.0200	+1.956%	892,567	+9.113%
2025-07-21	24.4600	24.6950	24.300000	24.5400	-0.244%	774,357	+11.247%
2025-07-18	24.7500	24.7850	24.510000	24.6000	-0.041%	814,833	+10.976%
2025-07-17	24.4100	24.6600	24.385000	24.6100	+0.943%	843,143	+10.931%
2025-07-16	24.1800	24.3900	24.010000	24.3800	+1.120%	1,013,935	+11.977%
2025-07-15	24.3200	24.3500	24.010000	24.1100	+0.291%	607,654	+13.231%
2025-07-14	23.9000	24.1400	23.865000	24.0400	+0.042%	614,152	+13.561%
2025-07-11	24.1700	24.2000	23.935000	24.0300	-2.555%	557,633	+13.608%
2025-07-10	24.3400	24.7000	24.330000	24.6600	+2.196%	935,738	+10.706%
2025-07-09	24.1900	24.2100	23.850000	24.1300	+0.208%	1,699,481	+13.137%
2025-07-08	23.7500	24.1550	23.750000	24.0800	+1.007%	1,234,869	+13.372%
2025-07-07	23.9800	24.0450	23.790000	23.8400	-1.365%	1,239,553	+14.513%
2025-07-03	24.3200	24.4000	24.110000	24.1700	-1.427%	871,452	+12.950%
2025-07-02	24.2300	24.5500	24.230000	24.5200	+1.322%	754,185	+11.338%
2025-07-01	23.7600	24.2550	23.750000	24.2000	+0.917%	802,017	+12.810%
2025-06-30	23.9800	24.1200	23.880000	23.9800	-0.663%	614,444	+13.845%
2025-06-27	23.9900	24.2200	23.890000	24.1400	+0.249%	758,921	+13.090%
2025-06-26	23.9100	24.1100	23.860000	24.0800	+0.669%	683,746	+13.372%
2025-06-25	23.6700	23.9600	23.635000	23.9200	+0.084%	882,870	+14.130%
2025-06-24	23.5400	23.9500	23.480000	23.9000	+5.379%	1,359,787	+14.226%
2025-06-23	22.3000	22.6900	22.197100	22.6800	+1.750%	1,630,981	+20.370%
2025-06-20	22.5500	22.5500	22.250000	22.2900	+1.043%	1,227,515	+22.476%
2025-06-18	22.0550	22.1850	21.950000	22.0600	-0.226%	959,627	+23.753%
2025-06-17	22.6500	22.6600	22.075000	22.1100	-3.196%	1,072,061	+23.474%
2025-06-16	22.8900	23.0800	22.820000	22.8400	+0.396%	884,336	+19.527%
2025-06-13	22.9900	23.0300	22.710000	22.7500	-3.683%	798,766	+20.000%
2025-06-12	23.5300	23.7350	23.500000	23.6200	0.000%	680,604	+15.580%
2025-06-11	23.8000	23.9500	23.591700	23.6200	-0.881%	1,187,834	+15.580%
2025-06-10	23.6400	23.9100	23.560000	23.8300	+1.491%	1,549,671	+14.561%
2025-06-09	23.5800	23.6350	23.465000	23.4800	+0.085%	815,017	+16.269%
2025-06-06	23.2300	23.5900	23.230000	23.4600	+0.557%	1,226,460	+16.368%
2025-06-05	23.0200	23.3950	22.950000	23.3300	+1.523%	1,648,924	+17.017%
2025-06-04	22.9600	23.1250	22.930000	22.9800	+0.789%	1,510,524	+18.799%
2025-06-03	22.5300	22.9200	22.460000	22.8000	-0.044%	1,756,133	+19.737%
2025-06-02	22.7300	22.8500	22.490000	22.8100	-0.998%	1,007,792	+19.684%
2025-05-30	22.8400	23.0850	22.705000	23.0400	+0.348%	1,352,758	+18.490%
2025-05-29	23.0100	23.0900	22.900000	22.9600	+0.131%	1,040,997	+18.902%
2025-05-28	22.9200	22.9800	22.865000	22.9300	-0.650%	973,194	+19.058%
2025-05-27	23.1100	23.2000	23.010000	23.0800	+2.350%	1,060,904	+18.284%
2025-05-23	22.4700	22.7800	22.375000	22.5500	-2.254%	1,306,766	+21.064%
2025-05-22	23.2000	23.2200	22.860000	23.0700	-1.536%	2,403,549	+18.336%
2025-05-21	24.0600	24.0700	23.410000	23.4300	-2.212%	1,648,271	+16.517%
2025-05-20	23.9300	24.0000	23.840000	23.9600	+0.377%	1,192,415	+13.940%
2025-05-19	23.9400	24.0100	23.800000	23.8700	-0.666%	1,161,670	+14.370%
2025-05-16	24.0100	24.1500	23.885000	24.0300	-1.030%	864,857	+13.608%
2025-05-15	24.0600	24.3300	23.925000	24.2800	+1.675%	727,685	+12.438%
2025-05-14	24.3100	24.3500	23.860000	23.8800	-1.404%	1,664,956	+14.322%
2025-05-13	24.3100	24.3300	24.030000	24.2200	-3.275%	1,212,889	+12.717%
2025-05-12	25.1400	25.3700	24.890000	25.0400	+2.037%	1,311,980	+9.026%
2025-05-09	24.4100	24.5500	24.310000	24.5400	+1.953%	1,149,537	+11.247%
2025-05-08	24.2100	24.2550	23.990000	24.0700	+0.753%	1,098,101	+13.419%
2025-05-07	24.3100	24.4800	23.830000	23.8900	-0.830%	1,287,111	+14.274%
2025-05-06	24.6800	24.7700	24.080000	24.0900	-6.045%	2,031,097	+13.325%
