Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Signify N.V. (G14.DE)

Compare
18.34
-0.06
(-0.33%)
At close: 5:35:33 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202518.3418.3418.3118.3418.3474
Apr 16, 202518.2418.4018.2418.4018.40134
Apr 15, 202518.2718.2718.2718.2718.27-
Apr 14, 202518.2718.2718.2718.2718.27-
Apr 11, 202517.5717.7917.1117.7917.79849
Apr 10, 202517.8717.8717.5117.5117.51800
Apr 9, 202517.5617.6417.2217.2217.222,240
Apr 8, 202517.9818.1017.8018.0218.021,241
Apr 7, 202516.7818.2616.7317.4317.43534
Apr 4, 202518.0718.2016.9217.1917.191,426
Apr 3, 202518.6218.6218.3018.3418.341,806
Apr 2, 202519.8219.8219.6819.6819.68616
Apr 1, 202519.9219.9219.8119.8919.892,180
Mar 31, 202519.7519.9919.6419.9919.992,325
Mar 28, 202520.8020.8020.2820.2820.28558
Mar 27, 202521.1221.1220.6020.6020.60342
Mar 26, 202521.0221.0221.0221.0221.02-
Mar 25, 202520.6220.6220.6220.6220.62-
Mar 24, 202521.0621.0621.0621.0621.06-
Mar 21, 202520.7821.0620.7821.0621.06208
Mar 20, 202521.2821.2821.1221.1221.12357
Mar 19, 202521.2821.4421.2021.4421.44326
Mar 18, 202521.2021.3421.2021.2621.261,010
Mar 17, 202520.8420.8420.8420.8420.84-
Mar 14, 202520.2621.1020.2620.8420.84645
Mar 13, 202520.5020.5020.0820.1820.18820
Mar 12, 202521.0221.0220.9820.9820.98459
Mar 11, 202520.8620.9220.8620.9220.9213
Mar 10, 202520.7220.7220.7220.7220.72113
Mar 7, 202520.9420.9420.8620.8620.8610
Mar 6, 202520.5021.0020.5021.0021.002,333
Mar 5, 202519.7120.2819.7120.0420.04404
Mar 4, 202520.2020.2019.3119.3119.31675
Mar 3, 202520.4020.4620.4020.4620.4635
Feb 28, 202520.5020.7020.3820.5420.542,177
Feb 27, 202521.2621.4020.8620.8620.86362
Feb 26, 202521.1021.2021.1021.2021.202,000
Feb 25, 202521.1221.1221.0021.0021.00512
Feb 24, 202521.5021.5021.4221.4821.48250
Feb 21, 202521.5621.5621.5621.5621.56177
Feb 20, 202521.1021.1021.1021.1021.10-
Feb 19, 202520.9020.9020.9020.9020.90-
Feb 18, 202521.2021.2021.2021.2021.20-
Feb 17, 202521.0021.3821.0021.2021.20397
Feb 14, 202521.4221.4621.1821.1821.181,095
Feb 13, 202521.0221.0221.0221.0221.0237
Feb 12, 202520.8020.8420.8020.8420.84378
Feb 11, 202520.7020.7020.7020.7020.70-
Feb 10, 202521.0221.0221.0221.0221.02-
Feb 7, 202520.6821.0220.6821.0221.02250
Feb 6, 202520.9620.9620.9620.9620.96550
Feb 5, 202520.4220.8020.4220.8020.80577
Feb 4, 202520.5220.5220.5220.5220.521,000
Feb 3, 202520.1020.5820.0420.5820.58240
Jan 31, 202521.0421.2420.9020.9020.90556
Jan 30, 202522.1022.1022.1022.1022.10-
Jan 29, 202522.1022.1022.1022.1022.102
Jan 28, 202524.3024.3024.3024.3024.30-
Jan 27, 202524.3024.3024.3024.3024.30-
Jan 24, 202522.7422.7422.7422.7422.74-
Jan 23, 202522.7422.7422.7422.7422.74-
Jan 22, 202522.7422.7422.7422.7422.74-
Jan 21, 202521.6421.6421.6421.6421.64-
