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

Frankfurt - Delayed Quote EUR

Signify N.V. (G14.F)

Compare
18.34
+0.20
+(1.10%)
As of 8:08:16 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202518.3418.3418.3418.3418.3450
Apr 16, 202518.1318.1418.1318.1418.1450
Apr 15, 202518.2418.4918.2418.4918.4950
Apr 14, 202518.1818.3018.1818.3018.3030
Apr 11, 202517.6817.6817.6817.6817.68-
Apr 10, 202518.5618.5617.1817.1817.185,035
Apr 9, 202517.4517.4517.3817.3817.38120
Apr 8, 202517.8817.8817.8617.8617.8650
Apr 7, 202516.6116.6116.6116.6116.61-
Apr 4, 202518.3918.3917.1917.1917.192,530
Apr 3, 202519.3219.3219.3219.3219.32-
Apr 2, 202519.7319.7319.7319.7319.73-
Apr 1, 202519.9819.9819.9819.9819.98-
Mar 31, 202520.2020.2019.6719.6719.6743
Mar 28, 202520.5420.5420.5420.5420.54-
Mar 27, 202520.8220.8220.8220.8220.82-
Mar 26, 202521.0421.2021.0421.2021.20200
Mar 25, 202520.9820.9820.9820.9820.98-
Mar 24, 202521.0421.0421.0421.0421.04-
Mar 21, 202520.9820.9820.9820.9820.98-
Mar 20, 202521.3821.3821.3821.3821.38-
Mar 19, 202521.1821.1821.1821.1821.18-
Mar 18, 202521.1221.1221.1221.1221.12-
Mar 17, 202520.8220.9420.8220.9420.941,000
Mar 14, 202520.2420.4020.2420.4020.40200
Mar 13, 202520.5420.5420.1220.1220.12350
Mar 12, 202520.9620.9620.9620.9620.96-
Mar 11, 202520.5820.5820.5820.5820.58-
Mar 10, 202521.0421.0420.4420.4420.44200
Mar 7, 202520.9620.9620.9620.9620.96-
Mar 6, 202520.2020.6020.2020.6020.605,000
Mar 5, 202519.4519.9919.4519.9919.99100
Mar 4, 202520.3020.3020.2020.2020.2049
Mar 3, 202520.5220.5220.4220.4220.42400
Feb 28, 202520.7420.7420.7420.7420.74-
Feb 27, 202521.0621.0621.0021.0021.00700
Feb 26, 202521.1821.1821.1821.1821.18-
Feb 25, 202521.3821.3821.3821.3821.38-
Feb 24, 202521.4821.4821.4821.4821.4842
Feb 21, 202521.3021.6021.3021.6021.60250
Feb 20, 202520.9220.9220.9220.9220.92-
Feb 19, 202521.4621.4621.4621.4621.46-
Feb 18, 202521.1421.1421.1421.1421.14-
Feb 17, 202521.2421.2421.1021.1421.14300
Feb 14, 202521.1421.3821.0221.0221.021,075
Feb 13, 202520.9620.9620.7820.7820.7830
Feb 12, 202520.7820.7820.7820.7820.78-
Feb 11, 202520.6020.6020.6020.6020.60-
Feb 10, 202521.1221.1221.0221.0221.02447
Feb 7, 202520.9820.9820.9820.9820.981,000
Feb 6, 202520.9021.0620.9021.0621.0640
Feb 5, 202520.4220.4220.4220.4220.42-
Feb 4, 202520.7020.7020.7020.7020.70-
Feb 3, 202520.8020.8020.1220.5220.521,200
Jan 31, 202521.2021.2621.2021.2621.2615
Jan 30, 202521.2621.2621.2621.2621.26-
Jan 29, 202522.0222.0222.0222.0222.02-
Jan 28, 202522.3822.3822.3822.3822.38-
Jan 27, 202522.1622.1622.1622.1622.16-
Jan 24, 202521.8821.8821.8821.8821.88-
Jan 23, 202522.6222.6222.6022.6022.60420
Jan 22, 202522.5422.5422.5422.5422.54-
Jan 21, 202522.2422.2422.2422.2422.24-
Jan 20, 202522.0422.0422.0422.0422.04-
Jan 17, 202521.7221.7221.7221.7221.72-
Jan 16, 202521.3821.6621.3821.6621.66230
Jan 15, 202520.6021.3620.6021.3621.3640
Jan 14, 202520.8620.8620.8620.8620.86-
Jan 13, 202520.6420.6420.6420.6420.64-
Jan 10, 202521.2821.2821.2821.2821.28-
Jan 9, 202521.5421.5421.5421.5421.54-
Jan 8, 202521.7821.7821.7821.7821.78-
Jan 7, 202521.2021.2021.2021.2021.20-
Jan 6, 202521.2621.2821.2621.2821.2890
