Breaking News
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
 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 a Portfolio Add to Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create a new watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
40.77 +0.79    +1.98%
24/02 - Closed. Currency in EUR ( Disclaimer )
Type:  Equity
Market:  Netherlands
ISIN:  NL0000009538 
  • Volume: 3,252,132
  • Bid/Ask: 0.00 / 0.00
  • Day's Range: 39.65 - 40.95
Philips 40.77 +0.79 +1.98%

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:
06/25/2021 - 07/25/2021
 
Download Data
Date Price Open High Low Vol. Change %
Jul 23, 2021 40.76 40.12 40.94 39.65 3.25M 1.98%
Jul 22, 2021 39.97 39.40 40.10 39.25 2.98M 1.90%
Jul 21, 2021 39.23 39.15 39.42 38.92 2.67M 0.38%
Jul 20, 2021 39.08 39.03 39.54 38.85 3.14M 0.37%
Jul 19, 2021 38.94 39.26 39.42 38.69 3.63M -0.31%
Jul 16, 2021 39.06 39.10 39.36 38.76 3.07M -0.24%
Jul 15, 2021 39.15 39.28 39.28 38.88 2.55M -0.27%
Jul 14, 2021 39.26 39.06 39.37 38.94 2.47M 0.08%
Jul 13, 2021 39.22 39.53 39.54 38.99 2.52M -0.76%
Jul 12, 2021 39.53 39.76 39.94 39.07 2.40M 1.19%
Jul 09, 2021 39.06 38.83 39.26 38.76 3.18M 0.17%
Jul 08, 2021 38.99 39.67 39.79 38.77 4.25M -3.07%
Jul 07, 2021 40.23 40.25 40.53 39.76 3.13M 0.00%
Jul 06, 2021 40.23 40.08 40.50 39.87 3.04M 0.32%
Jul 05, 2021 40.10 40.80 40.96 40.10 2.32M -1.51%
Jul 02, 2021 40.72 41.35 41.54 40.72 3.43M -1.42%
Jul 01, 2021 41.30 41.92 41.99 41.04 2.96M -1.17%
Jun 30, 2021 41.79 42.03 42.17 41.69 2.31M -0.27%
Jun 29, 2021 41.90 42.08 42.39 41.82 2.18M -0.12%
Jun 28, 2021 41.96 42.22 42.28 41.87 1.81M -1.04%
Jun 25, 2021 42.40 42.17 42.64 42.06 2.09M 0.64%
Highest: 42.64 Lowest: 38.69 Difference: 3.95 Average: 40.14 Change %: -3.23
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.
No se Nada
BuscandoCHOLLOS Jul 14, 2021 6:02AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Hi all! Im thinking to buy now, what do you think? thanks!
Reply
0 0
Report
Jonathan Van Acker
Jonathan Van Acker Jul 14, 2021 6:02AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
wait for breakout.
Reply
1 0
Report
Ben Do
Ben Do Jul 02, 2021 6:48AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
They just don't want to stop going down....
Reply
0 0
Report
ankit seth
ankit seth Jun 23, 2021 6:05PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
what's going on with Philips, hitting lows wasn't expected after hitting 50euros. hope that it rises back to 50level..
Reply
1 0
Report
Peter Sauerbier
Peter Sauerbier Jun 23, 2021 6:05PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Philips got a down grade today from Deutsche bank July 8
Reply
0 0
Report
Nick Pc
Nick Pc Jun 15, 2021 12:44PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Has anyone received its dividend payment so far?
Reply
0 0
Report
Patrecia Sapulette
Patrecia Sapulette Feb 25, 2021 6:24AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
does anyone knows what's behind the selloffs?
Reply
0 0
Report
Nick Pc
Nick Pc Feb 25, 2021 6:24AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
They identified some issue with their respiratoy products that could potentialy lead to law suits. They already set aside 250 million euro do deal with potential damages (that is arround one sixt of their operating income). https://www.usa.philips.com/healthcare/e/sleep/communications/src-update
Reply
2 0
Report
Umut Saglam
Umut Saglam Oct 19, 2020 11:35AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Wow eod big dump?
Reply
0 0
Report
Carlos Andres
Carlos Andres Aug 24, 2020 3:25AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
bullish
Reply
1 1
Report
Leslie liwenshu Lee
Leslie liwenshu Lee Feb 05, 2019 10:04PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
34 t 46 strong enough to buy
Reply
0 0
Report
Michael Bruggeling
Michael Bruggeling Jan 29, 2019 9:49AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
38 calls!
Reply
0 0
Report
Leslie liwenshu Lee
Leslie liwenshu Lee Jan 02, 2019 4:09AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Above 37.8 these weeks
Reply
1 0
Report
wolf arzate
wolf arzate Jun 27, 2018 3:42PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I'm philin it.
Reply
0 0
Report
Osman Bangura
Osman Bangura Jun 08, 2018 7:22PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I would like to have the book value of Royal Philips from 2014 to 2018
Reply
0 0
Report
Pascal Waterman
Pascal Waterman Oct 03, 2016 4:27AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Philips Seens strong also for the longer term ;-)
Reply
0 0
Report
Forex Signals
Forex Signals Jan 16, 2016 3:52AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
downtrend triangle at near 21 and 19
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
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All derived (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email