Koninklijke Philips N.V. NY Registry Sharesのデータ

Koninklijke Philips N.V. NY Registry Sharesの基本情報

名前 Koninklijke Philips N.V. NY Registry Shares
ティッカー PHG
国 Netherlands
上場年 nan
セクター Health Care

Koninklijke Philips N.V. NY Registry Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 58.21 57.57 58.19 57.58 320100.0 57.58
2021-02-12 58.41 57.79 57.8 58.33 260400.0 58.33
2021-02-11 57.44 57.06 57.2 57.37 272800.0 57.37
2021-02-10 57.36 56.7 57.23 56.77 288900.0 56.77
2021-02-09 57.12 56.44 56.46 57.1 252200.0 57.1
2021-02-08 56.75 56.26 56.71 56.39 282000.0 56.39
2021-02-05 56.88 56.59 56.85 56.86 251900.0 56.86
2021-02-04 56.8 56.33 56.51 56.77 264500.0 56.77
2021-02-03 56.63 56.04 56.53 56.38 418100.0 56.38
2021-02-02 56.87 56.38 56.64 56.78 427400.0 56.78
2021-02-01 56.46 55.89 56.03 56.23 584500.0 56.23
2021-01-29 55.38 54.28 55.1 54.29 543100.0 54.29
2021-01-28 56.42 55.92 55.95 56.09 492300.0 56.09
2021-01-27 57.11 56.28 56.72 56.47 739000.0 56.47
2021-01-26 58.08 56.61 56.73 57.9 677200.0 57.9
2021-01-25 57.04 56.12 56.29 57.01 743700.0 57.01
2021-01-22 55.7 55.18 55.43 55.56 443700.0 55.56
2021-01-21 55.45 54.88 55.09 55.4 384400.0 55.4
2021-01-20 54.68 54.28 54.41 54.59 306400.0 54.59
2021-01-19 55.1 54.3 55.1 54.62 388300.0 54.62
2021-01-15 54.68 53.96 54.38 54.22 474000.0 54.22
2021-01-14 54.51 54.04 54.16 54.06 321400.0 54.06
2021-01-13 54.25 53.92 54.01 53.98 301600.0 53.98
2021-01-12 54.43 53.78 54.38 54.23 594400.0 54.23
2021-01-11 55.06 54.65 54.82 54.81 594000.0 54.81
2021-01-08 56.04 55.3 55.49 56.03 554300.0 56.03
2021-01-07 55.07 54.42 54.84 54.68 463100.0 54.68
2021-01-06 56.18 55.11 55.13 55.75 360900.0 55.75
2021-01-05 55.43 54.83 55.13 55.37 475500.0 55.37
2021-01-04 56.35 55.41 56.01 55.7 752600.0 55.7
2020-12-31 54.38 53.81 54.01 54.17 250200.0 54.17
2020-12-30 54.64 54.34 54.49 54.46 200100.0 54.46
2020-12-29 54.81 54.42 54.72 54.55 212200.0 54.55
2020-12-28 54.77 54.46 54.75 54.61 240000.0 54.61
2020-12-24 53.93 53.58 53.58 53.79 103100.0 53.79
2020-12-23 53.85 53.39 53.81 53.65 175900.0 53.65
2020-12-22 53.73 53.34 53.52 53.52 260900.0 53.52
2020-12-21 53.31 52.08 52.51 53.2 368800.0 53.2
2020-12-18 55.3 54.73 55.13 54.97 910100.0 54.97
2020-12-17 54.14 53.87 53.89 54.08 365700.0 54.08
2020-12-16 53.54 53.04 53.22 53.41 396100.0 53.41
2020-12-15 52.9 52.61 52.76 52.84 263400.0 52.84
2020-12-14 52.54 51.93 52.22 51.94 176800.0 51.94
2020-12-11 52.12 51.43 51.94 51.78 217700.0 51.78
2020-12-10 52.75 52.27 52.43 52.59 317500.0 52.59
2020-12-09 52.25 51.31 52.25 51.57 274900.0 51.57
