KON.PHILIPS N.V. - Price History
Monthly price history for PHIA.AS (KON.PHILIPS N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €18.60 | €18.60 |
| March 2024 | €18.61 | €18.61 |
| February 2024 | €18.50 | €18.50 |
| January 2024 | €19.78 | €19.78 |
| December 2023 | €21.08 | €21.08 |
| November 2023 | €18.77 | €18.77 |
| October 2023 | €17.90 | €17.90 |
| September 2023 | €18.97 | €18.97 |
| August 2023 | €20.80 | €20.80 |
| July 2023 | €18.91 | €18.91 |
| June 2023 | €19.81 | €19.81 |
| May 2023 | €17.65 | €17.65 |
| April 2023 | €17.43 | €19.09 |
| March 2023 | €15.37 | €16.84 |
| February 2023 | €14.11 | €15.45 |
| January 2023 | €14.44 | €15.82 |
| December 2022 | €12.79 | €14 |
| November 2022 | €12.96 | €14.19 |
| October 2022 | €11.70 | €12.82 |
| September 2022 | €14.61 | €16 |
| August 2022 | €15.20 | €16.65 |
| July 2022 | €18.40 | €20.16 |
| June 2022 | €18.77 | €20.56 |
| May 2022 | €21.90 | €23.99 |
| April 2022 | €22 | €25 |
| March 2022 | €24.40 | €27.73 |
| February 2022 | €26.70 | €30.34 |
| January 2022 | €25.86 | €29.38 |
| December 2021 | €28.84 | €32.76 |
| November 2021 | €27.46 | €31.20 |
| October 2021 | €35.84 | €40.72 |
| September 2021 | €33.74 | €38.34 |
| August 2021 | €34.36 | €39.04 |
| July 2021 | €34.23 | €38.89 |
| June 2021 | €36.78 | €41.79 |
| May 2021 | €40.51 | €46.02 |
| April 2021 | €40.53 | €46.88 |
| March 2021 | €42.08 | €48.68 |
| February 2021 | €38.86 | €44.96 |
| January 2021 | €38.86 | €44.96 |
| December 2020 | €37.85 | €43.78 |
| November 2020 | €37.49 | €43.36 |
| October 2020 | €34.47 | €39.88 |
| September 2020 | €34.76 | €40.20 |
| August 2020 | €34.27 | €39.64 |
| July 2020 | €37.94 | €43.89 |
| June 2020 | €35.90 | €41.52 |
| May 2020 | €33.81 | €40.79 |
| April 2020 | €32.92 | €39.72 |
| March 2020 | €30.60 | €36.92 |
| February 2020 | €32.09 | €38.72 |
| January 2020 | €34.32 | €41.40 |
| December 2019 | €36.07 | €43.52 |
| November 2019 | €34.93 | €42.14 |
| October 2019 | €32.55 | €39.27 |
| September 2019 | €35.23 | €42.50 |
| August 2019 | €35.55 | €42.88 |
| July 2019 | €35.22 | €42.48 |
| June 2019 | €31.65 | €38.18 |
| May 2019 | €29.38 | €35.45 |
| April 2019 | €30.75 | €37.96 |
| March 2019 | €29.41 | €36.32 |
| February 2019 | €28.35 | €35 |
| January 2019 | €27.83 | €34.36 |
| December 2018 | €25.05 | €30.93 |
| November 2018 | €26.93 | €33.24 |
| October 2018 | €26.66 | €32.92 |
| September 2018 | €31.78 | €39.24 |
| August 2018 | €31.17 | €38.49 |
| July 2018 | €30.40 | €37.54 |
| June 2018 | €29.50 | €36.42 |
| May 2018 | €28.36 | €35.02 |
| April 2018 | €27.88 | €35.21 |
| March 2018 | €24.68 | €31.16 |
| February 2018 | €24.97 | €31.53 |
| January 2018 | €26.02 | €32.86 |
| December 2017 | €24.98 | €31.54 |
| November 2017 | €25.84 | €32.62 |
| October 2017 | €27.68 | €34.96 |
| September 2017 | €27.66 | €34.93 |
