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

Cboe UK EUR

Signify N.V. (LIGHTA.XC)

18.05
-1.76
(-8.91%)
At close: 4:29:50 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202518.0518.0517.9518.0518.051,497
Apr 29, 2025 1.56 Dividend
Apr 29, 202519.8119.8119.8119.8119.81-
Apr 28, 202519.8319.8819.8119.8118.251,427
Apr 25, 202518.7718.7718.7718.7717.29562
Apr 24, 202518.7818.7818.7818.7817.30-
Apr 23, 202518.8019.1118.7818.7817.303,167
Apr 22, 202520.8720.8720.8720.8719.23-
Apr 17, 202520.8720.8720.8720.8719.23-
Apr 16, 202520.8720.8720.8720.8719.23-
Apr 15, 202520.8720.8720.8720.8719.23-
Apr 14, 202520.8720.8720.8720.8719.23-
Apr 11, 202520.8720.8720.8720.8719.23-
Apr 10, 202520.8720.8720.8720.8719.23-
Apr 9, 202520.8720.8720.8720.8719.23-
Apr 8, 202520.8720.8720.8720.8719.23-
Apr 7, 202520.8720.8720.8720.8719.23-
Apr 4, 202520.8720.8720.8720.8719.23-
Apr 3, 202520.8720.8720.8720.8719.23-
Apr 2, 202520.8720.8720.8720.8719.23-
Apr 1, 202520.8720.8720.8720.8719.23-
Mar 31, 202520.8720.8720.8720.8719.23-
Mar 28, 202520.8720.8720.8720.8719.23-
Mar 27, 202520.8720.8720.8720.8719.23-
Mar 26, 202520.8720.8720.8720.8719.23-
Mar 25, 202520.8720.8720.8720.8719.23-
Mar 24, 202520.8720.8720.8720.8719.23-
Mar 21, 202520.8720.8720.8720.8719.23-
Mar 20, 202520.8720.8720.8720.8719.23-
Mar 19, 202520.8720.8720.8720.8719.23-
Mar 18, 202520.8720.8720.8720.8719.23-
Mar 17, 202520.8720.8720.8720.8719.23-
Mar 14, 202520.8720.8720.8720.8719.23-
Mar 13, 202520.8720.8720.8720.8719.23-
Mar 12, 202520.8720.8720.8720.8719.23-
Mar 11, 202520.8720.8720.8720.8719.23-
Mar 10, 202520.8720.8720.8720.8719.23-
Mar 7, 202520.8720.8720.8720.8719.23-
Mar 6, 202520.8720.8720.8720.8719.23-
Mar 5, 202520.8720.8720.8720.8719.23-
Mar 4, 202520.8720.8720.8720.8719.23-
Mar 3, 202520.8720.8720.8720.8719.23-
Feb 28, 202520.8720.8720.8720.8719.23-
Feb 27, 202520.8720.8720.8720.8719.23-
Feb 26, 202520.8720.8720.8720.8719.23-
Feb 25, 202520.8720.8720.8720.8719.23-
Feb 24, 202520.8720.8720.8720.8719.23-
Feb 21, 202520.8720.8720.8720.8719.23-
Feb 20, 202520.8720.8720.8720.8719.23-
Feb 19, 202520.8720.8720.8720.8719.23-
Feb 18, 202520.8720.8720.8720.8719.23-
Feb 17, 202520.8720.8720.8720.8719.23-
Feb 14, 202520.8720.8720.8720.8719.23-
Feb 13, 202520.8720.8720.8720.8719.23-
Feb 12, 202520.7520.8720.7520.8719.232,587
Feb 11, 202520.9520.9520.9520.9519.30-
Feb 10, 202520.9520.9520.8720.9519.301,689
Feb 7, 202521.0121.0121.0121.0119.36551
Feb 6, 202521.1821.1821.1821.1819.51-
Feb 5, 202521.1821.1821.1821.1819.51-
Feb 4, 202521.1821.1821.1821.1819.51-
