Signify NV (G14)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.020001 | 0.0934626211898 | 21.399999 | 22.08 | 20.54 | 2871 | 21.48260833 | DE |
| 4 | -0.38 | -1.74311926606 | 21.8 | 22.08 | 20.5 | 2484 | 21.2772141 | DE |
| 12 | -0.86 | -3.85996409336 | 22.28 | 24.5 | 20.16 | 2253 | 21.72943389 | DE |
| 26 | -2.78 | -11.4876033058 | 24.2 | 24.94 | 20.1 | 1990 | 21.76503618 | DE |
| 52 | -7.7 | -26.4423076923 | 29.12 | 30.76 | 20.1 | 2119 | 24.25616737 | DE |
| 156 | -23.94 | -52.7777777778 | 45.36 | 48.44 | 20.1 | 1099 | 25.28903114 | DE |
| 260 | -22.24 | -50.9390746679 | 43.66 | 48.44 | 20.1 | 1061 | 25.34745407 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736371620 | 21.58 | -0.2 | -0.92 | 21.82 | 21.82 | 21.58 | 720 |
| 1736285220 | 21.78 | 0.52 | 2.45 | 21.54 | 22.08 | 21.54 | 4460 |
| 1736198820 | 21.26 | 0.04 | 0.19 | 21.239999 | 21.399999 | 20.54 | 5301 |
| 1735939620 | 21.22 | -0.32 | -1.49 | 21.54 | 21.54 | 21.22 | 1371 |
| 1735853220 | 21.54 | 0.22 | 1.03 | 21.399999 | 21.6 | 21.399999 | 2502 |
| 1735594020 | 21.32 | 0.32 | 1.52 | 21.2 | 21.42 | 21.16 | 2964 |
| 1735334820 | 21 | 0 | 0.00 | 21.2 | 21.2 | 20.78 | 4256 |
| 1734989220 | 21 | 0.18 | 0.86 | 20.739999 | 21 | 20.739999 | 3239 |
| 1734730020 | 20.82 | 0.04 | 0.19 | 20.5 | 20.82 | 20.5 | 4475 |
| 1734643620 | 20.78 | -0.56 | -2.62 | 20.899999 | 20.96 | 20.739999 | 1179 |
| 1734557220 | 21.34 | 0.04 | 0.19 | 21 | 21.36 | 21 | 676 |
| 1734470820 | 21.3 | -0.24 | -1.11 | 21.46 | 21.6 | 21.18 | 1009 |
| 1734384420 | 21.54 | 0.04 | 0.19 | 21.6 | 21.6 | 21.399999 | 478 |
| 1734125220 | 21.5 | -0.2 | -0.92 | 21.58 | 21.58 | 21.5 | 2566 |
| 1734038820 | 21.7 | -0.2 | -0.91 | 21.8 | 21.82 | 21.62 | 2063 |
| 1733952420 | 21.9 | 0.28 | 1.30 | 21.26 | 21.9 | 21.26 | 3613 |
| 1733866020 | 21.62 | 0.36 | 1.69 | 21.26 | 21.62 | 21.26 | 1026 |
| 1733779620 | 21.26 | -0.36 | -1.67 | 21.44 | 21.44 | 21.2 | 2775 |
| 1733520420 | 21.62 | 0.76 | 3.64 | 21 | 21.62 | 21 | 412 |
| 1733434020 | 20.86 | 0.34 | 1.66 | 20.6 | 21.2 | 20.399999 | 2994 |
| 1733347620 | 20.52 | -0.94 | -4.38 | 20.399999 | 20.64 | 20.16 | 8105 |
| 1733261220 | 21.46 | -0.34 | -1.56 | 21.88 | 22 | 21.46 | 777 |
| 1733174820 | 21.8 | 0.58 | 2.73 | 21.16 | 21.88 | 21.079999 | 1447 |
| 1732915620 | 21.22 | 0.16 | 0.76 | 20.98 | 21.239999 | 20.98 | 546 |
| 1732829220 | 21.059999 | 0.28 | 1.35 | 20.96 | 21.059999 | 20.82 | 419 |
| 1732742820 | 20.78 | -0.24 | -1.14 | 21.079999 | 21.12 | 20.739999 | 1444 |