| August 2017 | €25.17 | €31.78 |
| July 2017 | €25.64 | €32.38 |
| June 2017 | €24.62 | €31.10 |
| May 2017 | €24.91 | €31.46 |
| April 2017 | €24.59 | €31.82 |
| March 2017 | €23.29 | €30.13 |
| February 2017 | €22.06 | €28.54 |
| January 2017 | €20.97 | €27.14 |
| December 2016 | €22.42 | €29 |
| November 2016 | €20.98 | €27.14 |
| October 2016 | €21.22 | €27.46 |
| September 2016 | €20.39 | €26.38 |
| August 2016 | €20.13 | €26.04 |
| July 2016 | €18.45 | €23.87 |
| June 2016 | €17.31 | €22.40 |
| May 2016 | €18.72 | €24.22 |
| April 2016 | €17.90 | €24 |
| March 2016 | €18.68 | €25.04 |
| February 2016 | €17.48 | €23.44 |
| January 2016 | €18.27 | €24.50 |
| December 2015 | €17.58 | €23.56 |
| November 2015 | €19.31 | €25.88 |
| October 2015 | €18.34 | €24.59 |
| September 2015 | €15.70 | €21.04 |
| August 2015 | €17.10 | €22.92 |
| July 2015 | €18.89 | €25.32 |
| June 2015 | €17.02 | €22.82 |
| May 2015 | €18.51 | €24.80 |
| April 2015 | €18.54 | €25.66 |
| March 2015 | €19.09 | €26.42 |
| February 2015 | €19.34 | €26.77 |
| January 2015 | €17.74 | €24.54 |
| December 2014 | €17.45 | €24.15 |
| November 2014 | €17.53 | €24.26 |
| October 2014 | €16.11 | €22.29 |
| September 2014 | €18.26 | €25.26 |
| August 2014 | €16.76 | €23.19 |
| July 2014 | €16.68 | €23.08 |
| June 2014 | €16.74 | €23.18 |
| May 2014 | €16.74 | €23.17 |
| April 2014 | €16.05 | €23.08 |
| March 2014 | €17.74 | €25.50 |
| February 2014 | €17.64 | €25.36 |
| January 2014 | €17.98 | €25.84 |
| December 2013 | €18.54 | €26.64 |
| November 2013 | €18.33 | €26.34 |
| October 2013 | €18.14 | €26.08 |
| September 2013 | €16.58 | €23.83 |
| August 2013 | €16.27 | €23.39 |
| July 2013 | €16.74 | €24.06 |
| June 2013 | €14.57 | €20.94 |
| May 2013 | €15.23 | €21.90 |
| April 2013 | €14.03 | €20.97 |
| March 2013 | €15.45 | €23.08 |
| February 2013 | €14.53 | €21.72 |
| January 2013 | €15.40 | €23.01 |
| December 2012 | €13.31 | €19.90 |
| November 2012 | €13.29 | €19.86 |
| October 2012 | €12.91 | €19.29 |
| September 2012 | €12.15 | €18.16 |
| August 2012 | €12.23 | €18.28 |
| July 2012 | €11.96 | €17.88 |
| June 2012 | €10.42 | €15.57 |
| May 2012 | €9.57 | €14.30 |
| April 2012 | €9.51 | €15 |
| March 2012 | €9.63 | €15.20 |
| February 2012 | €9.98 | €15.76 |
| January 2012 | €9.79 | €15.45 |
| December 2011 | €10.32 | €16.28 |
| November 2011 | €9.54 | €15.05 |
| October 2011 | €9.57 | €15.10 |
| September 2011 | €8.59 | €13.55 |
| August 2011 | €9.34 | €14.73 |
| July 2011 | €11 | €17.35 |
| June 2011 | €11.22 | €17.71 |
| May 2011 | €12.22 | €19.28 |
| April 2011 | €12.69 | €20.02 |
| March 2011 | €13.82 | €22.56 |
| February 2011 | €14.50 | €23.66 |
| January 2011 | €13.95 | €22.76 |
| December 2010 | €14.05 | €22.92 |
| November 2010 | €12.74 | €20.79 |
| October 2010 | €13.32 | €21.73 |
| September 2010 | €14.13 | €23.06 |