2020-12-08 52.0 51.43 51.86 51.61 303100.0 51.61
2020-12-07 52.35 52.0 52.0 52.13 253400.0 52.13
2020-12-04 52.45 52.14 52.3 52.29 241100.0 52.29
2020-12-03 52.36 51.89 52.21 52.0 160200.0 52.0
2020-12-02 52.3 51.8 52.17 51.99 352200.0 51.99
2020-12-01 52.74 52.28 52.31 52.72 330700.0 52.72
2020-11-30 52.48 51.5 52.33 51.52 376700.0 51.52
2020-11-27 51.76 51.27 51.42 51.65 97300.0 51.65
2020-11-25 50.89 50.58 50.64 50.75 191800.0 50.75
2020-11-24 50.84 50.53 50.72 50.78 285400.0 50.78
2020-11-23 51.86 51.07 51.86 51.24 322200.0 51.24
2020-11-20 51.84 51.39 51.57 51.68 342800.0 51.68
2020-11-19 51.89 51.38 51.46 51.87 243400.0 51.87
2020-11-18 52.27 51.82 52.17 51.84 323500.0 51.84
2020-11-17 52.98 52.58 52.78 52.89 259800.0 52.89
2020-11-16 53.41 52.67 53.36 53.1 298300.0 53.1
2020-11-13 53.5 53.05 53.16 53.44 394100.0 53.44
2020-11-12 53.39 52.77 53.01 52.91 282500.0 52.91
2020-11-11 53.16 52.71 52.82 53.04 248900.0 53.04
2020-11-10 53.12 52.45 53.1 52.62 534300.0 52.62
2020-11-09 53.44 52.29 53.17 52.34 571900.0 52.34
2020-11-06 51.37 50.96 51.21 51.15 330000.0 51.15
2020-11-05 51.13 50.72 50.89 50.91 443200.0 50.91
2020-11-04 50.1 49.04 49.2 49.65 533800.0 49.65
2020-11-03 48.57 48.07 48.15 48.4 434600.0 48.4
2020-11-02 47.12 46.37 46.99 46.83 579900.0 46.83
2020-10-30 46.7 46.08 46.55 46.5 718400.0 46.5
2020-10-29 47.38 46.7 47.27 46.95 528700.0 46.95
2020-10-28 47.63 46.97 47.31 47.25 674900.0 47.25
2020-10-27 49.46 48.97 49.29 49.25 772300.0 49.25
2020-10-26 49.3 48.54 49.09 48.84 1038000.0 48.84
2020-10-23 50.17 49.75 50.02 50.1 1233000.0 50.1
2020-10-22 49.77 48.8 48.8 49.5 932600.0 49.5
2020-10-21 50.3 49.65 49.73 49.67 736400.0 49.67
2020-10-20 51.52 50.89 51.2 51.13 1046400.0 51.13
2020-10-19 50.63 49.34 50.22 49.5 1884700.0 49.5
2020-10-16 49.13 48.04 48.12 48.81 1154000.0 48.81
2020-10-15 47.06 46.57 46.78 47.04 495600.0 47.04
2020-10-14 48.51 48.03 48.38 48.07 370400.0 48.07
2020-10-13 48.45 48.07 48.22 48.33 289300.0 48.33
2020-10-12 48.91 48.63 48.69 48.72 357500.0 48.72
2020-10-09 47.96 47.29 47.32 47.84 265100.0 47.84
2020-10-08 47.31 46.99 47.15 47.16 282900.0 47.16
2020-10-07 47.32 46.81 46.96 47.23 262900.0 47.23
2020-10-06 47.82 46.81 47.81 46.96 391400.0 46.96
2020-10-05 48.39 47.95 48.01 48.23 624500.0 48.23
2020-10-02 47.44 46.68 46.78 47.27 769500.0 47.27
2020-10-01 47.66 47.16 47.59 47.33 278200.0 47.33
2020-09-30 47.52 46.91 47.23 47.15 468800.0 47.15
2020-09-29 47.64 47.1 47.32 47.22 600800.0 47.22
2020-09-28 46.61 46.32 46.34 46.49 448500.0 46.49
2020-09-25 45.09 44.25 44.32 45.08 576700.0 45.08
