Canada markets closed

Signify N.V. (G14.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
27.52+0.78 (+2.92%)
At close: 12:26PM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202427.1827.5227.1827.5227.5220
May 09, 202426.7426.7426.7426.7426.74-
May 08, 202426.7426.7426.7426.7426.74-
May 07, 202425.8625.8625.8625.8625.86-
May 06, 202426.3226.3226.3226.3226.32-
May 03, 202425.5825.5825.5825.5825.58-
May 02, 202425.5225.5225.5225.5225.52-
Apr 30, 202425.4825.7025.4825.7025.7050
Apr 29, 202425.1625.5025.1625.5025.5080
Apr 26, 202427.5427.5425.3425.3425.34315
Apr 25, 202428.2428.2428.2428.2428.24-
Apr 24, 202428.3028.3028.3028.3028.30-
Apr 23, 202428.2628.2628.2628.2628.26-
Apr 22, 202428.4628.4628.2428.2428.2495
Apr 19, 202428.1028.1028.1028.1028.10-
Apr 18, 202428.4428.4428.4428.4428.44-
Apr 17, 202428.4428.4428.4428.4428.44-
Apr 16, 202428.5028.5028.5028.5028.50-
Apr 15, 202428.3628.3628.3628.3628.36-
Apr 12, 202428.7628.7628.7628.7628.761,500
Apr 11, 202428.5228.5228.5228.5228.52-
Apr 10, 202428.1628.1628.1628.1628.16-
Apr 09, 202428.3628.3628.3628.3628.36-
Apr 08, 202428.6228.6228.6228.6228.6240
Apr 05, 202428.3428.3428.3428.3428.34-
Apr 04, 202428.8628.8628.8628.8628.86-
Apr 03, 202428.3028.6628.3028.6628.6633
Apr 02, 202428.4228.4228.4228.4228.4240
Mar 28, 202428.2828.2828.2828.2828.28-
Mar 27, 202427.8527.8527.8527.8527.85-
Mar 26, 202427.8727.8727.8727.8727.8710
Mar 25, 202427.9427.9427.9427.9427.94-
Mar 22, 202427.3227.3227.3227.3227.32-
Mar 21, 202427.8427.8427.8427.8427.84150
Mar 20, 202426.6626.6626.6626.6626.66-
Mar 19, 202426.3626.3626.3626.3626.36-
Mar 18, 202426.5028.0026.5028.0028.00350
Mar 15, 202425.7925.7925.7925.7925.79-
Mar 14, 202425.9325.9325.9325.9325.93-
Mar 13, 202426.0926.0926.0926.0926.09-
Mar 12, 202426.1126.1126.1126.1126.11-
Mar 11, 202425.5225.7425.5225.7425.7415
Mar 08, 202425.4725.4725.4725.4725.47-
Mar 07, 202425.2425.2425.2425.2425.24-
Mar 06, 202424.5325.2024.5325.2025.20450
Mar 05, 202424.1524.1724.1524.1724.17160
Mar 04, 202424.6824.6824.6824.6824.68-
Mar 01, 202424.7924.7924.6524.6524.65260
Feb 29, 202424.5124.5124.5124.5124.51-
Feb 28, 202424.7424.7424.7424.7424.74-
Feb 27, 202424.6124.7424.6124.7424.7450
Feb 26, 202424.9624.9624.9624.9624.96-
Feb 23, 202425.5025.5025.0925.0925.09200
Feb 22, 202425.1825.1825.1825.1825.18-
Feb 21, 202424.9924.9924.8824.8824.8837
Feb 20, 202425.2925.2925.2925.2925.29-
Feb 19, 202425.5325.5325.3525.3525.3591
Feb 16, 202425.5625.5625.5625.5625.56-
Feb 15, 202425.5425.5425.5425.5425.54-
Feb 14, 202425.7525.7525.7525.7525.75-
Feb 13, 202426.4626.4625.7125.7125.7120
Feb 12, 202426.1726.1726.1726.1726.17-
Feb 09, 202426.1826.2926.1826.2926.29200
Feb 08, 202425.6725.6725.6725.6725.67-
Feb 07, 202425.9225.9225.9225.9225.92-
Feb 06, 202425.9125.9125.9125.9125.91-
Feb 05, 202425.9025.9025.9025.9025.90-
Feb 02, 202426.9726.9726.9726.9726.97-
Feb 01, 202427.7227.7226.9726.9726.97150
Jan 31, 202428.3828.3828.3828.3828.38-
Jan 30, 202428.4328.4328.4328.4328.43-
Jan 29, 202428.3828.3828.3828.3828.38-
Jan 26, 202430.0030.0029.0029.0029.00265
Jan 25, 202429.9229.9229.8929.8929.89200
Jan 24, 202429.6629.6629.6629.6629.66-
Jan 23, 202429.8029.8029.8029.8029.80-
Jan 22, 202429.4529.4529.4529.4529.45-
Jan 19, 202429.6329.6329.6329.6329.63-
Jan 18, 202429.1429.1429.1429.1429.14-
Jan 17, 202428.6428.6428.5128.5128.5180
Jan 16, 202429.2529.2529.2529.2529.25-
Jan 15, 202430.8030.8030.8030.8030.80-
Jan 12, 202430.5530.8030.5530.8030.80120
Jan 11, 202430.7630.7630.7630.7630.76-
Jan 10, 202429.8529.8529.8529.8529.85-
Jan 09, 202429.2229.9029.2229.9029.901,300
Jan 08, 202428.6728.6728.6728.6728.67-
Jan 05, 202428.0028.3028.0028.3028.30350
Jan 04, 202429.4029.4029.4029.4029.40-
Jan 03, 202430.0130.0129.5229.5229.52200
Jan 02, 202430.3730.3730.3730.3730.37-
Dec 29, 202330.0630.0630.0630.0630.06-
Dec 28, 202330.4630.4630.4630.4630.46-
Dec 27, 202330.3030.6530.3030.6530.65500
Dec 22, 202330.1030.1030.1030.1030.10-
Dec 21, 202330.2630.2630.2630.2630.26-
Dec 20, 202330.3930.3930.3930.3930.39-
Dec 19, 202330.2730.2730.2730.2730.27-
Dec 18, 202330.5230.5230.5230.5230.52-
Dec 15, 202330.2130.7730.2130.7730.773,050
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...