Signify NV (LIGHT)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.56 | -2.28384991843 | 24.52 | 24.68 | 23.34 | 303100 | 24.16109864 | DE |
| 4 | 0.04 | 0.167224080268 | 23.92 | 25.04 | 23.08 | 304655 | 24.02203033 | DE |
| 12 | -1.58 | -6.1863743148 | 25.54 | 27.5 | 22.66 | 344811 | 24.83541083 | DE |
| 26 | -5.93 | -19.8394111743 | 29.89 | 30.75 | 22.66 | 368337 | 26.04015233 | DE |
| 52 | -3 | -11.1275964392 | 26.96 | 30.89 | 22.31 | 337839 | 26.2573695 | DE |
| 156 | -23.93 | -49.9686782209 | 47.89 | 49.52 | 22.31 | 456673 | 33.06399935 | DE |
| 260 | -2.94 | -10.9293680297 | 26.9 | 54.76 | 14.255 | 514272 | 31.06645469 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 23.96 | -0.58 | -2.36 | 23.66 | 24.18 | 23.66 | 285383 |
| 1721406600 | 24.54 | 0 | 0.00 | 24.54 | 24.54 | 24.54 | 0 |
| 1721320200 | 24.54 | 0.3 | 1.24 | 24.24 | 24.68 | 24.02 | 353679 |
| 1721233800 | 24.24 | -0.3 | -1.22 | 24.46 | 24.58 | 24.24 | 225506 |
| 1721147400 | 24.54 | -0.26 | -1.05 | 24.52 | 24.64 | 24.26 | 322997 |
| 1721061000 | 24.8 | -0.12 | -0.48 | 24.82 | 25.04 | 24.74 | 180937 |
| 1720801800 | 24.92 | 0.16 | 0.65 | 24.8 | 25.04 | 24.56 | 261544 |
| 1720715400 | 24.76 | 0.48 | 1.98 | 24.62 | 24.78 | 24.24 | 288139 |
| 1720629000 | 24.28 | 0.24 | 1.00 | 24.04 | 24.36 | 24.04 | 195641 |
| 1720542600 | 24.04 | -0.28 | -1.15 | 24.24 | 24.42 | 24.04 | 301482 |
| 1720456200 | 24.32 | 0.08 | 0.33 | 24.16 | 24.62 | 23.92 | 268023 |
| 1720197000 | 24.24 | -0.48 | -1.94 | 24.76 | 25.04 | 24.24 | 272695 |
| 1720110600 | 24.72 | 0.64 | 2.66 | 24.2 | 24.92 | 24.16 | 272508 |
| 1720024200 | 24.08 | 0.38 | 1.60 | 23.96 | 24.18 | 23.86 | 333063 |
| 1719937800 | 23.7 | 0.1 | 0.42 | 23.4 | 23.88 | 23.22 | 304521 |
| 1719851400 | 23.6 | 0.3 | 1.29 | 23.58 | 24.1 | 23.5 | 269370 |
| 1719592200 | 23.3 | -0.28 | -1.19 | 23.52 | 23.74 | 23.26 | 204433 |
| 1719505800 | 23.58 | 0.44 | 1.90 | 23.1 | 23.66 | 23.08 | 310083 |
| 1719419400 | 23.14 | -0.56 | -2.36 | 23.74 | 24 | 23.14 | 621747 |
| 1719333000 | 23.7 | -0.34 | -1.41 | 23.92 | 24.04 | 23.6 | 493421 |
| 1719246600 | 24.04 | 0.52 | 2.21 | 23.42 | 24.04 | 23.34 | 330635 |
| 1718987400 | 23.52 | 0.04 | 0.17 | 23.48 | 23.54 | 23.22 | 742348 |
| 1718901000 | 23.48 | 0.36 | 1.56 | 23.1 | 23.52 | 23.1 | 184814 |
| 1718814600 | 23.12 | -0.16 | -0.69 | 23.4 | 23.4 | 23.04 | 221694 |
| 1718728200 | 23.28 | 0 | 0.00 | 23.36 | 23.5 | 23.02 | 339434 |
| 1718641800 | 23.28 | 0.4 | 1.75 | 22.88 | 23.42 | 22.88 | 342616 |
| 1718382600 | 22.88 | -0.9 | -3.78 | 23.74 | 23.8 | 22.66 | 475148 |
| 1718296200 | 23.78 | -1.34 | -5.33 | 24.86 | 24.92 | 23.78 | 606402 |
| 1718209800 | 25.12 | 0.08 | 0.32 | 25 | 25.42 | 25 | 306200 |
| 1718123400 | 25.04 | 0.38 | 1.54 | 24.92 | 25.16 | 24.8 | 441039 |
| 1718037000 | 24.66 | 0 | 0.00 | 24.66 | 24.66 | 24.66 | 0 |
| 1717777800 | 24.66 | -0.52 | -2.07 | 25.1 | 25.12 | 24.66 | 266042 |
| 1717691400 | 25.18 | 0.18 | 0.72 | 25.18 | 25.34 | 25 | 282414 |
| 1717605000 | 25 | 0.16 | 0.64 | 24.94 | 25 | 24.62 | 231807 |
| 1717518600 | 24.84 | -0.74 | -2.89 | 25.56 | 25.56 | 24.84 | 279147 |
| 1717432200 | 25.58 | 0.66 | 2.65 | 25.4 | 25.9 | 25.34 | 347354 |
| 1717173000 | 24.92 | 0.1 | 0.40 | 24.94 | 25.12 | 24.76 | 679618 |
| 1717086600 | 24.82 | 0.3 | 1.22 | 24.28 | 24.82 | 24.28 | 258503 |
| 1717000200 | 24.52 | -0.44 | -1.76 | 24.8 | 24.84 | 24.46 | 287017 |
| 1716913800 | 24.96 | -0.36 | -1.42 | 25.4 | 25.44 | 24.92 | 268364 |
| 1716827400 | 25.32 | 0.36 | 1.44 | 25.02 | 25.32 | 25 | 141370 |
| 1716568200 | 24.96 | 0.08 | 0.32 | 24.86 | 25.06 | 24.7 | 186714 |
| 1716481800 | 24.88 | 0.02 | 0.08 | 24.9 | 25.02 | 24.7 | 346307 |
| 1716395400 | 24.86 | -0.3 | -1.19 | 25.28 | 25.28 | 24.86 | 234016 |
| 1716309000 | 25.16 | -0.14 | -0.55 | 25.2 | 25.2 | 24.88 | 423123 |
| 1716222600 | 25.3 | 0.3 | 1.20 | 25.02 | 25.44 | 24.98 | 297567 |
| 1715963400 | 25 | -0.64 | -2.50 | 25.6 | 25.7 | 24.82 | 444478 |
| 1715877000 | 25.64 | -1.5 | -5.53 | 25.56 | 25.98 | 25.54 | 455626 |
| 1715790600 | 27.14 | -0.04 | -0.15 | 27.24 | 27.28 | 26.72 | 597066 |
| 1715704200 | 27.18 | 0 | 0.00 | 27.18 | 27.18 | 27.18 | 0 |
| 1715617800 | 27.18 | 0 | 0.00 | 27.26 | 27.3 | 26.82 | 344601 |
| 1715358600 | 27.18 | 0 | 0.00 | 27.18 | 27.5 | 27.12 | 331672 |
| 1715272200 | 27.18 | 0.3 | 1.12 | 26.94 | 27.22 | 26.9 | 219953 |
| 1715185800 | 26.88 | 0.02 | 0.07 | 26.76 | 26.98 | 26.7 | 342867 |
| 1715099400 | 26.86 | 0.94 | 3.63 | 26.06 | 26.86 | 26.04 | 610311 |
| 1715013000 | 25.92 | -0.38 | -1.44 | 26.3 | 26.34 | 25.82 | 426427 |
| 1714753800 | 26.3 | 0.76 | 2.98 | 25.7 | 26.48 | 25.66 | 340999 |
| 1714667400 | 25.54 | -0.22 | -0.85 | 26.18 | 26.28 | 25.54 | 413279 |
| 1714494600 | 25.76 | 0.24 | 0.94 | 25.54 | 25.94 | 25.54 | 571402 |
| 1714408200 | 25.52 | 0.5 | 2.00 | 25.42 | 25.58 | 25.3 | 638779 |
| 1714149000 | 25.02 | -3.18 | -11.28 | 25.4 | 27.04 | 25 | 981923 |
| 1714062600 | 28.2 | -0.24 | -0.84 | 28.38 | 28.72 | 28 | 425509 |
| 1713976200 | 28.44 | 0.2 | 0.71 | 28.6 | 28.84 | 28.26 | 360801 |
| 1713889800 | 28.24 | 0.04 | 0.14 | 28.34 | 28.34 | 27.94 | 433562 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