Jan 20, 202521.6421.6421.6421.6421.64-
Jan 17, 202521.6421.6421.6421.6421.64-
Jan 16, 202521.6421.6421.6421.6421.64-
Jan 15, 202521.3821.3821.3821.3821.3812
Jan 14, 202520.6220.6220.6220.6220.62-
Jan 13, 202520.7620.7620.7620.7620.76-
Jan 10, 202521.3621.3621.3621.3621.36-
Jan 9, 202521.5621.5621.3621.3621.36138
Jan 8, 202521.0621.0621.0621.0621.06-
Jan 7, 202521.0621.0621.0621.0621.06-
Jan 6, 202521.1421.2420.7421.0621.061,196
Jan 3, 202521.2621.2621.2621.2621.26-
Jan 2, 202521.5021.7621.5021.7621.7612
Dec 30, 202421.2021.3221.2021.3221.32100
Dec 27, 202421.2621.2621.2621.2621.26-
Dec 23, 202420.8420.9820.8420.9620.96380
Dec 20, 202420.5020.6220.5020.5220.52131
Dec 19, 202420.8220.9820.4820.4820.48481
Dec 18, 202421.3221.3221.3221.3221.32-
Dec 17, 202421.3821.5621.3821.5621.5617
Dec 16, 202421.3421.4421.3421.4421.44200
Dec 13, 202421.6421.6421.6421.6421.64-
Dec 12, 202421.6821.8421.4821.4821.48380
Dec 11, 202421.2821.8421.2821.8421.84100
Dec 10, 202421.2221.2221.2221.2221.22-
Dec 9, 202421.1621.3821.1621.2221.22201
Dec 6, 202421.3221.6021.3221.6021.60559
Dec 5, 202420.7421.2820.7021.2821.28664
Dec 4, 202420.2020.4820.1820.3620.361,673
Dec 3, 202421.8021.8621.8021.8621.8648
Dec 2, 202421.3821.7821.3821.7821.78477
Nov 29, 202421.1421.1421.1421.1421.14447
Nov 28, 202420.8020.8020.8020.8020.80-
Nov 27, 202420.9020.9020.7620.8020.803,200
Nov 26, 202421.9421.9421.9421.9421.94-
Nov 25, 202421.7421.7421.7421.7421.74-
Nov 22, 202421.7421.7421.7421.7421.74-
Nov 21, 202421.2621.3621.2621.3621.3613
Nov 20, 202421.8421.8421.8421.8421.84-
Nov 19, 202422.0622.3222.0622.3222.329
Nov 18, 202420.9420.9420.9420.9420.94-
Nov 15, 202420.9420.9420.9420.9420.94-
Nov 14, 202420.9420.9420.9420.9420.94-
Nov 13, 202421.2421.2420.9420.9420.9430
Nov 12, 202421.6621.7021.6021.6021.604,444
Nov 11, 202422.0422.0422.0422.0422.04-
Nov 8, 202422.0422.0422.0422.0422.04-
Nov 7, 202422.0422.0422.0422.0422.0438
Nov 6, 202421.7822.0221.7821.9021.9078
Nov 5, 202422.7422.7422.7422.7422.74-
Nov 4, 202422.7422.7422.7422.7422.74-
Nov 1, 202422.7222.7222.6622.6622.663
Oct 31, 202422.8822.8822.8822.8822.88-
Oct 30, 202422.8822.8822.8822.8822.88-
Oct 29, 202423.3223.3223.3223.3223.32100
Oct 28, 202423.7823.7823.7823.7823.78288
Oct 25, 202423.5824.2423.5824.2024.201,448
Oct 24, 202422.3222.3222.0822.0822.08979
Oct 23, 202422.2822.2822.2822.2822.28-
Oct 22, 202422.2822.2822.2822.2822.28-
Oct 21, 202422.2622.2622.0622.0622.06350
Oct 18, 202422.5022.5022.4022.4022.408
Oct 17, 202422.3222.3222.3222.3222.32-
Oct 16, 202422.2822.2822.2822.2822.28-
Oct 15, 202422.2822.2822.2822.2822.28-
Oct 14, 202422.3422.3422.3422.3422.34-
Oct 11, 202422.3222.3422.3222.3422.34450
Oct 10, 202422.1422.1422.1422.1422.14-
Oct 9, 202422.2422.2422.2422.2422.24-
Oct 8, 202422.2622.2622.2622.2622.26-
Oct 7, 202422.2622.2622.2622.2622.26-
Oct 4, 202422.2022.4822.0422.0422.04811
Oct 3, 202421.9822.0621.9822.0222.02116
Oct 2, 202421.4821.8021.4821.8021.80250
Oct 1, 202421.2621.5421.2221.3821.381,066
Sep 30, 202421.3621.3620.8420.8420.84200
Sep 27, 202421.2221.6221.2221.6221.6292
Sep 26, 202421.0821.0820.8420.8420.843,500
Sep 25, 202420.5820.5820.5820.5820.58-
Sep 24, 202421.0221.0220.5020.5020.50123
Sep 23, 202420.4820.5020.4420.4420.441,558
Sep 20, 202421.1221.1221.1221.1221.12300
Sep 19, 202421.4021.4021.4021.4021.40-
Sep 18, 202421.2421.2621.2221.2621.26438
Sep 17, 202420.9620.9620.9620.9620.96100
Sep 16, 202421.0621.0620.9420.9620.9681
Sep 13, 202420.2020.2020.2020.2020.20-
Sep 12, 202420.2020.2020.2020.2020.20-
Sep 11, 202420.1820.1820.1820.1820.18-
Sep 10, 202420.4620.4620.1220.1220.12153
Sep 9, 202420.5020.5020.4020.4620.46388
Sep 6, 202420.8020.8020.8020.8020.8030
Sep 5, 202421.3221.3221.1821.1821.1822
Sep 4, 202422.2222.2222.2222.2222.22-
Sep 3, 202422.2222.2222.2222.2222.22-
Sep 2, 202422.2222.2222.2222.2222.22-
Aug 30, 202422.2222.2222.2222.2222.22-
Aug 29, 202421.9421.9421.9421.9421.94-
Aug 28, 202421.7621.8621.7621.8621.86200
Aug 27, 202421.8021.8021.8021.8021.8042
Aug 26, 202421.6621.6621.6621.6621.66150
Aug 23, 202421.3421.7021.3421.7021.70244
Aug 22, 202421.3421.3421.3421.3421.34-
Aug 21, 202421.2621.3821.2621.3821.38273
Aug 20, 202421.2621.2621.1821.1821.1830
Aug 19, 202421.5421.7021.5421.7021.7015
Aug 16, 202421.4621.4621.4621.4621.46-
Aug 15, 202421.2021.5021.2021.5021.5027
Aug 14, 202420.8820.9820.8820.9820.98500
Aug 13, 202420.9620.9620.9620.9620.96-
Aug 12, 202420.9620.9620.9620.9620.96-
Aug 9, 202421.1421.1421.1021.1221.12121
Aug 8, 202421.2821.2821.2821.2821.28-
Aug 7, 202421.1421.6621.1421.5821.5869
Aug 6, 202420.9620.9620.4820.4820.4815
Aug 5, 202420.8221.3020.8221.3021.30128
Aug 2, 202421.9621.9621.8221.8221.821,671
Aug 1, 202422.6622.6622.4422.4422.44170
Jul 31, 202423.3223.3223.0023.0023.00416
Jul 30, 202422.3623.0822.3623.0823.0890
Jul 29, 202422.2022.2022.1822.2022.201,180
Jul 26, 202422.4622.4622.4222.4222.4290
Jul 25, 202424.2024.2024.2024.2024.20-
Jul 24, 202424.1224.1224.1224.1224.12-
Jul 23, 202424.0824.0823.9423.9423.94101
Jul 22, 202424.0824.0824.0824.0824.0810
Jul 19, 202424.0024.0023.3823.4423.44270
Jul 18, 202424.3424.5624.2624.5424.542,120
Jul 17, 202424.4824.4824.2424.2424.24110
Jul 16, 202424.6024.6024.6024.6024.60420
Jul 15, 202424.6624.6624.6624.6624.66-
Jul 12, 202424.5224.5224.5224.5224.52-
Jul 11, 202424.5224.8224.4024.8224.82876
Jul 10, 202424.1024.2824.1024.2824.28100
Jul 9, 202424.2224.2224.2224.2224.22-
