Canada markets open in 6 hours 44 minutes

Signify N.V. (G14.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
24.90-0.50 (-1.97%)
As of 08:00AM CEST. Market open.
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202424.9024.9024.9024.9024.90130
Jun 04, 202425.4025.4025.4025.4025.40-
Jun 03, 202425.0825.0825.0825.0825.08-
May 31, 202424.8225.1224.8225.1225.12130
May 30, 202424.4824.4824.4824.4824.48-
May 29, 202424.8624.8624.8624.8624.86-
May 28, 202425.2825.2825.0025.0025.0050
May 27, 202424.9024.9024.9024.9024.90-
May 24, 202424.7224.7224.7224.7224.72-
May 23, 202424.8824.8824.8824.8824.88-
May 22, 202425.1225.1224.9624.9624.96100
May 21, 202425.1225.1225.1225.1225.12-
May 20, 202424.9024.9024.9024.9024.90-
May 17, 202425.5825.5824.9025.0625.06200
May 16, 202425.8425.8625.8425.8625.86570
May 16, 20241.55 Dividend
May 15, 202427.2627.2627.2627.2625.71-
May 14, 202427.1227.1227.1227.1225.58-
May 13, 202427.1827.1827.1827.1825.63-
May 10, 202427.1827.5227.1827.5225.9620
May 09, 202426.7426.7426.7426.7425.22-
May 08, 202426.7426.7426.7426.7425.22-
May 07, 202425.8625.8625.8625.8624.39-
May 06, 202426.3226.3226.3226.3224.82-
May 03, 202425.5825.5825.5825.5824.13-
May 02, 202425.5225.5225.5225.5224.07-
Apr 30, 202425.4825.7025.4825.7024.2450
Apr 29, 202425.1625.5025.1625.5024.0580
Apr 26, 202427.5427.5425.3425.3423.90315
Apr 25, 202428.2428.2428.2428.2426.63-
Apr 24, 202428.3028.3028.3028.3026.69-
Apr 23, 202428.2628.2628.2628.2626.65-
Apr 22, 202428.4628.4628.2428.2426.6395
Apr 19, 202428.1028.1028.1028.1026.50-
Apr 18, 202428.4428.4428.4428.4426.82-
Apr 17, 202428.4428.4428.4428.4426.82-
Apr 16, 202428.5028.5028.5028.5026.88-
Apr 15, 202428.3628.3628.3628.3626.75-
Apr 12, 202428.7628.7628.7628.7627.121,500
Apr 11, 202428.5228.5228.5228.5226.90-
Apr 10, 202428.1628.1628.1628.1626.56-
Apr 09, 202428.3628.3628.3628.3626.75-
Apr 08, 202428.6228.6228.6228.6226.9940
Apr 05, 202428.3428.3428.3428.3426.73-
Apr 04, 202428.8628.8628.8628.8627.22-
Apr 03, 202428.3028.6628.3028.6627.0333
Apr 02, 202428.4228.4228.4228.4226.8040
Mar 28, 202428.2828.2828.2828.2826.67-
Mar 27, 202427.8527.8527.8527.8526.27-
Mar 26, 202427.8727.8727.8727.8726.2910
Mar 25, 202427.9427.9427.9427.9426.35-
Mar 22, 202427.3227.3227.3227.3225.77-
Mar 21, 202427.8427.8427.8427.8426.26150
Mar 20, 202426.6626.6626.6626.6625.14-
Mar 19, 202426.3626.3626.3626.3624.86-
Mar 18, 202426.5028.0026.5028.0026.41350
Mar 15, 202425.7925.7925.7925.7924.32-
Mar 14, 202425.9325.9325.9325.9324.46-
Mar 13, 202426.0926.0926.0926.0924.61-
Mar 12, 202426.1126.1126.1126.1124.63-
Mar 11, 202425.5225.7425.5225.7424.2815
Mar 08, 202425.4725.4725.4725.4724.02-
Mar 07, 202425.2425.2425.2425.2423.80-
Mar 06, 202424.5325.2024.5325.2023.77450
Mar 05, 202424.1524.1724.1524.1722.80160
Mar 04, 202424.6824.6824.6824.6823.28-
Mar 01, 202424.7924.7924.6524.6523.25260
Feb 29, 202424.5124.5124.5124.5123.12-
Feb 28, 202424.7424.7424.7424.7423.33-
Feb 27, 202424.6124.7424.6124.7423.3350
Feb 26, 202424.9624.9624.9624.9623.54-
Feb 23, 202425.5025.5025.0925.0923.66200
Feb 22, 202425.1825.1825.1825.1823.75-
Feb 21, 202424.9924.9924.8824.8823.4737
Feb 20, 202425.2925.2925.2925.2923.85-
Feb 19, 202425.5325.5325.3525.3523.9191
Feb 16, 202425.5625.5625.5625.5624.11-
Feb 15, 202425.5425.5425.5425.5424.09-
Feb 14, 202425.7525.7525.7525.7524.29-
Feb 13, 202426.4626.4625.7125.7124.2520
Feb 12, 202426.1726.1726.1726.1724.68-
Feb 09, 202426.1826.2926.1826.2924.80200
Feb 08, 202425.6725.6725.6725.6724.21-
Feb 07, 202425.9225.9225.9225.9224.45-
Feb 06, 202425.9125.9125.9125.9124.44-
Feb 05, 202425.9025.9025.9025.9024.43-
Feb 02, 202426.9726.9726.9726.9725.44-
Feb 01, 202427.7227.7226.9726.9725.44150
Jan 31, 202428.3828.3828.3828.3826.77-
Jan 30, 202428.4328.4328.4328.4326.81-
Jan 29, 202428.3828.3828.3828.3826.77-
Jan 26, 202430.0030.0029.0029.0027.35265
Jan 25, 202429.9229.9229.8929.8928.19200
Jan 24, 202429.6629.6629.6629.6627.97-
Jan 23, 202429.8029.8029.8029.8028.11-
Jan 22, 202429.4529.4529.4529.4527.78-
Jan 19, 202429.6329.6329.6329.6327.95-
Jan 18, 202429.1429.1429.1429.1427.48-
Jan 17, 202428.6428.6428.5128.5126.8980
Jan 16, 202429.2529.2529.2529.2527.59-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...