Jan 3, 202521.5421.5421.5021.5021.5075
Jan 2, 202521.6821.6821.5821.5821.58300
Dec 30, 202421.0021.3021.0021.3021.301,122
Dec 27, 202420.9620.9620.9620.9620.96-
Dec 23, 202420.7220.7220.7220.7220.72-
Dec 20, 202420.6220.8620.6220.8620.86100
Dec 19, 202420.9420.9420.8820.8820.88300
Dec 18, 202421.1821.1821.1821.1821.18-
Dec 17, 202421.4221.4821.4221.4821.48500
Dec 16, 202421.5621.5621.3421.3421.34278
Dec 13, 202421.4221.4221.4221.4221.42-
Dec 12, 202421.7621.7621.7621.7621.76-
Dec 11, 202421.4021.5221.3821.5221.52722
Dec 10, 202421.1821.1821.1821.1821.18-
Dec 9, 202421.2821.2821.2821.2821.28150
Dec 6, 202420.7620.7620.7620.7620.76-
Dec 5, 202420.4621.0620.4621.0621.06150
Dec 4, 202420.9420.9420.4020.4020.401,000
Dec 3, 202421.7821.7821.7821.7821.78-
Dec 2, 202421.0021.0021.0021.0021.00200
Nov 29, 202420.9221.1620.9221.1621.16338
Nov 28, 202420.9220.9220.9220.9220.92-
Nov 27, 202421.0021.0020.9820.9820.98350
Nov 26, 202421.6621.6621.3021.3021.30200
Nov 25, 202421.9621.9621.9621.9621.96-
Nov 22, 202421.3221.4221.3221.4221.4288
Nov 21, 202421.8221.8221.8221.8221.82-
Nov 20, 202422.3822.3822.3822.3822.38-
Nov 19, 202422.2822.2822.2822.2822.28-
Nov 18, 202422.1022.1022.1022.1022.10-
Nov 15, 202421.5622.0821.5622.0822.08199
Nov 14, 202420.9021.6820.9021.6821.68200
Nov 13, 202421.1421.1421.1421.1421.14-
Nov 12, 202421.8421.8421.8421.8421.84-
Nov 11, 202421.7821.7821.7821.7821.78-
Nov 8, 202422.0822.0822.0822.0822.08-
Nov 7, 202421.8821.8821.8821.8821.88-
Nov 6, 202422.4422.4422.4422.4422.44-
Nov 5, 202422.6422.6422.6422.6422.64-
Nov 4, 202422.6822.6822.6822.6822.68-
Nov 1, 202422.5422.5422.5422.5422.54-
Oct 31, 202422.7622.7622.7622.7622.76-
Oct 30, 202423.0623.0623.0623.0623.06-
Oct 29, 202423.1623.1623.1623.1623.16-
Oct 28, 202424.2424.2424.2424.2424.24-
Oct 25, 202422.0823.6622.0823.6623.66154
Oct 24, 202421.8221.8221.8221.8221.82-
Oct 23, 202422.2222.2222.1822.1822.1825
Oct 22, 202422.0622.0622.0622.0622.06-
Oct 21, 202422.4822.4822.1822.2222.221,026
Oct 18, 202422.1022.1022.1022.1022.10-
Oct 17, 202422.1022.1022.1022.1022.10-
Oct 16, 202422.0222.0222.0222.0222.02-
Oct 15, 202422.4022.4022.1822.1822.18110
Oct 14, 202422.2622.2622.2622.2622.26-
Oct 11, 202422.1022.1022.1022.1022.10-
Oct 10, 202422.1022.1022.1022.1022.10-
Oct 9, 202422.0022.0022.0022.0022.00-
Oct 8, 202422.3022.3022.0022.0022.00100
Oct 7, 202422.5822.5822.5822.5822.58-
Oct 4, 202421.9022.5221.9022.5222.52100
Oct 3, 202421.3822.0621.3822.0622.06170
Oct 2, 202421.5021.6621.5021.6621.6645
Oct 1, 202421.1221.4021.1221.4021.402,350
Sep 30, 202421.4421.4421.4421.4421.44-
Sep 27, 202421.1821.1821.1821.1821.18-
Sep 26, 202420.8220.8220.8220.8220.82-
Sep 25, 202420.3820.3820.3820.3820.38-
Sep 24, 202420.6620.6620.6620.6620.66-
Sep 23, 202420.5620.5620.5620.5620.5660
Sep 20, 202421.2021.2021.2021.2021.20-
Sep 19, 202421.2021.2021.2021.2021.20-
Sep 18, 202421.3221.3221.3221.3221.32-
Sep 17, 202421.0221.0221.0221.0221.02-
Sep 16, 202420.9620.9620.9620.9620.96-
Sep 13, 202420.3620.3620.3620.3620.36-
Sep 12, 202420.5220.5220.5220.5220.52-
Sep 11, 202420.1820.1820.1820.1820.18-
Sep 10, 202420.1420.1420.1420.1420.14-
Sep 9, 202420.5220.6220.5220.6220.62500