2025-05-05	25.5800	25.6650	25.360000	25.6400	+0.195%	1,002,239	+6.474%
2025-05-02	25.6700	25.8600	25.540000	25.5900	+2.442%	1,498,900	+6.682%
2025-05-01	25.2900	25.3300	24.790000	24.9800	-1.460%	701,922	+9.287%
2025-04-30	25.2300	25.3700	24.962400	25.3500	+1.278%	905,606	+7.692%
2025-04-29	25.1800	25.2200	25.010000	25.0300	-0.911%	683,458	+9.069%
2025-04-28	25.2800	25.3100	25.100000	25.2600	+0.919%	454,276	+8.076%
2025-04-25	25.0200	25.1000	24.892300	25.0300	+1.254%	672,527	+9.069%
2025-04-24	24.5900	24.7200	24.470000	24.7200	+1.063%	584,074	+10.437%
2025-04-23	24.2700	24.7700	24.255000	24.4600	+1.326%	676,377	+11.611%
2025-04-22	23.9100	24.4000	23.880100	24.1400	+3.650%	830,898	+13.090%
2025-04-21	23.6700	23.6700	22.950000	23.2900	-1.355%	603,947	+17.218%
2025-04-17	23.6200	23.8600	23.560000	23.6100	-0.464%	642,134	+15.629%
2025-04-16	23.7000	24.0500	23.620000	23.7200	-0.462%	745,719	+15.093%
2025-04-15	23.8800	23.9650	23.750000	23.8300	+0.168%	793,007	+14.561%
2025-04-14	23.7900	24.0100	23.520000	23.7900	+1.623%	722,357	+14.754%
2025-04-11	22.9900	23.5500	22.910000	23.4100	+3.538%	1,200,157	+16.617%
2025-04-10	22.9700	23.0200	22.040000	22.6100	-4.880%	1,461,929	+20.743%
2025-04-09	21.8000	23.9750	21.560000	23.7700	+9.691%	2,667,289	+14.851%
2025-04-08	22.4900	22.6000	21.500000	21.6700	-0.459%	2,029,372	+25.981%
2025-04-07	21.8000	23.1100	21.477846	21.7700	-1.404%	2,441,093	+25.402%
2025-04-04	22.9100	22.9700	22.050000	22.0800	-7.460%	2,178,379	+23.641%
2025-04-03	24.6650	24.7715	23.820000	23.8600	-3.945%	1,964,515	+14.417%
2025-04-02	24.6000	24.9500	24.510000	24.8400	-1.546%	691,666	+9.903%
2025-04-01	25.5300	25.5600	25.130000	25.2300	-0.669%	597,039	+8.205%
2025-03-31	25.1300	25.4800	25.055000	25.4000	-0.936%	669,227	+7.480%
2025-03-28	26.0900	26.1350	25.595000	25.6400	-0.195%	815,270	+6.474%
2025-03-27	25.3600	25.7800	25.360000	25.6900	+2.188%	601,646	+6.267%
2025-03-26	25.3400	25.4700	25.115000	25.1400	-1.296%	425,028	+8.592%
2025-03-25	25.7500	25.7700	25.435000	25.4700	+0.079%	953,309	+7.185%
2025-03-24	25.3400	25.5550	25.325000	25.4500	-0.157%	480,365	+7.269%
2025-03-21	25.5600	25.6200	25.380000	25.4900	-1.507%	716,022	+7.101%
2025-03-20	25.9800	26.1900	25.790000	25.8800	-3.361%	742,595	+5.487%
2025-03-19	26.3200	26.8200	26.300000	26.7800	+1.864%	570,703	+1.942%
2025-03-18	26.3900	26.4300	26.250000	26.2900	-2.049%	588,468	+3.842%
2025-03-17	26.6400	26.9700	26.640000	26.8400	+0.336%	429,514	+1.714%
2025-03-14	26.6400	26.7600	26.490000	26.7500	+2.451%	909,865	+2.056%
2025-03-13	26.3400	26.5300	26.060000	26.1100	-2.026%	711,290	+4.558%
2025-03-12	26.7700	26.8000	26.550000	26.6500	-0.337%	601,210	+2.439%
2025-03-11	26.9000	26.9500	26.415000	26.7400	-0.075%	642,473	+2.094%
2025-03-10	27.0500	27.1500	26.590000	26.7600	-2.903%	797,069	+2.018%
2025-03-07	27.2200	27.6509	27.200000	27.5600	+1.810%	854,519	-0.943%
2025-03-06	26.9900	27.4300	26.970000	27.0700	-0.258%	984,444	+0.850%
2025-03-05	27.2200	27.2700	26.870000	27.1400	+2.222%	535,357	+0.590%
2025-03-04	26.4300	26.7300	26.250000	26.5500	+0.721%	625,681	+2.825%
2025-03-03	26.4200	26.6250	26.250000	26.3600	+1.268%	625,975	+3.566%
2025-02-28	26.1100	26.2000	25.810000	26.0300	0.000%	713,190	+4.879%
2025-02-27	26.1800	26.3600	26.020000	26.0300	-3.018%	1,571,567	+4.879%
2025-02-26	26.8200	27.0200	26.730000	26.8400	+0.412%	1,299,782	+1.714%
2025-02-25	26.5800	26.7500	26.450000	26.7300	+2.887%	1,693,442	+2.132%

document.getElementById("KsspbS").onerror = function(){this.style.display='none';}; .dark-mode .xF50JB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xF50JB{ color: #333333; background-color: white; border: 2px solid #333333; }PHGKONINKLIJKE PHILIPS N.V.stock NYSE

PHG
KONINKLIJKE PHILIPS N.V.
stock NYSE