2020-09-24 45.05 44.24 44.57 44.93 431200.0 44.93
2020-09-23 45.42 44.74 45.36 44.8 282200.0 44.8
2020-09-22 45.57 44.92 45.51 45.41 366400.0 45.41
2020-09-21 45.9 45.06 45.31 45.9 482900.0 45.9
2020-09-18 46.73 46.31 46.52 46.48 337600.0 46.48
2020-09-17 46.91 46.42 46.57 46.82 378100.0 46.82
2020-09-16 47.45 46.91 47.24 46.94 479400.0 46.94
2020-09-15 47.65 47.1 47.37 47.24 366500.0 47.24
2020-09-14 47.26 46.68 47.17 46.71 871000.0 46.71
2020-09-11 47.5 46.98 47.3 47.12 411800.0 47.12
2020-09-10 48.09 46.96 47.91 46.98 444100.0 46.98
2020-09-09 48.24 47.65 47.86 47.69 336000.0 47.69
2020-09-08 47.78 46.66 46.85 47.0 674900.0 47.0
2020-09-04 46.93 45.66 46.51 46.64 599200.0 46.64
2020-09-03 47.92 46.28 47.92 46.51 668200.0 46.51
2020-09-02 48.96 48.26 48.56 48.89 432500.0 48.89
2020-09-01 48.1 47.5 48.07 47.73 521900.0 47.73
2020-08-31 47.93 47.26 47.35 47.49 858700.0 47.49
2020-08-28 49.35 48.87 49.31 49.25 403400.0 49.25
2020-08-27 50.23 49.28 50.23 49.52 2041400.0 49.52
2020-08-26 50.61 50.19 50.36 50.45 416800.0 50.45
2020-08-25 51.6 50.76 51.55 51.21 396700.0 51.21
2020-08-24 51.24 50.46 51.22 50.72 619000.0 50.72
2020-08-21 50.14 49.73 49.76 50.14 462000.0 50.14
2020-08-20 51.51 51.1 51.24 51.35 516400.0 51.35
2020-08-19 52.54 51.55 52.45 51.64 417400.0 51.64
2020-08-18 52.66 51.96 52.58 52.08 274500.0 52.08
2020-08-17 52.61 52.23 52.37 52.31 336200.0 52.31
2020-08-14 52.47 52.03 52.36 52.21 459200.0 52.21
2020-08-13 53.13 52.76 52.85 52.78 297900.0 52.78
2020-08-12 53.43 52.6 52.6 53.27 369600.0 53.27
2020-08-11 52.58 51.84 52.48 51.93 256600.0 51.93
2020-08-10 52.29 51.77 52.24 52.03 274700.0 52.03
2020-08-07 52.6 52.28 52.31 52.6 355000.0 52.6
2020-08-06 52.66 51.89 52.5 52.59 308300.0 52.59
2020-08-05 53.0 52.37 52.7 52.5 293100.0 52.5
2020-08-04 52.85 52.12 52.28 52.83 705500.0 52.83
2020-08-03 52.9 52.27 52.4 52.72 309900.0 52.72
2020-07-31 53.03 51.27 52.3 51.75 662900.0 51.75
2020-07-30 53.03 51.73 52.3 52.86 536900.0 52.86
2020-07-29 54.28 53.57 53.67 54.13 780700.0 54.13
2020-07-28 52.83 52.48 52.67 52.51 244200.0 52.51
2020-07-27 53.03 52.55 52.59 53.02 375900.0 53.02
2020-07-24 51.94 51.51 51.81 51.73 624700.0 51.73
2020-07-23 52.93 52.1 52.37 52.33 417200.0 52.33
2020-07-22 52.2 51.76 51.82 52.17 262200.0 52.17
2020-07-21 52.36 51.78 52.3 51.95 594200.0 51.95
2020-07-20 52.83 51.94 52.67 52.1 985800.0 52.1
2020-07-17 49.89 49.21 49.25 49.76 517700.0 49.76
2020-07-16 49.96 49.37 49.65 49.63 453800.0 49.63
2020-07-15 50.8 50.21 50.35 50.51 925000.0 50.51
2020-07-14 48.85 48.01 48.02 48.72 544400.0 48.72
