Frankfurt - Delayed Quote EUR

Signify N.V. (G14.F)

21.76
+0.14
+(0.65%)
As of 8:09:07 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 4, 202521.7621.7621.7621.7621.76200
Jun 3, 202521.6221.6221.6221.6221.62-
Jun 2, 202521.4021.4021.4021.4021.40-
May 30, 202521.9021.9021.9021.9021.90-
May 29, 202521.9221.9221.9221.9221.92-
May 28, 202521.9222.2821.9222.2822.28200
May 27, 202521.9621.9621.9621.9621.96-
May 26, 202521.3821.3821.3821.3821.38-
May 23, 202521.3621.3621.0021.0021.00200
May 22, 202520.8220.8220.8220.8220.82-
May 21, 202521.1421.1421.1421.1421.14-
May 20, 202520.6020.6020.6020.6020.60-
May 19, 202520.6020.6020.6020.6020.60-
May 16, 202520.6220.6220.5020.5020.5030
May 15, 202520.4820.4820.4620.4820.481,522
May 14, 202520.7620.7620.5220.5620.56570
May 13, 202520.4220.4220.4220.4220.42100
May 12, 202520.0220.7420.0220.7420.74700
May 9, 202519.4519.5019.4519.5019.50460
May 8, 202519.3519.5119.3419.4319.431,300
May 7, 202518.9818.9818.9818.9818.98-
May 6, 202519.2619.2619.2619.2619.26-
May 5, 202518.9818.9818.9818.9818.98-
May 2, 202518.3118.3118.3118.3118.31-
Apr 30, 202517.8817.9217.8117.8117.81400
Apr 29, 2025 1.56 Dividend
Apr 29, 202517.9118.0317.9117.9117.91211
Apr 28, 202519.4119.4719.4119.4717.91100
Apr 25, 202519.5319.8719.4719.4717.911,313
Apr 24, 202518.9718.9718.9718.9717.45-
Apr 23, 202518.7018.7018.7018.7017.20-
Apr 22, 202518.4318.4318.4318.4316.95-
Apr 17, 202518.3418.3418.3418.3416.87-
Apr 16, 202518.1318.1418.1318.1416.6950
Apr 15, 202518.2418.4918.2418.4917.0150
Apr 14, 202518.1818.3018.1818.3016.8330
Apr 11, 202517.6817.6817.6817.6816.26-
Apr 10, 202518.5618.5617.1817.1815.805,035
Apr 9, 202517.4517.4517.3817.3815.99120
Apr 8, 202517.8817.8817.8617.8616.4350
Apr 7, 202516.6116.6116.6116.6115.28-
Apr 4, 202518.3918.3917.1917.1915.812,530
Apr 3, 202519.3219.3219.3219.3217.77-
Apr 2, 202519.7319.7319.7319.7318.15-
Apr 1, 202519.9819.9819.9819.9818.38-
Mar 31, 202520.2020.2019.6719.6718.0943
Mar 28, 202520.5420.5420.5420.5418.89-
Mar 27, 202520.8220.8220.8220.8219.15-
Mar 26, 202521.0421.2021.0421.2019.50200
Mar 25, 202520.9820.9820.9820.9819.30-
Mar 24, 202521.0421.0421.0421.0419.35-
Mar 21, 202520.9820.9820.9820.9819.30-
Mar 20, 202521.3821.3821.3821.3819.67-
Mar 19, 202521.1821.1821.1821.1819.48-
Mar 18, 202521.1221.1221.1221.1219.43-
Mar 17, 202520.8220.9420.8220.9419.261,000
Mar 14, 202520.2420.4020.2420.4018.77200
Mar 13, 202520.5420.5420.1220.1218.51350
Mar 12, 202520.9620.9620.9620.9619.28-
Mar 11, 202520.5820.5820.5820.5818.93-
Mar 10, 202521.0421.0420.4420.4418.80200
Mar 7, 202520.9620.9620.9620.9619.28-
Mar 6, 202520.2020.6020.2020.6018.955,000
Mar 5, 202519.4519.9919.4519.9918.39100
Mar 4, 202520.3020.3020.2020.2018.5849
Mar 3, 202520.5220.5220.4220.4218.78400
Feb 28, 202520.7420.7420.7420.7419.08-
Feb 27, 202521.0621.0621.0021.0019.32700
Feb 26, 202521.1821.1821.1821.1819.48-
Feb 25, 202521.3821.3821.3821.3819.67-
Feb 24, 202521.4821.4821.4821.4819.7642
Feb 21, 202521.3021.6021.3021.6019.87250
Feb 20, 202520.9220.9220.9220.9219.24-
Feb 19, 202521.4621.4621.4621.4619.74-
Feb 18, 202521.1421.1421.1421.1419.45-
Feb 17, 202521.2421.2421.1021.1419.45300
Feb 14, 202521.1421.3821.0221.0219.341,075
Feb 13, 202520.9620.9620.7820.7819.1230
Feb 12, 202520.7820.7820.7820.7819.12-
Feb 11, 202520.6020.6020.6020.6018.95-
Feb 10, 202521.1221.1221.0221.0219.34447
Feb 7, 202520.9820.9820.9820.9819.301,000
Feb 6, 202520.9021.0620.9021.0619.3740
Feb 5, 202520.4220.4220.4220.4218.78-
Feb 4, 202520.7020.7020.7020.7019.04-
Feb 3, 202520.8020.8020.1220.5218.881,200
Jan 31, 202521.2021.2621.2021.2619.5615
Jan 30, 202521.2621.2621.2621.2619.56-
Jan 29, 202522.0222.0222.0222.0220.26-
Jan 28, 202522.3822.3822.3822.3820.59-
Jan 27, 202522.1622.1622.1622.1620.38-
Jan 24, 202521.8821.8821.8821.8820.13-
Jan 23, 202522.6222.6222.6022.6020.79420
Jan 22, 202522.5422.5422.5422.5420.73-
Jan 21, 202522.2422.2422.2422.2420.46-
Jan 20, 202522.0422.0422.0422.0420.27-
Jan 17, 202521.7221.7221.7221.7219.98-
Jan 16, 202521.3821.6621.3821.6619.92230
Jan 15, 202520.6021.3620.6021.3619.6540
Jan 14, 202520.8620.8620.8620.8619.19-
Jan 13, 202520.6420.6420.6420.6418.99-
Jan 10, 202521.2821.2821.2821.2819.57-
Jan 9, 202521.5421.5421.5421.5419.81-
Jan 8, 202521.7821.7821.7821.7820.03-
Jan 7, 202521.2021.2021.2021.2019.50-
Jan 6, 202521.2621.2821.2621.2819.5790
Jan 3, 202521.5421.5421.5021.5019.7875
Jan 2, 202521.6821.6821.5821.5819.85300
Dec 30, 202421.0021.3021.0021.3019.591,122
Dec 27, 202420.9620.9620.9620.9619.28-
Dec 23, 202420.7220.7220.7220.7219.06-
Dec 20, 202420.6220.8620.6220.8619.19100
Dec 19, 202420.9420.9420.8820.8819.21300
Dec 18, 202421.1821.1821.1821.1819.48-
Dec 17, 202421.4221.4821.4221.4819.76500
Dec 16, 202421.5621.5621.3421.3419.63278
Dec 13, 202421.4221.4221.4221.4219.70-
Dec 12, 202421.7621.7621.7621.7620.02-
Dec 11, 202421.4021.5221.3821.5219.80722
Dec 10, 202421.1821.1821.1821.1819.48-
Dec 9, 202421.2821.2821.2821.2819.57150
Dec 6, 202420.7620.7620.7620.7619.10-
Dec 5, 202420.4621.0620.4621.0619.37150
Dec 4, 202420.9420.9420.4020.4018.771,000
Dec 3, 202421.7821.7821.7821.7820.03-
Dec 2, 202421.0021.0021.0021.0019.32200
Nov 29, 202420.9221.1620.9221.1619.46338
Nov 28, 202420.9220.9220.9220.9219.24-
Nov 27, 202421.0021.0020.9820.9819.30350
Nov 26, 202421.6621.6621.3021.3019.59200
Nov 25, 202421.9621.9621.9621.9620.20-
Nov 22, 202421.3221.4221.3221.4219.7088
Nov 21, 202421.8221.8221.8221.8220.07-
Nov 20, 202422.3822.3822.3822.3820.59-
Nov 19, 202422.2822.2822.2822.2820.49-
Nov 18, 202422.1022.1022.1022.1020.33-
Nov 15, 202421.5622.0821.5622.0820.31199
Nov 14, 202420.9021.6820.9021.6819.94200
Nov 13, 202421.1421.1421.1421.1419.45-
Nov 12, 202421.8421.8421.8421.8420.09-
Nov 11, 202421.7821.7821.7821.7820.03-
Nov 8, 202422.0822.0822.0822.0820.31-
Nov 7, 202421.8821.8821.8821.8820.13-
Nov 6, 202422.4422.4422.4422.4420.64-
Nov 5, 202422.6422.6422.6422.6420.83-
Nov 4, 202422.6822.6822.6822.6820.86-
Nov 1, 202422.5422.5422.5422.5420.73-
Oct 31, 202422.7622.7622.7622.7620.94-
Oct 30, 202423.0623.0623.0623.0621.21-
Oct 29, 202423.1623.1623.1623.1621.30-
Oct 28, 202424.2424.2424.2424.2422.30-
Oct 25, 202422.0823.6622.0823.6621.76154
Oct 24, 202421.8221.8221.8221.8220.07-
Oct 23, 202422.2222.2222.1822.1820.4025
Oct 22, 202422.0622.0622.0622.0620.29-
Oct 21, 202422.4822.4822.1822.2220.441,026
Oct 18, 202422.1022.1022.1022.1020.33-
Oct 17, 202422.1022.1022.1022.1020.33-
Oct 16, 202422.0222.0222.0222.0220.26-
Oct 15, 202422.4022.4022.1822.1820.40110
Oct 14, 202422.2622.2622.2622.2620.48-
Oct 11, 202422.1022.1022.1022.1020.33-
Oct 10, 202422.1022.1022.1022.1020.33-
Oct 9, 202422.0022.0022.0022.0020.24-
Oct 8, 202422.3022.3022.0022.0020.24100
Oct 7, 202422.5822.5822.5822.5820.77-
Oct 4, 202421.9022.5221.9022.5220.72100
Oct 3, 202421.3822.0621.3822.0620.29170
Oct 2, 202421.5021.6621.5021.6619.9245
Oct 1, 202421.1221.4021.1221.4019.692,350
Sep 30, 202421.4421.4421.4421.4419.72-
Sep 27, 202421.1821.1821.1821.1819.48-
Sep 26, 202420.8220.8220.8220.8219.15-
Sep 25, 202420.3820.3820.3820.3818.75-
Sep 24, 202420.6620.6620.6620.6619.00-
Sep 23, 202420.5620.5620.5620.5618.9160
Sep 20, 202421.2021.2021.2021.2019.50-
Sep 19, 202421.2021.2021.2021.2019.50-
Sep 18, 202421.3221.3221.3221.3219.61-
Sep 17, 202421.0221.0221.0221.0219.34-
Sep 16, 202420.9620.9620.9620.9619.28-
Sep 13, 202420.3620.3620.3620.3618.73-
Sep 12, 202420.5220.5220.5220.5218.88-
Sep 11, 202420.1820.1820.1820.1818.56-
Sep 10, 202420.1420.1420.1420.1418.53-
Sep 9, 202420.5220.6220.5220.6218.97500
Sep 6, 202421.1021.1021.1021.1019.41-
Sep 5, 202421.0821.0821.0821.0819.39-
Sep 4, 202421.0021.0021.0021.0019.32-
Sep 3, 202421.8421.8621.8421.8620.1120
