Breaking News
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 Investing Pro 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

Koninklijke Philips NV (PHG)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from Watchlist Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
23.68 +0.01    +0.06%
27/05 - Closed. Currency in EUR ( Disclaimer )
Type:  Equity
Market:  Netherlands
ISIN:  NL0000009538 
  • Volume: 2,528,236
  • Bid/Ask: 0.00 / 0.00
  • Day's Range: 23.49 - 23.85
Philips 23.68 +0.01 +0.06%

PHG Historical Data

 
Get free historical data for PHG. You'll find the closing price, open, high, low, change and %change of the Koninklijke Philips NV Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
04/28/2022 - 05/28/2022
 
Download Data
Date Price Open High Low Vol. Change %
May 27, 2022 23.68 23.78 23.85 23.49 2.53M 0.06%
May 26, 2022 23.67 23.18 23.86 23.16 1.95M 2.18%
May 25, 2022 23.17 22.80 23.30 22.68 2.35M -0.49%
May 24, 2022 23.28 23.31 23.72 23.21 2.03M -1.13%
May 23, 2022 23.55 23.70 23.70 23.24 2.22M 0.62%
May 20, 2022 23.40 23.32 23.75 23.00 2.89M 0.88%
May 19, 2022 23.19 23.40 23.57 23.01 2.37M -2.23%
May 18, 2022 23.73 23.86 24.21 23.67 2.72M -0.77%
May 17, 2022 23.91 23.78 23.97 23.40 2.47M 1.23%
May 16, 2022 23.62 23.43 23.64 23.31 2.10M 0.85%
May 13, 2022 23.42 22.68 23.42 22.56 3.07M 4.58%
May 12, 2022 22.40 22.00 22.64 21.65 4.37M -4.80%
May 11, 2022 23.52 23.89 23.89 23.06 4.03M 0.21%
May 10, 2022 23.48 23.70 23.84 23.39 3.40M 0.13%
May 09, 2022 23.44 24.56 24.67 23.44 3.57M -5.04%
May 06, 2022 24.69 24.76 25.06 24.58 4.81M -0.96%
May 05, 2022 24.93 25.10 25.50 24.75 3.47M 0.81%
May 04, 2022 24.73 25.00 25.00 24.46 2.64M -1.18%
May 03, 2022 25.02 25.05 25.12 24.78 3.22M 0.40%
May 02, 2022 24.92 24.74 25.17 22.78 3.37M -0.30%
Apr 29, 2022 25.00 24.77 25.10 24.58 4.91M 2.17%
Apr 28, 2022 24.47 24.34 24.78 24.09 4.22M 0.08%
Highest: 25.50 Lowest: 21.65 Difference: 3.85 Average: 23.87 Change %: -3.13
Comment Guidelines

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:  

  •            Enrich the conversation, don’t trash it.

  •           Stay focused and on track. Only post material that’s relevant to the topic being discussed. 

  •           Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.

  • Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
  • NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
  • Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
  • Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

PHG Comments

Write your thoughts about Koninklijke Philips NV
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
陈 浩
陈 浩 May 24, 2022 9:48AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Hi Guys  need your all help , i have hold the partucukar stock till ex dividend date, but i didt get the dividend payment , where can i make a complaint to this company which listed on Milan ?
Reply
0 0
Report
Mauricio V.
Mauricio V. Apr 25, 2022 8:27AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Buy today, sell in 2 or 3 years.
Reply
5 0
Report
Mauricio V.
Mauricio V. Apr 25, 2022 8:27AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
earnings date today and warning profit for this year because of chip shortage (covid again in China) and war have caused pain in the stock.
Reply
0 0
Report
Roberto Baggio
Roberto Baggio Apr 25, 2022 8:27AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
also subpoena. doj is preparing a court case.
Reply
0 0
Report
Roberto Baggio
Roberto Baggio Apr 13, 2022 9:48AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
if it goes busted, i guess assets are more value than the price tag here
Reply
3 0
Report
Lane Jin
Lane Jin Feb 03, 2022 3:38AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Doorbell stopped working after 4 months. Wireless vaccum cleaner worked well for 6 months and I have sent it for repair yesterday. Not the quality I expected from PHG.
Reply
0 8
Report
Seyfettin Demir
Seyfettin Demir Feb 03, 2022 3:38AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
for the record: Philips is turning to a 100% healthcare company. they already sold those divisons! So the feedback is not valid, let alone this is not the place for that.
Reply
6 0
Report
Roberto Baggio
Roberto Baggio Feb 03, 2022 3:38AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
unless you vaccum the cancer out of patients
Reply
2 0
Report
Luigi Storik
Luigi Storik Jan 28, 2022 1:18PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Market Miràcle Advisor has published a purchase indication with a first target at 36.73
Reply
2 1
Report
Roberto Baggio
Roberto Baggio Jan 14, 2022 3:07AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
as expected the rapid bounce started. despite huge sell of in the market. it will keep doing this until 31
Reply
2 4
Report
edgar blumenthal
edgar blumenthal Jan 14, 2022 3:07AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
yeah keep doing!.  Despite 2.5 mln sell offs.  I am short PHG.  Also their division DA appliances is loss making and having ERP project troubles !
Reply
0 1
Report
Carlos Andres
Carlos Andres Jan 12, 2022 8:55AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
time to buy Philips
Reply
8 1
Report
Financial Advisors
Financial Advisors Jan 12, 2022 8:55AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
@ Carlos Andres why Mr. Carlos do you think is a good chance now to entry please let me know ? B.rgds., John .
Reply
4 0
Report
Hany Mohamed Younes Mahmoud
Hany Mohamed Younes Mahmoud Jan 12, 2022 8:55AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I do not think so , until the FDA says something
Reply
1 0
Report
edgar blumenthal
edgar blumenthal Jan 12, 2022 8:55AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Financial Advisors  down to 29 !! We are short PHG.
Reply
0 0
Report
Roberto Baggio
Roberto Baggio Jan 12, 2022 8:26AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
postponed installations. everything will be done in Q1 of 2022. also fda is resolved as there is no real problem with other equipment. amazing pot they created to buy their own shares. anyone buys at this price will be in huge profit in 6 months
Reply
5 1
Report
Roberto Baggio
Roberto Baggio Jan 12, 2022 8:26AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
went on bull @ 27.7
Reply
1 0
Report
trau truu
trau truu Jan 12, 2022 5:05AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
serves them well as they turned this once great brand into a brand for cheap quality products
Reply
0 2
Report
The Wolf Of Wallstreet
The Wolf Of Wallstreet Jan 12, 2022 4:35AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
totally sick of what happened to this company.
Reply
2 1
Report
edgar blumenthal
edgar blumenthal Jan 12, 2022 4:35AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
yes, see what happens when managed by accountants, not proud engineers and innovators. Like radios in 1915 by my grandpa. Same at BA boeing..
Reply
1 0
Report
edgar blumenthal
edgar blumenthal Jan 12, 2022 4:35AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
The PH spin-offs are more succesfull than PHG itself !! Overcrowded team of non-business accountants and lawyers does the rest..
Reply
0 0
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Continue with Google
or
Sign up with Email