Jul 8, 202424.3624.3624.3624.3624.36-
Jul 5, 202424.9024.9024.2424.2424.24456
Jul 4, 202424.6224.7224.4024.7224.72271
Jul 3, 202423.9623.9623.9623.9623.96-
Jul 2, 202423.3023.8023.3023.8023.80400
Jul 1, 202423.6023.6223.5623.5623.56505
Jun 28, 202423.5823.5823.5823.5823.58-
Jun 27, 202423.1623.1623.1623.1623.16-
Jun 26, 202423.5623.6023.1623.1623.16522
Jun 25, 202423.9823.9823.7423.8223.82384
Jun 24, 202423.4424.0423.4424.0424.04140
Jun 21, 202423.4423.4423.3223.3223.32358
Jun 20, 202423.2823.5023.2823.4423.441,180
Jun 19, 202423.3023.3823.0823.0823.08613
Jun 18, 202423.1823.1823.1823.1823.18-
Jun 17, 202422.9623.2622.9623.1823.18421
Jun 14, 202424.1024.1024.1024.1024.10-
Jun 13, 202424.2824.2824.1024.1024.1092
Jun 12, 202425.1425.1425.1425.1425.14-
Jun 11, 202425.0425.0425.0425.0425.04-
Jun 10, 202424.5024.5024.5024.5024.50-
Jun 7, 202424.9224.9224.6624.6624.66270
Jun 6, 202425.2025.2025.2025.2025.20-
Jun 5, 202424.6625.0024.6625.0025.00299
Jun 4, 202425.3425.3425.3425.3425.34-
Jun 3, 202425.6225.6225.3425.3425.3412
May 31, 202424.9424.9424.9424.9424.94-
May 30, 202424.4824.4824.4824.4824.48-
May 29, 202424.7024.7024.5224.5224.52134
May 28, 202425.1225.1224.9824.9824.98340
May 27, 202425.3825.3825.3825.3825.38-
May 24, 202425.3825.3825.3825.3825.38-
May 23, 202424.9625.3824.8425.3825.38118
May 22, 202424.9024.9424.9024.9424.9410
May 21, 202425.0025.1025.0025.1025.103,000
May 20, 202425.0225.0225.0225.0225.02-
May 17, 202424.8824.8824.8824.8824.886
May 16, 2024 1.55 Dividend
May 16, 202425.7625.8025.7625.8025.80300
May 15, 202427.1427.1427.1427.1425.59-
May 14, 202427.2227.2227.2227.2225.67-
May 13, 202427.1827.1827.1827.1825.63-
May 10, 202427.1227.1227.1227.1225.57-
May 9, 202427.1227.1227.1227.1225.57-
May 8, 202426.8427.1226.8427.1225.5711
May 7, 202425.8825.8825.8825.8824.40-
May 6, 202426.0426.0425.8825.8824.4075
May 3, 202425.7025.7025.7025.7024.23-
May 2, 202425.7025.7025.7025.7024.2350
Apr 30, 202425.8625.8625.7625.7624.29315
Apr 29, 202425.6825.6825.6825.6824.21-
Apr 26, 202425.9825.9825.6825.6824.2110
Apr 25, 202428.2028.2028.2028.2026.59-
Apr 24, 202428.4428.4428.4428.4426.82-
Apr 23, 202428.2428.2428.2428.2426.63-
Apr 22, 202428.6228.6228.6228.6226.99-
Apr 19, 202428.6228.6228.6228.6226.99-
Apr 18, 202428.6228.6228.6228.6226.99-
Apr 17, 202428.6228.6228.6228.6226.99-

Related Tickers

CEA.DE FRIWO AG
8.20
+1.86%
 
T9Z.DE Zumtobel Group AG
4.5600
+3.64%
 
SLSA.DE Solutiance AG
1.7500
0.00%
 
HNL.DE Dr. Hönle AG
8.08
-0.74%
 
703.DE Alfen N.V.
12.72
-0.12%
 
NXS.DE Nexans S.A.
87.30
-1.85%
 
LMIA.DE LION E-Mobility AG
1.1200
-1.75%
 
ZAG.VI Zumtobel Group AG
4.5050
+2.39%
 
PLUN.DE Plug Power Inc.
0.8095
-6.21%
 
PCELL.ST PowerCell Sweden AB (publ)
28.34
-2.54%