Sep 2, 202422.1422.1422.1422.1420.37-
Aug 30, 202421.8821.8821.8821.8820.13-
Aug 29, 202421.8221.8221.8221.8220.07-
Aug 28, 202421.7621.9021.7621.9020.151,046
Aug 27, 202421.7621.7621.7621.7620.02-
Aug 26, 202421.6421.6421.6421.6419.91-
Aug 23, 202421.2821.2821.2821.2819.57-
Aug 22, 202421.3021.3021.3021.3019.59-
Aug 21, 202421.1221.1221.1221.1219.43-
Aug 20, 202421.6421.6421.6421.6419.91-
Aug 19, 202421.4621.4621.4621.4619.74-
Aug 16, 202421.4821.4821.4821.4819.76-
Aug 15, 202421.0421.0421.0421.0419.35-
Aug 14, 202420.9020.9020.9020.9019.23-
Aug 13, 202420.8420.8420.8420.8419.17-
Aug 12, 202421.0621.0621.0621.0619.37-
Aug 9, 202421.2621.2621.1221.1219.43270
Aug 8, 202421.2821.2821.2821.2819.57-
Aug 7, 202420.9221.5220.9221.5219.8020
Aug 6, 202421.4821.4821.4821.4819.76-
Aug 5, 202421.1021.1020.8020.8019.1350
Aug 2, 202422.0222.0222.0222.0220.26-
Aug 1, 202422.8422.8422.1022.1020.333,300
Jul 31, 202423.1623.4023.1623.4021.53400
Jul 30, 202422.7222.7222.7222.7220.90-
Jul 29, 202422.4222.5422.3022.4620.66382
Jul 26, 202423.6023.6022.1222.1220.352,737
Jul 25, 202423.8023.8023.8023.8021.89-
Jul 24, 202423.7623.7623.7623.7621.86-
Jul 23, 202423.9423.9423.9423.9422.02-
Jul 22, 202423.4423.4423.4423.4421.56-
Jul 19, 202424.5224.5224.5224.5222.56-
Jul 18, 202424.1824.3224.1824.3222.37800
Jul 17, 202424.4224.4224.4224.4222.46-
Jul 16, 202424.6424.6424.6424.6422.67-
Jul 15, 202424.6424.6424.6424.6422.67150
Jul 12, 202424.7024.7024.7024.7022.72-
Jul 11, 202424.2024.7024.2024.7022.72600
Jul 10, 202423.9823.9823.9823.9822.06-
Jul 9, 202424.2624.2624.2624.2622.32-
Jul 8, 202424.2624.2624.2624.2622.32-
Jul 5, 202424.6824.6824.6824.6822.70-
Jul 4, 202424.0224.0224.0224.0222.10-
Jul 3, 202423.7423.7423.7423.7421.84-
Jul 2, 202423.5423.5423.5423.5421.65-
Jul 1, 202423.5423.5423.5423.5421.65-
Jun 28, 202423.4423.4423.4423.4421.56-
Jun 27, 202423.2023.3423.2023.3421.4790
Jun 26, 202423.8023.8023.8023.8021.89-
Jun 25, 202423.9223.9223.8423.8421.93378
Jun 24, 202423.5623.7423.3823.7421.8460
Jun 21, 202423.4823.4823.4823.4821.60-
Jun 20, 202423.0823.2623.0823.2621.40600
Jun 19, 202423.0823.0823.0823.0821.23-
Jun 18, 202423.4823.6223.3023.3021.43550
Jun 17, 202422.9023.3422.9023.3421.478
Jun 14, 202423.7823.7822.9422.9421.10100
Jun 13, 202425.0425.0423.7823.9422.02550
Jun 12, 202425.0425.0425.0425.0423.03-
Jun 11, 202424.9024.9024.9024.9022.90-
Jun 10, 202424.5624.5624.4824.4822.52260
Jun 7, 202425.0425.0424.8424.8422.858
Jun 6, 202424.9824.9824.9824.9822.98-
Jun 5, 202424.9024.9024.9024.9022.90-
Jun 4, 202425.4025.4025.4025.4023.36-