UK markets open in 3 hours 53 minutes

Signify N.V. (0RHI.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
28.44-0.10 (-0.35%)
At close: 06:45PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202428.1428.5627.9628.4428.44241,660
17 Apr 202428.8228.8227.9628.5428.54255,604
16 Apr 202428.8629.1028.3828.5228.52325,006
15 Apr 202427.8129.3228.0629.1129.11129,286
12 Apr 202428.5029.1828.3628.5028.50420,177
11 Apr 202428.0029.3028.4829.0129.01122,899
10 Apr 202428.6728.8428.3428.5028.50147,174
09 Apr 202429.0128.7028.0428.1828.18474,282
08 Apr 202428.4028.9028.4828.6328.63230,382
05 Apr 202428.8429.0427.9628.4228.42161,923
04 Apr 202429.0129.2028.7829.0529.05161,515
03 Apr 202428.0028.9628.0828.4028.40318,422
02 Apr 202428.2528.9428.3228.5628.56144,533
28 Mar 202428.1028.8728.1728.7628.76184,847
27 Mar 202427.9428.4427.7928.1628.1682,511
26 Mar 202428.5028.0827.4928.0028.0051,424
25 Mar 202428.0928.2327.9128.1728.17181,154
22 Mar 202427.6828.3027.4828.1328.13411,953
21 Mar 202427.5027.8427.2627.6427.6487,946
20 Mar 202427.0527.4326.7627.3827.38736,526
19 Mar 202426.5027.2626.1726.9526.95564,649
18 Mar 202426.7628.1526.0026.6526.65509,005
15 Mar 202426.0026.1525.6425.8625.86154,663
14 Mar 202426.2026.2725.8826.1126.11495,280
13 Mar 202425.6026.3325.9626.0926.09483,230
12 Mar 202426.0426.3725.7126.0026.00175,728
11 Mar 202425.7026.0425.3525.5525.55230,378
08 Mar 202425.5225.8625.3025.4625.46112,990
07 Mar 202425.2325.5524.9025.5325.53333,358
06 Mar 202424.5825.4324.4325.1325.13203,006
05 Mar 202424.3424.6224.1224.3424.3489,840
04 Mar 202424.5024.6924.2324.6424.6471,067
01 Mar 202425.0025.0024.3824.4624.4671,549
29 Feb 202424.6924.8724.3824.5724.57162,487
28 Feb 202424.7224.9724.2324.3224.3253,605
27 Feb 202424.5024.8924.5024.5824.5852,866
26 Feb 202425.5025.3424.5824.6924.6966,789
23 Feb 202425.6525.6124.9825.1825.1882,835
22 Feb 202425.3825.6024.9325.4325.43214,994
21 Feb 202424.9125.1924.7725.0025.00194,596
20 Feb 202425.2925.4424.8825.2425.2490,590
19 Feb 202425.5225.8125.2725.4925.4993,591
16 Feb 202426.0025.9525.4025.6625.66131,233
15 Feb 202425.4725.9225.3125.7525.7584,021
14 Feb 202425.6125.8424.6025.6425.64231,942
13 Feb 202426.4126.6725.7326.0426.04118,283
12 Feb 202426.0226.6126.0626.5626.56576,204
09 Feb 202426.4026.4726.0926.2426.24254,794
08 Feb 202425.6626.3325.5025.8525.8584,609
07 Feb 202425.4426.0525.6625.9525.95330,724
06 Feb 202426.0426.1425.8426.0426.04508,073
05 Feb 202426.1126.3025.7426.1726.17497,508
02 Feb 202426.9727.2226.0826.1726.17735,728
01 Feb 202427.5228.1226.8127.3327.33284,751
31 Jan 202428.1028.6127.3228.2128.21184,678
30 Jan 202428.0028.6828.1028.4028.40139,055
29 Jan 202427.4928.7427.6627.6627.66369,105
26 Jan 202430.0230.6028.2028.5528.55455,186
25 Jan 202430.1130.2129.5829.8229.82211,400
24 Jan 202429.3130.0829.2929.8729.8780,819
23 Jan 202429.4230.0829.3929.3429.34504,675
22 Jan 202429.1029.9529.5329.7229.72111,487
19 Jan 202428.9130.0629.2729.7529.7565,319
18 Jan 202428.7229.6128.9629.3629.36218,532
17 Jan 202428.9129.2128.2028.6128.61191,132
16 Jan 202429.8929.6628.7729.1129.11716,307
15 Jan 202429.7430.1829.4629.9829.98155,354
12 Jan 202430.2730.8229.9230.0930.09284,067
11 Jan 202430.8131.0130.3630.7530.75120,739
10 Jan 202429.5730.6929.8230.6330.63337,543
09 Jan 202429.4230.0128.9029.8129.81432,401
08 Jan 202428.7829.2128.7628.9228.9291,525
05 Jan 202428.3529.0528.1328.6928.69238,759
04 Jan 202429.2429.5928.8828.8828.88112,622
03 Jan 202430.0130.3829.2829.4529.45157,068
02 Jan 202430.3830.5730.0530.4630.4660,108
29 Dec 202330.2530.5030.0630.2630.2626,353
28 Dec 202330.6530.7130.1830.6930.6935,578
27 Dec 202330.2630.6930.1630.4730.47219,829
22 Dec 202330.3330.5730.1330.4030.4057,997
21 Dec 202330.2130.7030.0230.2430.2461,758
20 Dec 202330.5030.6730.0930.5030.50165,565
19 Dec 202330.3630.6230.1330.2430.24387,113
18 Dec 202329.0730.9329.8830.1530.15584,301
15 Dec 202330.6330.8730.3630.5730.57402,119
14 Dec 202329.0730.2428.4829.8629.86791,442
13 Dec 202328.8029.0328.5328.7628.76440,750
12 Dec 202328.8229.1228.3228.3628.36152,981
11 Dec 202328.4028.7128.1928.3328.33105,184
08 Dec 202327.8828.3427.6727.8427.84144,992
07 Dec 202327.5027.8627.2427.3827.38106,051
06 Dec 202327.0027.6927.1527.2127.21322,065
05 Dec 202327.1027.4126.8926.9426.94348,245
04 Dec 202327.9128.1426.9427.3127.31115,645
01 Dec 202327.7028.4226.6627.7527.75481,193
30 Nov 202326.4327.1026.4626.9526.95342,082
29 Nov 202326.9827.0726.6726.9226.92177,761
28 Nov 202327.4027.2426.6326.9926.99320,138
27 Nov 202326.9127.3426.8827.0527.0592,814
24 Nov 202326.8527.2026.5526.7726.7756,787
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...