| August 2010 | €13.55 | €22.11 |
| July 2010 | €14.66 | €23.91 |
| June 2010 | €15.15 | €24.72 |
| May 2010 | €14.95 | €24.39 |
| April 2010 | €15.59 | €25.43 |
| March 2010 | €14.55 | €23.74 |
| February 2010 | €12.79 | €21.47 |
| January 2010 | €13.04 | €21.90 |
| December 2009 | €12.32 | €20.68 |
| November 2009 | €10.85 | €18.22 |
| October 2009 | €10.21 | €17.14 |
| September 2009 | €9.91 | €16.64 |
| August 2009 | €9.39 | €15.76 |
| July 2009 | €9.53 | €16 |
| June 2009 | €7.82 | €13.12 |
| May 2009 | €7.90 | €13.26 |
| April 2009 | €8.20 | €13.76 |
| March 2009 | €6.60 | €11.08 |
| February 2009 | €7.16 | €12.74 |
| January 2009 | €7.98 | €14.20 |
| December 2008 | €7.77 | €13.83 |
| November 2008 | €7.17 | €12.76 |
| October 2008 | €8.06 | €14.35 |
| September 2008 | €10.73 | €19.08 |
| August 2008 | €12.50 | €22.24 |
| July 2008 | €12.07 | €21.48 |
| June 2008 | €12.14 | €21.61 |
| May 2008 | €13.87 | €24.68 |
| April 2008 | €13.57 | €24.15 |
| March 2008 | €13.62 | €24.23 |
| February 2008 | €14.19 | €25.98 |
| January 2008 | €14.30 | €26.18 |
| December 2007 | €16.12 | €29.52 |
| November 2007 | €15.65 | €28.66 |
| October 2007 | €15.59 | €28.55 |
| September 2007 | €17.29 | €31.65 |
| August 2007 | €15.80 | €28.93 |
| July 2007 | €16.34 | €29.91 |
| June 2007 | €17.24 | €31.56 |
| May 2007 | €17.26 | €31.60 |
| April 2007 | €16.54 | €30.28 |
| March 2007 | €15.62 | €28.59 |
| February 2007 | €14.86 | €27.77 |
| January 2007 | €15.96 | €29.84 |
| December 2006 | €15.29 | €28.57 |
| November 2006 | €15.03 | €28.09 |
| October 2006 | €14.64 | €27.37 |
| September 2006 | €14.80 | €27.67 |
| August 2006 | €14.24 | €26.62 |
| July 2006 | €13.83 | €25.85 |
| June 2006 | €13.07 | €24.43 |
| May 2006 | €13.13 | €24.54 |
| April 2006 | €14.63 | €27.35 |
| March 2006 | €14.92 | €27.89 |
| February 2006 | €14.39 | €27.32 |
| January 2006 | €14.64 | €27.78 |
| December 2005 | €13.83 | €26.25 |
| November 2005 | €12.50 | €23.73 |
| October 2005 | €11.48 | €21.80 |
| September 2005 | €11.65 | €22.11 |
| August 2005 | €11.24 | €21.34 |
| July 2005 | €11.80 | €22.39 |
| June 2005 | €11.01 | €20.90 |
| May 2005 | €10.91 | €20.71 |
| April 2005 | €10.07 | €19.12 |
| March 2005 | €10.98 | €21.25 |
| February 2005 | €10.80 | €20.89 |
| January 2005 | €10.37 | €20.06 |
| December 2004 | €10.08 | €19.51 |
| November 2004 | €10.03 | €19.40 |
| October 2004 | €9.59 | €18.55 |
| September 2004 | €9.53 | €18.44 |
| August 2004 | €9.79 | €18.94 |
| July 2004 | €10.41 | €20.14 |
| June 2004 | €11.44 | €22.13 |
| May 2004 | €11.56 | €22.37 |
| April 2004 | €11.74 | €22.72 |
| March 2004 | €12.16 | €23.53 |
| February 2004 | €12.44 | €24.45 |
| January 2004 | €12.33 | €24.23 |
| December 2003 | €11.78 | €23.15 |
| November 2003 | €12.06 | €23.70 |
| October 2003 | €11.80 | €23.19 |
| September 2003 | €9.90 | €19.46 |
| August 2003 | €11.30 | €22.20 |
| July 2003 | €9.53 | €18.73 |
| June 2003 | €8.43 | €16.56 |
| May 2003 | €8.45 | €16.61 |
| April 2003 | €8.48 | €16.67 |
| March 2003 | €7.32 | €14.39 |
| February 2003 | €7.70 | €15.48 |
| January 2003 | €7.85 | €15.80 |
| December 2002 | €8.30 | €16.70 |
| November 2002 | €10.97 | €22.06 |
| October 2002 | €8.92 | €18.10 |
| September 2002 | €7.25 | €14.70 |
| August 2002 | €10.06 | €20.40 |
| July 2002 | €11.39 | €23.10 |
| June 2002 | €13.94 | €28.27 |
| May 2002 | €16.44 | €33.34 |
| April 2002 | €16.89 | €34.27 |
| March 2002 | €17.06 | €34.97 |
| February 2002 | €14.73 | €30.20 |
| January 2002 | €15.41 | €31.58 |
| December 2001 | €16.28 | €33.38 |
| November 2001 | €14.88 | €30.50 |
| October 2001 | €12.31 | €25.24 |
| September 2001 | €10.39 | €21.30 |
| August 2001 | €14.48 | €29.68 |
| July 2001 | €15.59 | €31.95 |
| June 2001 | €15.27 | €31.31 |
| May 2001 | €15.78 | €32.34 |
| April 2001 | €16.15 | €33.11 |
| March 2001 | €15.17 | €31.10 |
| February 2001 | €17.25 | €35.77 |
| January 2001 | €19.94 | €41.36 |
| December 2000 | €18.81 | €39.02 |
| November 2000 | €18.33 | €38.01 |
| October 2000 | €22.33 | €46.31 |
| September 2000 | €23.52 | €48.77 |
| August 2000 | €26.42 | €54.80 |
| July 2000 | €23.69 | €48.88 |
| June 2000 | €23.94 | €49.40 |
| May 2000 | €23.20 | €47.86 |
| April 2000 | €23.78 | €49.07 |
| March 2000 | €21.28 | €175.60 |
| February 2000 | €23.14 | €192.25 |
| January 2000 | €18.11 | €150.50 |
| December 1999 | €16.25 | €135 |
| November 1999 | €14.55 | €120.85 |
| October 1999 | €11.74 | €97.50 |
| September 1999 | €11.37 | €94.50 |
| August 1999 | €11.74 | €97.55 |
| July 1999 | €11.49 | €95.45 |
| June 1999 | €11.51 | €95.65 |
| May 1999 | €10.26 | €82.25 |
| April 1999 | €10.17 | €81.50 |
| March 1999 | €9.42 | €75.45 |
| February 1999 | €7.82 | €63.50 |
| January 1999 | €7.88 | €64 |
| December 1998 | €7.04 | €57.18 |
| November 1998 | €6.76 | €54.91 |
| October 1998 | €5.55 | €45.11 |
| September 1998 | €5.67 | €46.06 |
| August 1998 | €7.25 | €58.90 |
| July 1998 | €9.08 | €73.74 |
| June 1998 | €9.55 | €77.60 |
| May 1998 | €10.67 | €86.72 |
| April 1998 | €9.94 | €80.77 |
| March 1998 | €8.55 | €69.43 |
| February 1998 | €8.76 | €72.15 |
| January 1998 | €7.67 | €63.17 |
| December 1997 | €6.70 | €55.18 |
| November 1997 | €7.24 | €59.58 |
| October 1997 | €8.38 | €68.98 |
| September 1997 | €9.28 | €76.42 |
| August 1997 | €7.98 | €65.66 |
| July 1997 | €9.26 | €76.24 |
| June 1997 | €7.75 | €63.80 |
| May 1997 | €5.79 | €47.69 |
| April 1997 | €5.61 | €46.15 |
| March 1997 | €4.82 | €39.71 |
| February 1997 | €4.63 | €38.89 |
| January 1997 | €4 | €33.58 |
| December 1996 | €3.78 | €31.76 |
| November 1996 | €3.77 | €31.63 |
| October 1996 | €3.23 | €27.14 |
| September 1996 | €3.34 | €28.04 |
| August 1996 | €3.03 | €25.46 |