| 1732656420 | 21.02 | -0.86 | -3.93 | 21.66 | 21.7 | 20.98 | 1988 |
| 1732570020 | 21.88 | -0.06 | -0.27 | 22.16 | 22.16 | 21.86 | 15905 |
| 1732310820 | 21.94 | 0.52 | 2.43 | 21.58 | 21.94 | 21.2 | 1508 |
| 1732224420 | 21.42 | -0.48 | -2.19 | 21.52 | 21.52 | 21.14 | 2623 |
| 1732138020 | 21.9 | -0.4 | -1.79 | 22.26 | 22.26 | 21.9 | 1479 |
| 1732051620 | 22.3 | 0.04 | 0.18 | 21.94 | 22.3 | 21.94 | 408 |
| 1731965220 | 22.26 | 0.1 | 0.45 | 22.12 | 22.52 | 22.12 | 1130 |
| 1731705960 | 22.16 | 0.44 | 2.03 | 21.54 | 22.18 | 21.54 | 2141 |
| 1731619560 | 21.72 | 0.72 | 3.43 | 21.02 | 21.8 | 21.02 | 1267 |
| 1731533160 | 21 | -0.18 | -0.85 | 21.28 | 21.28 | 20.86 | 2592 |
| 1731446820 | 21.18 | -0.98 | -4.42 | 21.72 | 21.72 | 21.18 | 1530 |
| 1731360420 | 22.16 | 0.44 | 2.03 | 21.8 | 22.18 | 21.8 | 1803 |
| 1731101220 | 21.72 | -0.38 | -1.72 | 22.1 | 22.1 | 21.7 | 506 |
| 1731014760 | 22.1 | 0.28 | 1.28 | 21.8 | 22.38 | 21.8 | 607 |
| 1730928360 | 21.82 | -0.56 | -2.50 | 22.56 | 22.62 | 21.7 | 4652 |
| 1730841960 | 22.38 | -0.24 | -1.06 | 22.54 | 22.54 | 22.34 | 465 |
| 1730755560 | 22.62 | -0.12 | -0.53 | 22.72 | 22.86 | 22.54 | 1474 |
| 1730496360 | 22.74 | 0.08 | 0.35 | 22.64 | 22.74 | 22.58 | 94 |
| 1730409960 | 22.66 | -0.3 | -1.31 | 22.78 | 22.84 | 22.48 | 1570 |
| 1730323560 | 22.96 | -0.26 | -1.12 | 23.14 | 23.32 | 22.96 | 923 |
| 1730237160 | 23.22 | 0.04 | 0.17 | 23.2 | 23.32 | 22.96 | 433 |
| 1730150760 | 23.18 | -0.9 | -3.74 | 24.2 | 24.28 | 22.96 | 3876 |
| 1729888020 | 24.08 | 2.06 | 9.36 | 21.98 | 24.5 | 21.98 | 7700 |
| 1729801560 | 22.02 | 0.26 | 1.19 | 21.88 | 22.34 | 21.88 | 1399 |
| 1729715160 | 21.76 | -0.58 | -2.60 | 22.28 | 22.46 | 21.72 | 1430 |
| 1729628760 | 22.34 | 0.28 | 1.27 | 22.26 | 22.34 | 22.12 | 1781 |
| 1729542360 | 22.06 | -0.4 | -1.78 | 22.52 | 22.52 | 22.02 | 1248 |
| 1729283160 | 22.46 | 0.34 | 1.54 | 22.5 | 22.52 | 22.44 | 369 |
| 1729196760 | 22.12 | -0.04 | -0.18 | 22.28 | 22.34 | 22.12 | 180 |
| 1729110360 | 22.16 | -0.02 | -0.09 | 22.1 | 22.36 | 21.82 | 1585 |
| 1729023960 | 22.18 | -0.2 | -0.89 | 22.38 | 22.38 | 22.18 | 140 |
| 1728937620 | 22.38 | 0.02 | 0.09 | 22.28 | 22.58 | 22.28 | 1683 |
| 1728678360 | 22.36 | 0.18 | 0.81 | 22.3 | 22.36 | 22.18 | 395 |
| 1728591960 | 22.18 | -0.04 | -0.18 | 22.18 | 22.18 | 22.04 | 965 |
| 1728505560 | 22.22 | 0.2 | 0.91 | 22.1 | 22.22 | 21.84 | 1072 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
