New Zealand markets closed

Signify N.V. (LIGHT.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
22.32+0.18 (+0.81%)
At close: 05:35PM CEST
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202422.1822.4222.1222.3222.32269,550
10 Oct 202422.2222.2621.9822.1422.14263,363
09 Oct 202421.7622.2821.7022.2422.24206,746
08 Oct 202422.2222.2621.8422.0422.04232,137
07 Oct 202422.7022.7022.1822.4822.48315,363
04 Oct 202422.0622.6622.0622.5622.56513,200
03 Oct 202421.4422.0621.2822.0622.06560,228
02 Oct 202421.4421.6421.2621.4821.48394,770
01 Oct 202421.2221.7621.2021.5221.52619,999
30 Sept 202421.5621.6021.1421.1621.16489,323
27 Sept 202421.2821.7221.2021.5621.56699,172
26 Sept 202420.9221.3020.9221.1621.16754,900
25 Sept 202420.4020.6420.2020.6420.64695,319
24 Sept 202420.8021.1220.4620.5420.54409,118
23 Sept 202420.5820.7020.4220.5020.50450,290
20 Sept 202421.3021.3020.5420.5420.543,312,167
19 Sept 202421.3621.6421.3021.3821.38342,874
18 Sept 202421.3221.4021.0821.0821.08303,162
17 Sept 202421.0021.4820.9221.3821.38203,100
16 Sept 202420.8021.1020.7420.9420.94237,101
13 Sept 202420.5020.9620.4820.8420.84304,634
12 Sept 202420.5820.6220.1420.4420.44338,656
11 Sept 202420.2620.6620.0420.2620.26345,822
10 Sept 202420.4220.6020.1020.1220.12256,169
09 Sept 202420.5220.6220.1620.5020.50167,186
06 Sept 202421.1421.1420.4220.4620.46291,656
05 Sept 202421.0621.6420.9821.1621.16278,897
04 Sept 202420.9221.2220.9021.1421.14194,366
03 Sept 202421.9021.9621.1421.2821.28134,337
02 Sept 202421.8822.1421.5021.9021.90221,046
30 Aug 202421.9022.2421.8222.2422.24391,253
29 Aug 202421.8022.0021.7021.9421.94183,441
28 Aug 202421.7821.8821.7221.8821.88136,588
27 Aug 202421.8021.9021.7621.8021.80110,696
26 Aug 202421.6421.8221.6421.7421.7465,027
23 Aug 202421.3221.7821.2821.7221.72142,207
22 Aug 202421.4621.6421.3221.3221.32140,029
21 Aug 202421.2221.4621.2021.3621.36225,712
20 Aug 202421.6821.6821.1821.1821.18185,416
19 Aug 202421.3821.7021.3821.7021.70157,661
16 Aug 202421.5021.5221.3021.4421.44265,260
15 Aug 202421.1021.5421.0421.5021.50166,896
14 Aug 202420.8821.1020.7821.1021.10205,470
13 Aug 202420.9821.0220.6420.8020.80278,602
12 Aug 202421.2021.2220.9020.9020.90152,152
09 Aug 202421.3621.4221.0021.0621.06182,523
08 Aug 202421.4621.4621.0221.3221.32177,043
07 Aug 202420.9021.7020.9021.5221.52297,710
06 Aug 202421.5421.5620.6220.7620.76298,396
05 Aug 202420.8621.3820.5021.3421.34494,560
02 Aug 202422.0022.1021.4821.4821.48469,709
01 Aug 202422.9022.9022.1622.1822.18546,377
31 Jul 202423.1623.4222.8822.9022.90736,423
30 Jul 202422.6823.0822.2823.0823.08554,767
29 Jul 202422.4022.7622.1222.7622.76313,092
26 Jul 202422.4622.9821.9222.4222.421,118,503
25 Jul 202423.9624.1623.5824.1624.16299,114
24 Jul 202423.9224.2623.8224.1224.12212,703
23 Jul 202423.9624.1223.6623.9423.94208,734
22 Jul 202423.6624.1823.6623.9623.96285,383
19 Jul 202424.2424.2823.3423.5023.50327,933
18 Jul 202424.2424.6824.0224.5424.54353,679
17 Jul 202424.4624.5824.2424.2424.24225,506
16 Jul 202424.5224.6424.2624.5424.54322,997
15 Jul 202424.8225.0424.7424.8024.80180,937
12 Jul 202424.8025.0424.5624.9224.92261,544
11 Jul 202424.6224.7824.2424.7624.76288,139
10 Jul 202424.0424.3624.0424.2824.28195,641
09 Jul 202424.2424.4224.0424.0424.04301,482
08 Jul 202424.1624.6223.9224.3224.32268,023
05 Jul 202424.7625.0424.2424.2424.24272,695
04 Jul 202424.2024.9224.1624.7224.72272,508
03 Jul 202423.9624.1823.8624.0824.08333,063
02 Jul 202423.4023.8823.2223.7023.70304,521
01 Jul 202423.5824.1023.5023.6023.60269,370
28 Jun 202423.5223.7423.2623.3023.30204,433
27 Jun 202423.1023.6623.0823.5823.58310,083
26 Jun 202423.7424.0023.1423.1423.14621,747
25 Jun 202423.9224.0423.6023.7023.70493,421
24 Jun 202423.4224.0423.3424.0424.04330,635
21 Jun 202423.4823.5423.2223.5223.52742,348
20 Jun 202423.1023.5223.1023.4823.48184,814
19 Jun 202423.4023.4023.0423.1223.12221,694
18 Jun 202423.3623.5023.0223.2823.28339,434
17 Jun 202422.8823.4222.8823.2823.28342,616
14 Jun 202423.7423.8022.6622.8822.88475,148
13 Jun 202424.8624.9223.7823.7823.78606,402
12 Jun 202425.0025.4225.0025.1225.12306,200
11 Jun 202424.9225.1624.8025.0425.04441,039
10 Jun 202424.5024.9224.4824.9224.92259,914
07 Jun 202425.1025.1224.6624.6624.66266,042
06 Jun 202425.1825.3425.0025.1825.18282,414
05 Jun 202424.9425.0024.6225.0025.00231,807
04 Jun 202425.5625.5624.8424.8424.84279,147
03 Jun 202425.4025.9025.3425.5825.58347,354
31 May 202424.9425.1224.7624.9224.92679,618
30 May 202424.2824.8224.2824.8224.82258,503
29 May 202424.8024.8424.4624.5224.52287,017
28 May 202425.4025.4424.9224.9624.96268,364
27 May 202425.0225.3225.0025.3225.32141,370
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...