Sep 6, 202421.1021.1021.1021.1021.10-
Sep 5, 202421.0821.0821.0821.0821.08-
Sep 4, 202421.0021.0021.0021.0021.00-
Sep 3, 202421.8421.8621.8421.8621.8620
Sep 2, 202422.1422.1422.1422.1422.14-
Aug 30, 202421.8821.8821.8821.8821.88-
Aug 29, 202421.8221.8221.8221.8221.82-
Aug 28, 202421.7621.9021.7621.9021.901,046
Aug 27, 202421.7621.7621.7621.7621.76-
Aug 26, 202421.6421.6421.6421.6421.64-
Aug 23, 202421.2821.2821.2821.2821.28-
Aug 22, 202421.3021.3021.3021.3021.30-
Aug 21, 202421.1221.1221.1221.1221.12-
Aug 20, 202421.6421.6421.6421.6421.64-
Aug 19, 202421.4621.4621.4621.4621.46-
Aug 16, 202421.4821.4821.4821.4821.48-
Aug 15, 202421.0421.0421.0421.0421.04-
Aug 14, 202420.9020.9020.9020.9020.90-
Aug 13, 202420.8420.8420.8420.8420.84-
Aug 12, 202421.0621.0621.0621.0621.06-
Aug 9, 202421.2621.2621.1221.1221.12270
Aug 8, 202421.2821.2821.2821.2821.28-
Aug 7, 202420.9221.5220.9221.5221.5220
Aug 6, 202421.4821.4821.4821.4821.48-
Aug 5, 202421.1021.1020.8020.8020.8050
Aug 2, 202422.0222.0222.0222.0222.02-
Aug 1, 202422.8422.8422.1022.1022.103,300
Jul 31, 202423.1623.4023.1623.4023.40400
Jul 30, 202422.7222.7222.7222.7222.72-
Jul 29, 202422.4222.5422.3022.4622.46382
Jul 26, 202423.6023.6022.1222.1222.122,737
Jul 25, 202423.8023.8023.8023.8023.80-
Jul 24, 202423.7623.7623.7623.7623.76-
Jul 23, 202423.9423.9423.9423.9423.94-
Jul 22, 202423.4423.4423.4423.4423.44-
Jul 19, 202424.5224.5224.5224.5224.52-
Jul 18, 202424.1824.3224.1824.3224.32800
Jul 17, 202424.4224.4224.4224.4224.42-
Jul 16, 202424.6424.6424.6424.6424.64-
Jul 15, 202424.6424.6424.6424.6424.64150
Jul 12, 202424.7024.7024.7024.7024.70-
Jul 11, 202424.2024.7024.2024.7024.70600
Jul 10, 202423.9823.9823.9823.9823.98-
Jul 9, 202424.2624.2624.2624.2624.26-
Jul 8, 202424.2624.2624.2624.2624.26-
Jul 5, 202424.6824.6824.6824.6824.68-
Jul 4, 202424.0224.0224.0224.0224.02-
Jul 3, 202423.7423.7423.7423.7423.74-
Jul 2, 202423.5423.5423.5423.5423.54-
Jul 1, 202423.5423.5423.5423.5423.54-
Jun 28, 202423.4423.4423.4423.4423.44-
Jun 27, 202423.2023.3423.2023.3423.3490
Jun 26, 202423.8023.8023.8023.8023.80-
Jun 25, 202423.9223.9223.8423.8423.84378
Jun 24, 202423.5623.7423.3823.7423.7460
Jun 21, 202423.4823.4823.4823.4823.48-
Jun 20, 202423.0823.2623.0823.2623.26600
Jun 19, 202423.0823.0823.0823.0823.08-
Jun 18, 202423.4823.6223.3023.3023.30550
Jun 17, 202422.9023.3422.9023.3423.348
Jun 14, 202423.7823.7822.9422.9422.94100
Jun 13, 202425.0425.0423.7823.9423.94550
Jun 12, 202425.0425.0425.0425.0425.04-
Jun 11, 202424.9024.9024.9024.9024.90-
Jun 10, 202424.5624.5624.4824.4824.48260
Jun 7, 202425.0425.0424.8424.8424.848
Jun 6, 202424.9824.9824.9824.9824.98-
Jun 5, 202424.9024.9024.9024.9024.90-
Jun 4, 202425.4025.4025.4025.4025.40-
Jun 3, 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, 2024 1.55 Dividend
May 16, 202425.8425.8625.8425.8625.86570
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 9, 202426.7426.7426.7426.7425.22-
May 8, 202426.7426.7426.7426.7425.22-
May 7, 202425.8625.8625.8625.8624.39-
May 6, 202426.3226.3226.3226.3224.82-
May 3, 202425.5825.5825.5825.5824.13-
May 2, 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-