UK markets open in 44 minutes

Signify N.V. (0RHI.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
34.48-0.29 (-0.84%)
At close: 08:31AM BST
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202424.6925.0824.6624.8624.868,933
12 Jul 202424.7125.0224.5425.0025.0087,711
11 Jul 202423.7824.8624.1224.6524.6514,553
10 Jul 202424.0024.3623.8824.3124.318,995
09 Jul 202424.1024.4424.0424.2824.289,752
08 Jul 202424.2324.8823.9624.6024.6041,837
05 Jul 202424.9425.0224.2824.7224.7222,856
04 Jul 202424.2124.9223.9224.7624.7625,330
03 Jul 202423.9724.1423.5424.0324.03286,512
02 Jul 202423.8723.8823.2223.6123.6114,470
01 Jul 202423.5724.1223.4823.7223.7218,362
28 Jun 202423.6423.7623.2623.3823.3812,236
27 Jun 202423.0923.6623.0023.6023.6012,489
26 Jun 202423.9724.0023.1423.1423.1428,171
25 Jun 202424.1624.2023.5823.8423.8452,447
24 Jun 202423.3824.0623.3424.0424.0417,444
21 Jun 202423.4723.6823.2223.3823.3820,833
20 Jun 202423.3623.5222.9823.2323.2320,177
19 Jun 202423.1523.4423.0423.3123.3138,368
18 Jun 202423.3623.4423.0223.3423.3429,607
17 Jun 202423.0123.4022.9023.2623.268,777
14 Jun 202423.8123.8022.6623.3723.3745,430
13 Jun 202424.5025.0023.7824.1024.1032,593
12 Jun 202425.1325.4024.8825.1825.1818,505
11 Jun 202424.6125.1424.8425.1025.1055,476
10 Jun 202424.9624.9224.3624.7824.789,329
07 Jun 202425.2025.2024.6624.9424.9415,629
06 Jun 202425.2025.3424.8425.2225.2232,660
05 Jun 202424.9425.1224.6424.8924.899,252
04 Jun 202425.8525.5824.8425.1025.10242,873
03 Jun 202425.1725.8624.6625.5925.5995,276
31 May 202424.9025.1424.7624.9624.96180,127
30 May 202424.5224.8224.2624.5724.5741,862
29 May 202424.9825.1224.4624.6224.6283,483
28 May 202425.3625.5024.9625.2825.2852,271
24 May 202424.9425.0624.6424.7324.73558,129
23 May 202424.8025.0424.7024.8924.89104,966
22 May 202425.2825.2824.8825.0425.043,158,177
21 May 202425.4125.4624.8825.0625.0634,705
20 May 202425.0925.4424.9625.2725.27187,140
17 May 202425.6025.6624.8025.0925.0934,097
16 May 202425.8125.9625.4425.8225.8223,266
16 May 20241.55 Dividend
15 May 202427.3227.4226.7427.1925.64234,070
14 May 202427.2427.4227.0027.3525.797,114
13 May 202427.3427.3826.8027.0825.53148,838
10 May 202427.0127.5027.0027.1825.6386,615
09 May 202427.0127.2026.9027.0525.51105,921
08 May 202426.6527.0026.7026.7625.233,288,550
07 May 202426.2126.6625.7626.4224.911,786,279
03 May 202425.5326.4225.6426.2124.7220,343
02 May 202426.2326.3825.6025.6824.226,200
01 May 2024------
30 Apr 202425.6625.9224.8625.7124.24117,660
29 Apr 202425.4125.5825.3025.3923.94312,478
26 Apr 202425.0127.2625.0225.9224.44429,687
25 Apr 202428.2728.6828.0028.3526.74290,169
24 Apr 202427.8128.8628.0628.4326.8186,028
23 Apr 202428.4028.4227.9428.1226.52188,711
22 Apr 202428.0028.7628.1428.2026.59112,743
19 Apr 202428.2128.6627.9628.2326.62265,251
18 Apr 202428.1428.5627.9628.4826.85241,661
17 Apr 202428.8228.8227.9628.6026.97255,604
16 Apr 202428.8629.1028.3828.5526.92325,007
15 Apr 202427.8129.3228.0629.0427.38129,286
12 Apr 202428.5029.1828.3628.4226.80420,178
11 Apr 202428.0029.3028.4828.7227.08122,899
10 Apr 202428.6728.8428.3428.6627.03147,174
09 Apr 202429.0128.7028.0428.2226.61474,283
08 Apr 202428.4028.9028.4828.5226.89230,382
05 Apr 202428.8429.0427.9628.3926.77161,924
04 Apr 202429.0129.2028.7828.9227.27161,515
03 Apr 202428.0028.9628.0828.8327.19318,422
02 Apr 202428.2528.9428.3228.5826.95144,533
28 Mar 202428.1028.8728.1728.6026.97184,847
27 Mar 202427.9428.4427.7928.3426.7282,511
26 Mar 202428.5028.0827.4927.8926.3051,424
25 Mar 202428.0928.2327.9128.0026.40181,154
22 Mar 202427.6828.3027.4828.1426.54411,953
21 Mar 202427.5027.8427.2627.5225.9587,947
20 Mar 202427.0527.4326.7627.3725.81736,526
19 Mar 202426.5027.2626.1726.8225.29564,649
18 Mar 202426.7628.1526.0026.7925.26509,005
15 Mar 202426.0026.1525.6425.9524.4715,235
14 Mar 202426.2026.2725.8825.8924.42495,280
13 Mar 202425.6026.3325.9626.0624.58483,231
12 Mar 202426.0426.3725.7125.9624.4840,869
11 Mar 202425.7026.0425.3526.0424.56230,379
08 Mar 202425.5225.8625.3025.7424.2730,731
07 Mar 202425.2325.5524.9025.4323.98333,359
06 Mar 202424.5825.4324.4325.3423.90203,007
05 Mar 202424.3424.6224.1224.5223.1289,841
04 Mar 202424.5024.6924.2324.3622.9771,067
01 Mar 202425.0025.0024.3824.6623.2671,549
29 Feb 202424.6924.8724.3824.7823.37162,488
28 Feb 202424.7224.9724.2324.3322.9453,605
27 Feb 202424.5024.8924.5024.7723.3652,867
26 Feb 202425.5025.3424.5824.7223.3166,789
23 Feb 202425.6525.6124.9825.1123.6882,835
22 Feb 202425.3825.6024.9325.5524.10214,994
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...