Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Signify NV (G14.BE)

Berlin - Berlin Delayed Price. Currency in EUR
32.94+0.55 (+1.70%)
At close: 09:55PM CET
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202232.3332.9432.3332.9432.94-
Dec 01, 202232.6432.7632.1732.3932.39-
Nov 30, 202232.4532.7132.1832.7132.71-
Nov 29, 202232.2432.4632.2432.4432.44-
Nov 28, 202232.5432.6332.1032.1032.10-
Nov 25, 202231.5133.3931.5132.6732.67-
Nov 24, 202231.0231.6431.0231.5331.53-
Nov 23, 202230.9531.1230.7231.0031.00-
Nov 22, 202230.6130.9830.3430.9830.98-
Nov 21, 202230.6530.7430.4930.6930.69-
Nov 18, 202230.5830.8030.2030.7830.78-
Nov 17, 202230.4730.6629.9730.6030.60-
Nov 16, 202230.8730.8730.1630.3830.38-
Nov 15, 202232.7632.7630.6630.7030.70-
Nov 14, 202232.4932.6631.9432.4232.42-
Nov 11, 202231.8932.6431.8932.6032.60-
Nov 10, 202230.0631.8929.9531.7231.72-
Nov 09, 202230.0430.4329.9629.9629.96-
Nov 08, 202229.5830.3029.5430.1030.10-
Nov 07, 202228.8029.9628.8029.6029.6047
Nov 04, 202228.4428.9828.3028.9828.98-
Nov 03, 202228.2028.2527.7028.2528.25-
Nov 02, 202229.0829.3928.4028.4328.43-
Nov 01, 202228.2829.2528.2829.0129.01-
Oct 31, 202228.3928.5727.8928.0928.09-
Oct 28, 202226.9528.5626.9528.5628.56-
Oct 27, 202228.1028.5427.5127.5127.51-
Oct 26, 202227.7528.2927.7528.0328.03-
Oct 25, 202227.2527.8926.7127.8927.89-
Oct 24, 202227.0227.2626.8427.1927.19-
Oct 21, 202226.8427.0826.5327.0827.08-
Oct 20, 202227.1027.2526.7726.9826.98-
Oct 19, 202227.4727.5127.0727.2927.29-
Oct 18, 202226.9527.7326.9027.4127.41-
Oct 17, 202226.2326.8426.2026.6526.65-
Oct 14, 202226.5526.7126.0826.0826.08-
Oct 13, 202225.2826.3925.2026.3426.34-
Oct 12, 202225.2325.4925.0025.3125.31-
Oct 11, 202225.4925.6025.0125.1125.11-
Oct 10, 202224.9625.9224.9625.6125.61-
Oct 07, 202226.6326.6324.7525.0825.08-
Oct 06, 202227.1727.1726.4226.6026.60-
Oct 05, 202228.1528.1526.7227.0527.05-
Oct 04, 202227.1528.2927.1528.2528.25-
Oct 03, 202226.3126.8525.9126.8526.85-
Sep 30, 202226.2826.8026.2826.3026.30-
Sep 29, 202227.7027.7025.9826.3326.33-
Sep 28, 202227.3127.9326.9727.9327.93-
Sep 27, 202227.9128.2027.2227.3827.38-
Sep 26, 202227.0227.9827.0227.7427.74-
Sep 23, 202228.2028.2027.0827.2727.27-
Sep 22, 202228.5228.6728.1128.2428.24-
Sep 21, 202227.9228.9327.7928.5628.56-
Sep 20, 202228.8428.8427.7827.9827.98-
Sep 19, 202228.4028.8028.0028.8028.80-
Sep 16, 202229.5429.5428.3828.5128.51-
Sep 15, 202230.1130.1129.6229.7629.76-
Sep 14, 202230.4630.5729.7829.9229.92-
Sep 13, 202231.3731.6530.4730.4730.47-
Sep 12, 202230.7331.7830.7331.3031.30-
Sep 09, 202229.4630.7229.4630.7230.72-
Sep 08, 202229.4629.5528.9829.3829.38-
Sep 07, 202228.2729.4128.2129.4129.41-
Sep 06, 202228.1328.7828.1328.4728.47-
Sep 05, 202228.5428.5428.0328.1628.16-
Sep 02, 202228.3929.2028.2428.6228.62-
Sep 01, 202229.0129.0128.0928.5328.53-
Aug 31, 202229.4229.4228.3528.3528.35-
Aug 30, 202229.5329.9529.0129.1629.16-
Aug 29, 202229.1929.5528.7629.4829.48-
Aug 26, 202229.6030.1229.3229.3229.32-
Aug 25, 202230.3730.3729.3029.6529.65-
Aug 24, 202229.4630.2529.0430.2530.25-
Aug 23, 202229.2429.7429.2429.4729.47-
Aug 22, 202230.2930.4929.1529.2129.21-
Aug 19, 202230.9630.9630.4030.4330.43-
Aug 18, 202230.8931.3130.8431.0531.05-
Aug 17, 202232.4132.4130.8531.0031.00-
Aug 16, 202231.8132.5531.8132.5032.50-
Aug 15, 202231.8631.9431.6231.8531.85-
Aug 12, 202231.3031.9531.3031.9531.95-
Aug 11, 202231.3631.5031.0431.2231.22-
Aug 10, 202230.1431.4030.1431.2731.27-
Aug 09, 202231.3431.3430.1430.2430.24-
Aug 08, 202231.2131.6331.0531.4631.46-
Aug 05, 202230.2031.1730.2031.1731.17-
Aug 04, 202229.7930.2929.5630.0930.09-
Aug 03, 202229.9729.9729.6329.7829.78-
Aug 02, 202230.0730.0729.6329.9229.9240
Aug 01, 202231.6431.6429.7530.1730.17-
Jul 29, 202234.2534.2531.5331.9531.95-
Jul 28, 202235.1136.0035.1135.9935.99-
Jul 27, 202234.3635.0834.3635.0835.08-
Jul 26, 202234.9534.9534.1334.2034.20-
Jul 25, 202235.2435.2434.9635.0835.08-
Jul 22, 202234.6135.4934.5835.2435.24-
Jul 21, 202234.5635.1334.5034.6934.69-
Jul 20, 202234.1334.6434.1334.3834.38-
Jul 19, 202233.5034.2333.0834.2334.23-
Jul 18, 202233.4033.9833.4033.4733.47-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement