Signify N.V. (LIGHT.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 22.06 | 22.66 | 22.06 | 22.56 | 22.56 | 513,200 |
| 03 Oct 2024 | 21.44 | 22.06 | 21.28 | 22.06 | 22.06 | 560,228 |
| 02 Oct 2024 | 21.44 | 21.64 | 21.26 | 21.48 | 21.48 | 394,770 |
| 01 Oct 2024 | 21.22 | 21.76 | 21.20 | 21.52 | 21.52 | 619,999 |
| 30 Sept 2024 | 21.56 | 21.60 | 21.14 | 21.16 | 21.16 | 489,323 |
| 27 Sept 2024 | 21.28 | 21.72 | 21.20 | 21.56 | 21.56 | 699,172 |
| 26 Sept 2024 | 20.92 | 21.30 | 20.92 | 21.16 | 21.16 | 754,900 |
| 25 Sept 2024 | 20.40 | 20.64 | 20.20 | 20.64 | 20.64 | 695,319 |
| 24 Sept 2024 | 20.80 | 21.12 | 20.46 | 20.54 | 20.54 | 409,118 |
| 23 Sept 2024 | 20.58 | 20.70 | 20.42 | 20.50 | 20.50 | 450,290 |
| 20 Sept 2024 | 21.30 | 21.30 | 20.54 | 20.54 | 20.54 | 3,312,167 |
| 19 Sept 2024 | 21.36 | 21.64 | 21.30 | 21.38 | 21.38 | 342,874 |
| 18 Sept 2024 | 21.32 | 21.40 | 21.08 | 21.08 | 21.08 | 303,162 |
| 17 Sept 2024 | 21.00 | 21.48 | 20.92 | 21.38 | 21.38 | 203,100 |
| 16 Sept 2024 | 20.80 | 21.10 | 20.74 | 20.94 | 20.94 | 237,101 |
| 13 Sept 2024 | 20.50 | 20.96 | 20.48 | 20.84 | 20.84 | 304,634 |
| 12 Sept 2024 | 20.58 | 20.62 | 20.14 | 20.44 | 20.44 | 338,656 |
| 11 Sept 2024 | 20.26 | 20.66 | 20.04 | 20.26 | 20.26 | 345,822 |
| 10 Sept 2024 | 20.42 | 20.60 | 20.10 | 20.12 | 20.12 | 256,169 |
| 09 Sept 2024 | 20.52 | 20.62 | 20.16 | 20.50 | 20.50 | 167,186 |
| 06 Sept 2024 | 21.14 | 21.14 | 20.42 | 20.46 | 20.46 | 291,656 |
| 05 Sept 2024 | 21.06 | 21.64 | 20.98 | 21.16 | 21.16 | 278,897 |
| 04 Sept 2024 | 20.92 | 21.22 | 20.90 | 21.14 | 21.14 | 194,366 |
| 03 Sept 2024 | 21.90 | 21.96 | 21.14 | 21.28 | 21.28 | 134,337 |
| 02 Sept 2024 | 21.88 | 22.14 | 21.50 | 21.90 | 21.90 | 221,046 |
| 30 Aug 2024 | 21.90 | 22.24 | 21.82 | 22.24 | 22.24 | 391,253 |
| 29 Aug 2024 | 21.80 | 22.00 | 21.70 | 21.94 | 21.94 | 183,441 |
| 28 Aug 2024 | 21.78 | 21.88 | 21.72 | 21.88 | 21.88 | 136,588 |
| 27 Aug 2024 | 21.80 | 21.90 | 21.76 | 21.80 | 21.80 | 110,696 |
| 26 Aug 2024 | 21.64 | 21.82 | 21.64 | 21.74 | 21.74 | 65,027 |
| 23 Aug 2024 | 21.32 | 21.78 | 21.28 | 21.72 | 21.72 | 142,207 |
| 22 Aug 2024 | 21.46 | 21.64 | 21.32 | 21.32 | 21.32 | 140,029 |
| 21 Aug 2024 | 21.22 | 21.46 | 21.20 | 21.36 | 21.36 | 225,712 |
| 20 Aug 2024 | 21.68 | 21.68 | 21.18 | 21.18 | 21.18 | 185,416 |
| 19 Aug 2024 | 21.38 | 21.70 | 21.38 | 21.70 | 21.70 | 157,661 |
| 16 Aug 2024 | 21.50 | 21.52 | 21.30 | 21.44 | 21.44 | 265,260 |
| 15 Aug 2024 | 21.10 | 21.54 | 21.04 | 21.50 | 21.50 | 166,896 |
| 14 Aug 2024 | 20.88 | 21.10 | 20.78 | 21.10 | 21.10 | 205,470 |
| 13 Aug 2024 | 20.98 | 21.02 | 20.64 | 20.80 | 20.80 | 278,602 |
| 12 Aug 2024 | 21.20 | 21.22 | 20.90 | 20.90 | 20.90 | 152,152 |
| 09 Aug 2024 | 21.36 | 21.42 | 21.00 | 21.06 | 21.06 | 182,523 |
| 08 Aug 2024 | 21.46 | 21.46 | 21.02 | 21.32 | 21.32 | 177,043 |
| 07 Aug 2024 | 20.90 | 21.70 | 20.90 | 21.52 | 21.52 | 297,710 |
| 06 Aug 2024 | 21.54 | 21.56 | 20.62 | 20.76 | 20.76 | 298,396 |
| 05 Aug 2024 | 20.86 | 21.38 | 20.50 | 21.34 | 21.34 | 494,560 |
| 02 Aug 2024 | 22.00 | 22.10 | 21.48 | 21.48 | 21.48 | 469,709 |
| 01 Aug 2024 | 22.90 | 22.90 | 22.16 | 22.18 | 22.18 | 546,377 |
| 31 Jul 2024 | 23.16 | 23.42 | 22.88 | 22.90 | 22.90 | 736,423 |
| 30 Jul 2024 | 22.68 | 23.08 | 22.28 | 23.08 | 23.08 | 554,767 |
| 29 Jul 2024 | 22.40 | 22.76 | 22.12 | 22.76 | 22.76 | 313,092 |
| 26 Jul 2024 | 22.46 | 22.98 | 21.92 | 22.42 | 22.42 | 1,118,503 |
| 25 Jul 2024 | 23.96 | 24.16 | 23.58 | 24.16 | 24.16 | 299,114 |
| 24 Jul 2024 | 23.92 | 24.26 | 23.82 | 24.12 | 24.12 | 212,703 |
| 23 Jul 2024 | 23.96 | 24.12 | 23.66 | 23.94 | 23.94 | 208,734 |
| 22 Jul 2024 | 23.66 | 24.18 | 23.66 | 23.96 | 23.96 | 285,383 |
| 19 Jul 2024 | 24.24 | 24.28 | 23.34 | 23.50 | 23.50 | 327,933 |
| 18 Jul 2024 | 24.24 | 24.68 | 24.02 | 24.54 | 24.54 | 353,679 |
| 17 Jul 2024 | 24.46 | 24.58 | 24.24 | 24.24 | 24.24 | 225,506 |
| 16 Jul 2024 | 24.52 | 24.64 | 24.26 | 24.54 | 24.54 | 322,997 |
| 15 Jul 2024 | 24.82 | 25.04 | 24.74 | 24.80 | 24.80 | 180,937 |
| 12 Jul 2024 | 24.80 | 25.04 | 24.56 | 24.92 | 24.92 | 261,544 |
| 11 Jul 2024 | 24.62 | 24.78 | 24.24 | 24.76 | 24.76 | 288,139 |
| 10 Jul 2024 | 24.04 | 24.36 | 24.04 | 24.28 | 24.28 | 195,641 |
| 09 Jul 2024 | 24.24 | 24.42 | 24.04 | 24.04 | 24.04 | 301,482 |
| 08 Jul 2024 | 24.16 | 24.62 | 23.92 | 24.32 | 24.32 | 268,023 |
| 05 Jul 2024 | 24.76 | 25.04 | 24.24 | 24.24 | 24.24 | 272,695 |
| 04 Jul 2024 | 24.20 | 24.92 | 24.16 | 24.72 | 24.72 | 272,508 |