Feb 3, 202521.1821.1821.1821.1819.51-
Jan 31, 202521.1821.1821.1821.1819.51-
Jan 30, 202521.2821.2821.1821.1819.5138
Jan 29, 202520.5620.5620.5620.5618.94-
Jan 28, 202520.5620.5620.5620.5618.94-
Jan 27, 202520.5620.5620.5620.5618.94-
Jan 24, 202520.5620.5620.5620.5618.94-
Jan 23, 202520.5620.5620.5620.5618.94-
Jan 22, 202520.5620.5620.5620.5618.94-
Jan 21, 202520.5620.5620.5620.5618.94-
Jan 20, 202520.5620.5620.5620.5618.94-
Jan 17, 202520.5620.5620.5620.5618.94-
Jan 16, 202520.5620.5620.5620.5618.94-
Jan 15, 202520.5620.5620.5620.5618.94-
Jan 14, 202520.5620.5620.5620.5618.94-
Jan 13, 202520.5620.5620.5620.5618.94570
Jan 10, 202521.1821.1821.1821.1819.51-
Jan 9, 202521.1821.1821.1821.1819.51-
Jan 8, 202521.1821.1821.1821.1819.51-
Jan 7, 202521.1821.1821.1821.1819.51-
Jan 6, 202521.1821.1821.1821.1819.51-
Jan 3, 202521.1821.1821.1821.1819.51-
Jan 2, 202521.1821.1821.1821.1819.51-
Dec 31, 202421.1821.1821.1821.1819.51-
Dec 30, 202421.1821.1821.1821.1819.51136
Dec 27, 202421.7021.7021.7021.7019.99-
Dec 24, 202421.7021.7021.7021.7019.99-
Dec 23, 202421.7021.7021.7021.7019.99-
Dec 20, 202421.7021.7021.7021.7019.99-
Dec 19, 202421.7021.7021.7021.7019.99-
Dec 18, 202421.7021.7021.7021.7019.99-
Dec 17, 202421.7021.7021.7021.7019.99-
Dec 16, 202421.7021.7021.7021.7019.99-
Dec 13, 202421.7021.7021.7021.7019.99-
Dec 12, 202421.7021.7021.7021.7019.99-
Dec 11, 202421.7021.7021.7021.7019.991
Dec 10, 202421.3221.3221.3221.3219.64-
Dec 9, 202421.3221.3221.3221.3219.64-
Dec 6, 202421.3221.3221.3221.3219.64-
Dec 5, 202421.3221.3221.3221.3219.64-
Dec 4, 202421.3221.3221.3221.3219.64-
Dec 3, 202421.3221.3221.3221.3219.64-
Dec 2, 202421.3221.3221.3221.3219.64-
Nov 29, 202421.3221.3221.3221.3219.64-
Nov 28, 202421.3221.3221.3221.3219.64-
Nov 27, 202421.3221.3221.3221.3219.64-
Nov 26, 202421.3221.3221.3221.3219.6410
Nov 25, 202422.2422.2422.2422.2420.49-
Nov 22, 202422.2422.2422.2422.2420.49-
Nov 21, 202422.2422.2422.2422.2420.49-
Nov 20, 202422.2422.2422.2422.2420.49-
Nov 19, 202422.2422.2422.2422.2420.49-
Nov 18, 202422.2422.2422.2422.2420.4928
Nov 15, 202421.9221.9221.9221.9220.191
Nov 14, 202421.7421.7421.7421.7420.03-
Nov 13, 202421.7421.7421.7421.7420.03-
Nov 12, 202421.7421.7421.7421.7420.03-
Nov 11, 202421.7421.7421.7421.7420.03-
Nov 8, 202421.7421.7421.7421.7420.03-
Nov 7, 202421.7421.7421.7421.7420.03-
Nov 6, 202421.7421.7421.7421.7420.03505
Nov 5, 202423.1423.1423.1423.1421.32-
Nov 4, 202423.1423.1423.1423.1421.32-
Nov 1, 202423.1423.1423.1423.1421.32-
Oct 31, 202423.1423.1423.1423.1421.32-