| July 1996 | €2.96 | €24.87 |
| June 1996 | €3 | €25.18 |
| May 1996 | €3.28 | €27.50 |
| April 1996 | €3.27 | €27.45 |
| March 1996 | €3.25 | €27.27 |
| February 1996 | €3.60 | €31.08 |
| January 1996 | €3.50 | €30.18 |
| December 1995 | €3.05 | €26.32 |
| November 1995 | €3.35 | €28.91 |
| October 1995 | €3.21 | €27.68 |
| September 1995 | €4.10 | €35.40 |
| August 1995 | €3.88 | €33.49 |
| July 1995 | €4.01 | €34.62 |
| June 1995 | €3.45 | €29.77 |
| May 1995 | €3.31 | €28.59 |
| April 1995 | €3.05 | €26.86 |
| March 1995 | €2.70 | €23.78 |
| February 1995 | €2.79 | €24.60 |
| January 1995 | €2.77 | €24.41 |
| December 1994 | €2.65 | €23.32 |
| November 1994 | €2.74 | €24.14 |
| October 1994 | €2.87 | €25.32 |
| September 1994 | €2.74 | €24.10 |
| August 1994 | €2.97 | €26.14 |
| July 1994 | €2.81 | €24.73 |
| June 1994 | €2.65 | €23.32 |
| May 1994 | €2.64 | €23.28 |
| April 1994 | €2.77 | €24.64 |
| March 1994 | €2.61 | €23.19 |
| February 1994 | €2.41 | €21.46 |
| January 1994 | €2.50 | €22.24 |
| December 1993 | €2.04 | €18.15 |
| November 1993 | €1.91 | €16.97 |
| October 1993 | €2 | €17.74 |
| September 1993 | €1.90 | €16.88 |
| August 1993 | €1.88 | €16.74 |
| July 1993 | €1.59 | €14.16 |
| June 1993 | €1.54 | €13.66 |
| May 1993 | €1.39 | €12.39 |
| April 1993 | €1.26 | €11.16 |
| March 1993 | €1.28 | €11.34 |
| February 1993 | €1.11 | €9.85 |
| January 1993 | €1.20 | €10.66 |
| December 1992 | €1 | €8.89 |
| November 1992 | €1.03 | €9.17 |
| October 1992 | €0.95 | €8.49 |
| September 1992 | €1.16 | €10.30 |
| August 1992 | €1.22 | €10.84 |
| July 1992 | €1.22 | €10.89 |
| June 1992 | €1.54 | €13.66 |
| May 1992 | €1.97 | €17.52 |
| April 1992 | €1.93 | €17.20 |
| March 1992 | €1.86 | €16.52 |
| February 1992 | €1.86 | €16.52 |
| January 1992 | €1.61 | €14.34 |
| December 1991 | €1.49 | €13.25 |
| November 1991 | €1.68 | €14.93 |
| October 1991 | €1.71 | €15.20 |
| September 1991 | €1.72 | €15.29 |
| August 1991 | €1.86 | €16.52 |
| July 1991 | €1.68 | €14.98 |
| June 1991 | €1.61 | €14.34 |
| May 1991 | €1.61 | €14.34 |
| April 1991 | €1.39 | €12.39 |
| March 1991 | €1.43 | €12.71 |
| February 1991 | €1.37 | €12.16 |
| January 1991 | €1.19 | €10.62 |
| December 1990 | €1.04 | €9.21 |
| November 1990 | €1.10 | €9.76 |
| October 1990 | €1 | €8.85 |
| September 1990 | €1.08 | €9.62 |
| August 1990 | €1.21 | €10.80 |
| July 1990 | €1.42 | €12.66 |
| June 1990 | €1.69 | €15.07 |
| April 1990 | €1.96 | €17.42 |
PHIA.AS
Price: €19.52
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.24%
Payout Ratio: -162.00%
Payout Ratio Range:
Dividend Per Share: 0.81 EUR
Earnings Per Share: -0.48 EUR
P/E Ratio: -38.06
Exchange: AMS
Sector: Healthcare
Industry: Medical Devices
Volume: 4.4 million
Market Capitalization: 17.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 16.37%
DGR5: 12.39%
DGR10: 1.63%
DGR20: 8.79%