Signify NV More Historical Data - G14 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Signify NV (G14)
Signify NV (G14) Historical

G14 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	24.46	0.22	0.91%	24.16	24.52	24.08	2,831
Jul 17 2024	24.24	-0.28	-1.14%	24.42	24.58	24.24	652
Jul 16 2024	24.52	-0.28	-1.13%	24.52	24.62	24.30	1,141
Jul 15 2024	24.80	-0.14	-0.56%	24.92	24.92	24.76	1,388
Jul 12 2024	24.94	0.16	0.65%	24.68	24.94	24.60	165
Jul 11 2024	24.78	0.60	2.48%	24.34	24.78	24.34	624
Jul 10 2024	24.18	0.06	0.25%	24.00	24.32	24.00	369
Jul 09 2024	24.12	-0.28	-1.15%	24.20	24.34	24.12	61
Jul 08 2024	24.40	-0.06	-0.25%	24.16	24.52	24.00	1,411
Jul 05 2024	24.46	-0.34	-1.37%	24.74	25.00	24.46	517
Jul 04 2024	24.80	0.74	3.08%	24.52	24.80	24.52	3,156
Jul 03 2024	24.06	0.24	1.01%	23.90	24.08	23.88	306
Jul 02 2024	23.82	0.14	0.59%	23.42	23.82	23.30	1,294
Jul 01 2024	23.68	0.22	0.94%	23.62	24.04	23.58	1,902
Jun 28 2024	23.46	0.04	0.17%	23.56	23.68	23.32	2,065
Jun 27 2024	23.42	0.08	0.34%	23.12	23.62	23.10	1,508
Jun 26 2024	23.34	-0.42	-1.77%	23.90	23.90	23.18	1,265
Jun 25 2024	23.76	-0.28	-1.16%	23.98	23.98	23.70	1,204
Jun 24 2024	24.04	0.40	1.69%	23.74	24.10	23.40	888
Jun 21 2024	23.64	0.08	0.34%	23.60	23.66	23.26	961
Jun 20 2024	23.56	0.46	1.99%	23.16	23.58	23.16	3,110
Jun 19 2024	23.10	0.02	0.09%	23.14	23.40	23.10	3,082
Jun 18 2024	23.08	-0.30	-1.28%	23.36	23.36	23.04	2,961
Jun 17 2024	23.38	0.46	2.01%	23.04	23.46	23.04	2,152
Jun 14 2024	22.92	-1.04	-4.34%	23.76	23.80	22.70	9,768
Jun 13 2024	23.96	-1.24	-4.92%	24.80	24.80	23.62	5,666
Jun 12 2024	25.20	0.12	0.48%	25.20	25.20	25.10	2,066
Jun 11 2024	25.08	0.20	0.80%	25.10	25.14	25.08	303
Jun 10 2024	24.88	0.18	0.73%	24.68	24.88	24.68	50
Jun 07 2024	24.70	-0.34	-1.36%	25.10	25.10	24.70	484
Jun 06 2024	25.04	0.12	0.48%	25.14	25.32	25.04	447
Jun 05 2024	24.92	-0.02	-0.08%	24.84	24.94	24.66	1,195
Jun 04 2024	24.94	-0.64	-2.50%	25.58	25.58	24.74	1,064
Jun 03 2024	25.58	0.54	2.16%	25.18	25.72	25.18	1,484
May 31 2024	25.04	0.22	0.89%	24.78	25.10	24.76	344
May 30 2024	24.82	0.32	1.31%	24.32	24.82	24.30	2,221
May 29 2024	24.50	-0.52	-2.08%	24.66	24.66	24.50	975
May 28 2024	25.02	-0.28	-1.11%	25.30	25.38	25.02	784
May 27 2024	25.30	0.38	1.52%	25.10	25.30	25.10	1,397
May 24 2024	24.92	0.18	0.73%	24.74	24.92	24.74	1,215
May 23 2024	24.74	-0.12	-0.48%	24.74	25.00	24.68	1,216
May 22 2024	24.86	-0.08	-0.32%	25.24	25.24	24.86	1,005
May 21 2024	24.94	-0.40	-1.58%	25.08	25.12	24.94	6,494
May 20 2024	25.34	0.16	0.64%	25.08	25.34	25.08	1,522
May 17 2024	25.18	-0.52	-2.02%	25.74	25.76	24.86	6,670
May 16 2024	25.70	-1.38	-5.10%	25.66	25.98	25.66	7,326
May 15 2024	27.08	-0.20	-0.73%	27.10	27.10	26.80	4,209
May 14 2024	27.28	0.38	1.41%	27.42	27.42	27.24	1,530
May 13 2024	26.90	-0.32	-1.18%	27.28	27.28	26.90	318
May 10 2024	27.22	0.02	0.07%	27.40	27.48	27.18	5,508
May 09 2024	27.20	0.44	1.64%	26.86	27.20	26.76	251
May 08 2024	26.76	-0.02	-0.07%	26.74	26.96	26.74	2,146
May 07 2024	26.78	0.90	3.48%	25.92	26.90	25.92	2,624
May 06 2024	25.88	-0.50	-1.90%	26.36	26.46	25.88	1,668
May 03 2024	26.38	0.80	3.13%	25.76	26.40	25.76	1,343
May 02 2024	25.58	-0.12	-0.47%	25.62	26.06	25.58	2,106
Apr 30 2024	25.70	0.16	0.63%	25.80	25.92	25.66	1,575
Apr 29 2024	25.54	0.16	0.63%	25.24	25.58	25.24	1,284
Apr 26 2024	25.38	-2.72	-9.68%	27.70	27.70	25.08	7,673
Apr 25 2024	28.10	-0.28	-0.99%	28.46	28.46	28.08	410
Apr 24 2024	28.38	0.06	0.21%	28.56	28.56	28.38	157
Apr 23 2024	28.32	-0.08	-0.28%	28.18	28.32	27.98	4,078
Apr 22 2024	28.40	0.14	0.50%	28.70	28.70	28.36	1,156

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions