New Zealand markets open in 5 hours 37 minutes

Signify N.V. (LIGHT.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
23.280.00 (0.00%)
At close: 05:35PM CEST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 May 202424.8625.0624.7024.9624.96186,714
23 May 202424.9025.0224.7024.8824.88346,307
22 May 202425.2825.2824.8624.8624.86234,016
21 May 202425.2025.2024.8825.1625.16423,123
20 May 202425.0225.4424.9825.3025.30297,567
17 May 202425.6025.7024.8225.0025.00444,478
16 May 202425.5625.9825.5425.6425.64455,626
16 May 20241.55 Dividend
15 May 202427.2427.2826.7227.1425.59597,066
14 May 202427.2427.4427.1427.2225.67372,446
13 May 202427.2627.3026.8227.1825.63344,601
10 May 202427.1827.5027.1227.1825.63331,672
09 May 202426.9427.2226.9027.1825.63219,953
08 May 202426.7626.9826.7026.8825.34342,867
07 May 202426.0626.8626.0426.8625.33610,311
06 May 202426.3026.3425.8225.9224.44426,427
03 May 202425.7026.4825.6626.3024.80340,999
02 May 202426.1826.2825.5425.5424.08413,279
30 Apr 202425.5425.9425.5425.7624.29571,402
29 Apr 202425.4225.5825.3025.5224.06638,779
26 Apr 202425.4027.0425.0025.0223.59981,923
25 Apr 202428.3828.7228.0028.2026.59425,509
24 Apr 202428.6028.8428.2628.4426.82360,801
23 Apr 202428.3428.3427.9428.2426.63433,562
22 Apr 202428.4628.7228.1228.2026.59295,644
19 Apr 202428.1828.3828.0628.3826.76448,727
18 Apr 202428.5028.5427.8828.4826.85298,885
17 Apr 202428.5428.8428.3828.3826.76213,391
16 Apr 202428.5228.7028.3628.6226.99246,753
15 Apr 202428.4029.4028.4028.9227.27327,587
12 Apr 202428.9229.1428.3828.4226.80332,734
11 Apr 202428.6829.3828.5828.7227.08339,179
10 Apr 202428.5628.8428.3428.6627.02418,175
09 Apr 202428.3028.6028.1428.3026.68279,014
08 Apr 202428.6228.9228.5028.5226.89252,765
05 Apr 202428.5028.8228.3028.7227.08372,526
04 Apr 202429.0229.1828.8028.8627.21454,915
03 Apr 202428.3028.9828.0428.9627.31460,561
02 Apr 202428.5028.9828.3228.3226.70337,844
28 Mar 202428.4028.8828.4028.5826.95403,094
27 Mar 202427.9528.4627.9528.3526.73271,768
26 Mar 202427.8528.1127.4927.9626.36280,207
25 Mar 202428.1628.2027.9127.9126.32346,405
22 Mar 202427.5028.3427.5028.2126.60447,503
21 Mar 202427.7327.8227.3427.5225.95383,464
20 Mar 202426.7627.4326.6927.4325.86390,763
19 Mar 202426.4127.3026.3026.8225.29614,573
18 Mar 202427.2828.1526.4826.4824.97526,250
15 Mar 202425.8526.1525.7825.9524.47875,016
14 Mar 202426.0426.2025.8725.8924.41442,947
13 Mar 202426.1226.2925.9526.0524.56600,811
12 Mar 202426.0426.3825.8026.1224.63523,334
11 Mar 202425.5126.0425.4926.0424.55430,050
08 Mar 202425.4925.8525.3625.7124.24321,176
07 Mar 202425.0625.5424.9225.5024.04375,023
06 Mar 202424.6425.4224.6025.3723.92410,863
05 Mar 202424.3424.6224.1824.5923.19188,600
04 Mar 202424.6424.6424.2424.3522.96241,342
01 Mar 202424.8524.9124.4024.6923.28195,385
29 Feb 202424.6924.8524.2524.7823.36411,309
28 Feb 202424.7224.7724.2324.5323.13202,139
27 Feb 202424.6824.9024.4724.8223.40292,773
26 Feb 202425.1825.2624.5824.7023.29315,558
23 Feb 202425.6025.6524.9725.1123.68233,360
22 Feb 202425.3825.6225.2425.6024.14306,784
21 Feb 202425.0025.0924.7425.0923.66358,963
20 Feb 202425.3025.3424.8825.0123.58284,341
19 Feb 202425.5025.6225.2725.4023.95184,818
16 Feb 202425.7025.9525.5525.6524.19294,054
15 Feb 202425.6025.9225.4025.5624.10243,722
14 Feb 202424.8525.8324.3625.4724.02411,567
13 Feb 202426.4226.5325.7126.0024.52274,536
12 Feb 202426.4226.6426.3726.5125.00164,523
09 Feb 202426.2526.4626.1226.2224.72261,529
08 Feb 202425.8426.3225.7526.2624.76162,450
07 Feb 202426.0026.0625.6625.6624.19318,600
06 Feb 202426.0426.1725.8325.9524.47370,164
05 Feb 202426.1026.3425.7125.9224.44521,793
02 Feb 202427.0827.2626.0626.0824.59567,708
01 Feb 202427.7127.9126.8226.8225.29736,688
31 Jan 202427.4928.7327.2727.9526.35672,893
30 Jan 202428.3528.5728.0728.5726.94259,064
29 Jan 202428.4328.5327.6628.4026.78514,655
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...