| 03 Jul 2024 | 23.96 | 24.18 | 23.86 | 24.08 | 24.08 | 333,063 |
| 02 Jul 2024 | 23.40 | 23.88 | 23.22 | 23.70 | 23.70 | 304,521 |
| 01 Jul 2024 | 23.58 | 24.10 | 23.50 | 23.60 | 23.60 | 269,370 |
| 28 Jun 2024 | 23.52 | 23.74 | 23.26 | 23.30 | 23.30 | 204,433 |
| 27 Jun 2024 | 23.10 | 23.66 | 23.08 | 23.58 | 23.58 | 310,083 |
| 26 Jun 2024 | 23.74 | 24.00 | 23.14 | 23.14 | 23.14 | 621,747 |
| 25 Jun 2024 | 23.92 | 24.04 | 23.60 | 23.70 | 23.70 | 493,421 |
| 24 Jun 2024 | 23.42 | 24.04 | 23.34 | 24.04 | 24.04 | 330,635 |
| 21 Jun 2024 | 23.48 | 23.54 | 23.22 | 23.52 | 23.52 | 742,348 |
| 20 Jun 2024 | 23.10 | 23.52 | 23.10 | 23.48 | 23.48 | 184,814 |
| 19 Jun 2024 | 23.40 | 23.40 | 23.04 | 23.12 | 23.12 | 221,694 |
| 18 Jun 2024 | 23.36 | 23.50 | 23.02 | 23.28 | 23.28 | 339,434 |
| 17 Jun 2024 | 22.88 | 23.42 | 22.88 | 23.28 | 23.28 | 342,616 |
| 14 Jun 2024 | 23.74 | 23.80 | 22.66 | 22.88 | 22.88 | 475,148 |
| 13 Jun 2024 | 24.86 | 24.92 | 23.78 | 23.78 | 23.78 | 606,402 |
| 12 Jun 2024 | 25.00 | 25.42 | 25.00 | 25.12 | 25.12 | 306,200 |
| 11 Jun 2024 | 24.92 | 25.16 | 24.80 | 25.04 | 25.04 | 441,039 |
| 10 Jun 2024 | 24.50 | 24.92 | 24.48 | 24.92 | 24.92 | 259,914 |
| 07 Jun 2024 | 25.10 | 25.12 | 24.66 | 24.66 | 24.66 | 266,042 |
| 06 Jun 2024 | 25.18 | 25.34 | 25.00 | 25.18 | 25.18 | 282,414 |
| 05 Jun 2024 | 24.94 | 25.00 | 24.62 | 25.00 | 25.00 | 231,807 |
| 04 Jun 2024 | 25.56 | 25.56 | 24.84 | 24.84 | 24.84 | 279,147 |
| 03 Jun 2024 | 25.40 | 25.90 | 25.34 | 25.58 | 25.58 | 347,354 |
| 31 May 2024 | 24.94 | 25.12 | 24.76 | 24.92 | 24.92 | 679,618 |
| 30 May 2024 | 24.28 | 24.82 | 24.28 | 24.82 | 24.82 | 258,503 |
| 29 May 2024 | 24.80 | 24.84 | 24.46 | 24.52 | 24.52 | 287,017 |
| 28 May 2024 | 25.40 | 25.44 | 24.92 | 24.96 | 24.96 | 268,364 |
| 27 May 2024 | 25.02 | 25.32 | 25.00 | 25.32 | 25.32 | 141,370 |
| 24 May 2024 | 24.86 | 25.06 | 24.70 | 24.96 | 24.96 | 186,714 |
| 23 May 2024 | 24.90 | 25.02 | 24.70 | 24.88 | 24.88 | 346,307 |
| 22 May 2024 | 25.28 | 25.28 | 24.86 | 24.86 | 24.86 | 234,016 |
| 21 May 2024 | 25.20 | 25.20 | 24.88 | 25.16 | 25.16 | 423,123 |
| 20 May 2024 | 25.02 | 25.44 | 24.98 | 25.30 | 25.30 | 297,567 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.