2020-07-13 49.08 48.17 48.5 48.17 604100.0 48.17
2020-07-10 47.36 46.86 47.31 47.23 409200.0 47.23
2020-07-09 48.01 47.15 47.7 47.37 744200.0 47.37
2020-07-08 48.26 47.79 48.1 48.11 434700.0 48.11
2020-07-07 48.4 47.73 48.21 47.87 560500.0 47.87
2020-07-06 49.28 48.89 48.94 49.15 887000.0 49.15
2020-07-02 48.08 47.58 47.61 47.78 462100.0 47.78
2020-07-01 47.61 46.67 46.87 47.51 502000.0 47.51
2020-06-30 46.96 46.13 46.31 46.84 403800.0 46.84
2020-06-29 46.92 46.45 46.85 46.77 392600.0 46.77
2020-06-26 47.36 46.6 47.31 46.69 540400.0 46.69
2020-06-25 46.98 46.22 46.7 46.97 492100.0 46.97
2020-06-24 47.35 46.17 47.25 46.48 500100.0 46.48
2020-06-23 48.22 47.51 47.97 47.52 627800.0 47.52
2020-06-22 47.12 46.65 47.0 47.05 628000.0 47.05
2020-06-19 47.55 46.25 47.36 46.26 1189800.0 46.26
2020-06-18 46.74 46.11 46.65 46.29 583200.0 46.29
2020-06-17 47.47 46.76 47.25 46.84 675300.0 46.84
2020-06-16 47.21 46.57 46.66 46.79 942100.0 46.79
2020-06-15 46.02 44.52 44.69 45.75 808100.0 45.75
2020-06-12 45.95 44.65 45.82 45.22 683900.0 45.22
2020-06-11 45.68 43.98 45.59 44.01 767900.0 44.01
2020-06-10 47.2 46.54 46.94 46.75 527900.0 46.75
2020-06-09 47.61 46.84 47.18 47.12 831100.0 47.12
2020-06-08 47.33 46.25 46.39 47.33 1075700.0 47.33
2020-06-05 47.83 47.11 47.19 47.17 736200.0 47.17
2020-06-04 47.1 46.44 46.55 46.58 1095200.0 46.58
2020-06-03 46.16 45.48 45.6 46.02 614500.0 46.02
2020-06-02 45.85 45.25 45.39 45.8 485000.0 45.8
2020-06-01 45.77 45.36 45.63 45.75 539200.0 45.75
2020-05-29 45.89 44.94 45.86 45.46 968400.0 45.46
2020-05-28 45.64 44.57 44.57 44.9 607800.0 44.9
2020-05-27 44.13 43.24 43.76 44.07 719900.0 44.07
2020-05-26 45.4 44.68 45.29 44.69 663200.0 44.69
2020-05-22 44.55 43.94 44.03 44.52 594600.0 44.52
2020-05-21 45.55 44.67 45.53 44.72 732800.0 44.72
2020-05-20 45.49 44.64 44.98 45.13 1293000.0 45.13
2020-05-19 43.67 43.01 43.35 43.01 893900.0 43.01
2020-05-18 43.44 42.22 42.29 43.25 1041200.0 43.25
2020-05-15 41.26 40.81 40.91 41.24 704300.0 41.24
2020-05-14 41.07 40.54 40.83 41.07 1162000.0 41.07
2020-05-13 42.75 41.98 42.64 42.15 1419000.0 42.15
2020-05-12 43.02 41.69 42.99 41.71 2295000.0 41.71
2020-05-11 42.89 42.46 42.62 42.73 2210900.0 42.73
2020-05-08 43.45 42.79 42.97 43.31 1302500.0 43.31
2020-05-07 43.04 42.47 42.93 42.87 1729800.0 42.87
2020-05-06 43.3 42.69 43.04 42.7 1586900.0 42.7
2020-05-05 43.84 42.74 42.88 43.15 1013000.0 43.15
2020-05-04 42.85 42.26 42.61 42.77 851300.0 41.83
2020-05-01 43.55 42.67 43.42 42.85 936900.0 41.91
2020-04-30 43.97 43.02 43.57 43.91 1278900.0 42.95
2020-04-29 43.27 42.78 42.97 43.06 877700.0 42.12
2020-04-28 44.03 43.21 44.02 43.25 1483200.0 42.3
2020-04-27 43.78 43.42 43.63 43.66 524400.0 42.7
2020-04-24 43.3 42.62 42.76 43.2 567000.0 42.25
2020-04-23 43.64 42.25 43.01 42.29 754700.0 41.36
2020-04-22 43.08 42.31 42.6 42.84 1700600.0 41.9
2020-04-21 42.76 41.66 42.47 41.96 1003600.0 41.04
2020-04-20 43.43 42.52 42.7 42.83 1534300.0 41.89
2020-04-17 41.3 40.51 41.16 41.12 1380900.0 40.22
2020-04-16 41.08 40.2 40.96 40.42 1310100.0 39.54
2020-04-15 40.77 40.24 40.51 40.5 1044500.0 39.61
2020-04-14 42.11 41.4 41.65 41.76 1313100.0 40.85
2020-04-13 41.3 40.41 41.15 40.9 754900.0 40.01
2020-04-09 41.72 40.92 41.43 41.57 1500200.0 40.66
2020-04-08 40.14 39.14 39.39 39.98 968400.0 39.11
2020-04-07 40.42 39.28 40.39 39.31 1220400.0 38.45
2020-04-06 40.23 39.58 40.03 40.08 1351900.0 39.2
2020-04-03 39.13 38.62 38.7 38.69 1897400.0 37.84
2020-04-02 39.4 38.08 38.15 39.2 1334900.0 38.34
2020-04-01 39.45 38.49 38.86 38.62 1644300.0 37.78
2020-03-31 40.76 39.73 40.44 40.16 1216900.0 39.28
2020-03-30 40.88 40.03 40.47 40.79 1136700.0 39.9
2020-03-27 39.63 38.1 38.47 38.98 1099600.0 38.13
2020-03-26 39.62 38.07 38.14 39.5 1841600.0 38.64
2020-03-25 37.56 35.41 35.68 36.88 2832500.0 36.07
2020-03-24 36.21 34.78 36.15 35.49 3310900.0 34.71
2020-03-23 34.41 32.95 33.42 33.39 1272700.0 32.66
2020-03-20 35.74 32.8 35.33 32.87 1509600.0 32.15
2020-03-19 36.55 33.32 33.86 35.66 1754000.0 34.88
2020-03-18 34.42 32.25 32.27 34.33 1921800.0 33.58
2020-03-17 34.12 30.96 31.91 34.0 1539600.0 33.26
2020-03-16 33.35 30.5 31.14 31.86 1622900.0 31.16
2020-03-13 35.77 32.87 35.58 35.67 3088500.0 34.89
2020-03-12 35.92 33.87 35.86 34.61 2531800.0 33.85
2020-03-11 39.09 37.17 39.0 37.56 2220200.0 36.74
2020-03-10 40.39 38.7 40.39 40.34 2227600.0 39.46
2020-03-09 40.18 38.52 39.33 38.74 2422400.0 37.89
2020-03-06 42.18 41.57 41.86 42.11 2034400.0 41.19
2020-03-05 43.31 42.46 42.86 42.78 2240000.0 41.84
2020-03-04 44.03 42.76 43.25 43.96 1014000.0 43.0
2020-03-03 44.22 42.2 43.61 42.53 1650000.0 41.6
2020-03-02 43.38 42.21 42.53 43.36 3134800.0 42.41
2020-02-28 43.03 41.41 41.48 42.9 2423800.0 41.96
2020-02-27 43.74 42.61 42.93 42.61 1580300.0 41.68
2020-02-26 44.5 43.48 43.95 43.5 1137700.0 42.55
2020-02-25 45.36 43.88 45.28 43.97 1456900.0 43.01
2020-02-24 46.7 45.83 45.84 46.36 1478600.0 45.35
2020-02-21 48.15 47.8 48.01 48.0 771500.0 46.95
2020-02-20 48.53 47.95 48.41 48.26 869800.0 47.2
2020-02-19 48.77 48.52 48.58 48.61 307400.0 47.55
2020-02-18 48.58 48.26 48.26 48.49 376700.0 47.43