Oct 30, 202423.1423.1423.1423.1421.32-
Oct 29, 202423.1523.1523.1423.1421.32432
Oct 28, 202424.2524.2524.2524.2522.34-
Oct 25, 202423.9224.4023.8724.2522.348,380
Oct 24, 202422.2422.2422.2422.2420.49-
Oct 23, 202422.2422.2422.2422.2420.49-
Oct 22, 202422.2422.2422.2422.2420.49-
Oct 21, 202422.2422.2422.2422.2420.4930
Oct 18, 202422.5622.5622.5622.5620.7823
Oct 17, 202422.1922.1922.1922.1920.44-
Oct 16, 202422.3022.3022.1922.1920.44609
Oct 15, 202422.3122.4522.3122.3520.591,207
Oct 14, 202422.2822.2822.2822.2820.53-
Oct 11, 202422.3622.3622.1422.2820.536
Oct 10, 202422.3822.3822.3822.3820.62-
Oct 9, 202422.3822.3822.3822.3820.62-
Oct 8, 202422.3822.3822.3822.3820.62-
Oct 7, 202422.3222.3822.3222.3820.624
Oct 4, 202421.1321.1321.1321.1319.47-
Oct 3, 202421.1321.1321.1321.1319.47-
Oct 2, 202421.1321.1321.1321.1319.47-
Oct 1, 202421.1321.1321.1321.1319.47-
Sep 30, 202421.1321.1321.1321.1319.47-
Sep 27, 202421.1321.1321.1321.1319.47-
Sep 26, 202421.1321.1321.1321.1319.47495
Sep 25, 202420.2820.3920.2820.3918.78459
Sep 24, 202420.6520.6520.4820.5218.903,557
Sep 23, 202421.2021.2021.2021.2019.53-
Sep 20, 202421.2021.2021.2021.2019.53-
Sep 19, 202421.2021.2021.2021.2019.53-
Sep 18, 202421.2021.2021.2021.2019.531
Sep 17, 202420.5020.5020.5020.5018.89-
Sep 16, 202420.5020.5020.5020.5018.89-
Sep 13, 202420.5020.5020.5020.5018.89-
Sep 12, 202420.5020.5020.5020.5018.89-
Sep 11, 202420.5020.5020.5020.5018.89-
Sep 10, 202420.5020.5020.5020.5018.89-
Sep 9, 202420.5020.5020.5020.5018.89-
Sep 6, 202420.5020.5020.5020.5018.8925
Sep 5, 202421.4021.4021.4021.4019.71-
Sep 4, 202421.4021.4021.4021.4019.71-
Sep 3, 202421.4021.4021.4021.4019.71-
Sep 2, 202421.4021.4021.4021.4019.71-
Aug 30, 202421.4021.4021.4021.4019.71-
Aug 29, 202421.4021.4021.4021.4019.71-
Aug 28, 202421.4021.4021.4021.4019.71-
Aug 27, 202421.4021.4021.4021.4019.71-
Aug 23, 202421.4021.4021.4021.4019.71-
Aug 22, 202421.4021.4021.4021.4019.71-
Aug 21, 202421.4021.4021.4021.4019.71-
Aug 20, 202421.4021.4021.4021.4019.71-
Aug 19, 202421.4021.4021.4021.4019.71-
Aug 16, 202421.4021.4021.4021.4019.7196
Aug 15, 202420.9820.9820.9820.9819.33-
Aug 14, 202420.9820.9820.9820.9819.3324
Aug 13, 202421.2321.2321.2321.2319.56-
Aug 12, 202421.2321.2321.2321.2319.56-
Aug 9, 202421.2321.2321.2321.2319.56-
Aug 8, 202421.2121.2921.2121.2319.561,734
Aug 7, 202421.0821.6721.0821.6719.96252
Aug 6, 202421.2121.2121.2121.2119.54-
Aug 5, 202421.2121.2121.2121.2119.54495
Aug 2, 202424.5124.5124.5124.5122.58-
Aug 1, 202424.5124.5124.5124.5122.58-
Jul 31, 202424.5124.5124.5124.5122.58-
Jul 30, 202424.5124.5124.5124.5122.58-
Jul 29, 202424.5124.5124.5124.5122.58-
Jul 26, 202424.5124.5124.5124.5122.58-
Jul 25, 202424.5124.5124.5124.5122.58-
Jul 24, 202424.5124.5124.5124.5122.58-
Jul 23, 202424.5124.5124.5124.5122.58-
Jul 22, 202424.5124.5124.5124.5122.58-
Jul 19, 202424.5124.5124.5124.5122.58-
Jul 18, 202424.5124.5124.5124.5122.58-
Jul 17, 202424.5124.5124.5124.5122.58-
Jul 16, 202424.5024.5124.4224.5122.58881
Jul 15, 202423.6423.6423.6423.6421.78-
Jul 12, 202423.6423.6423.6423.6421.78-
Jul 11, 202423.6423.6423.6423.6421.78-
Jul 10, 202423.6423.6423.6423.6421.78-
Jul 9, 202423.6423.6423.6423.6421.78-
Jul 8, 202423.6423.6423.6423.6421.78-
Jul 5, 202423.6423.6423.6423.6421.78-
Jul 4, 202423.6423.6423.6423.6421.78-
Jul 3, 202423.6423.6423.6423.6421.78-
Jul 2, 202423.6423.6423.6423.6421.78-
Jul 1, 202423.6423.6423.6423.6421.78-
Jun 28, 202423.6423.6423.6423.6421.78-
Jun 27, 202423.4223.6423.1923.6421.783,524
Jun 26, 202423.9223.9223.9223.9222.04-
Jun 25, 202423.9223.9223.9223.9222.0421
Jun 24, 202423.4423.4423.4423.4421.59-
Jun 21, 202423.4423.4423.4423.4421.59-
Jun 20, 202423.2923.4423.2923.4421.59593
Jun 19, 202423.1923.1923.1923.1921.36-
Jun 18, 202423.1923.1923.1923.1921.36-
Jun 17, 202423.1923.1923.1923.1921.36-
Jun 14, 202423.3823.3823.1823.1921.36595
Jun 13, 202425.2825.2825.2825.2823.29-
Jun 12, 202425.3925.3925.2825.2823.29770
Jun 11, 202425.5025.5025.5025.5023.49-
Jun 10, 202425.5025.5025.5025.5023.49-
Jun 7, 202425.5025.5025.5025.5023.49-
Jun 6, 202425.5025.5025.5025.5023.49-
Jun 5, 202425.5025.5025.5025.5023.49-
Jun 4, 202425.5025.5025.5025.5023.49-
Jun 3, 202425.5025.5025.5025.5023.491
May 31, 202424.9624.9624.9624.9622.99-
May 30, 202424.9624.9624.9624.9622.99-
May 29, 202424.9624.9624.9624.9622.99-
May 28, 202424.9624.9624.9624.9622.99-
May 24, 202424.9624.9624.9624.9622.99-
May 23, 202424.9624.9624.9624.9622.99-
May 22, 202424.9624.9624.9624.9622.99-
May 21, 202424.9624.9624.9624.9622.99-
May 20, 202424.9624.9624.9624.9622.99-
May 17, 202424.9624.9624.9624.9622.9978
May 16, 2024 1.55 Dividend
May 16, 202427.0827.0827.0827.0824.95-
May 15, 202427.0827.0827.0827.0823.5238
May 14, 202427.3127.3127.3127.3123.7252
May 13, 202427.0327.1127.0327.1123.5593
May 10, 202425.6825.6825.6825.6822.30-
May 9, 202425.6825.6825.6825.6822.30-
May 8, 202425.6825.6825.6825.6822.30-
May 7, 202425.6825.6825.6825.6822.30-
May 3, 202425.6825.6825.6825.6822.30-
May 2, 202425.7625.7625.6825.6822.30409
May 1, 202425.7625.7625.7625.7622.37-
Apr 30, 202425.7625.7625.7625.7622.3787