Service Corp International (SVC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 02:05PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 66.58 | 66.58 | 66.48 | 66.36 | 66.36 | 8 |
| 24 Apr 2024 | 66.40 | 66.78 | 65.78 | 66.66 | 66.66 | - |
| 23 Apr 2024 | 65.30 | 66.92 | 65.16 | 66.92 | 66.92 | - |
| 22 Apr 2024 | 64.70 | 65.28 | 64.68 | 65.28 | 65.28 | - |
| 19 Apr 2024 | 63.76 | 64.52 | 63.76 | 64.42 | 64.42 | - |
| 18 Apr 2024 | 64.32 | 64.38 | 64.06 | 64.06 | 64.06 | - |
| 17 Apr 2024 | 65.22 | 65.34 | 64.34 | 64.34 | 64.34 | - |
| 16 Apr 2024 | 65.58 | 65.80 | 65.30 | 65.34 | 65.34 | - |
| 15 Apr 2024 | 65.74 | 66.22 | 65.18 | 65.32 | 65.32 | - |
| 12 Apr 2024 | 65.88 | 66.30 | 65.26 | 65.36 | 65.36 | - |
| 11 Apr 2024 | 65.40 | 65.86 | 65.20 | 65.86 | 65.86 | - |
| 10 Apr 2024 | 66.38 | 66.44 | 65.38 | 65.38 | 65.38 | - |
| 09 Apr 2024 | 66.66 | 67.12 | 66.16 | 66.28 | 66.28 | - |
| 08 Apr 2024 | 66.84 | 67.10 | 66.66 | 66.66 | 66.66 | - |
| 05 Apr 2024 | 66.30 | 66.98 | 66.22 | 66.98 | 66.98 | - |
| 04 Apr 2024 | 66.40 | 66.74 | 66.00 | 66.00 | 66.00 | - |
| 03 Apr 2024 | 67.24 | 67.34 | 66.34 | 66.54 | 66.54 | - |
| 02 Apr 2024 | 68.30 | 68.38 | 67.34 | 67.38 | 67.38 | - |
| 28 Mar 2024 | 68.60 | 68.84 | 68.60 | 68.78 | 68.78 | - |
| 27 Mar 2024 | 67.78 | 68.96 | 67.78 | 68.44 | 68.44 | - |
| 26 Mar 2024 | 67.18 | 67.88 | 67.18 | 67.80 | 67.80 | - |
| 25 Mar 2024 | 67.32 | 67.42 | 66.74 | 66.74 | 66.74 | - |
| 22 Mar 2024 | 68.14 | 68.30 | 67.10 | 67.48 | 67.48 | - |
| 21 Mar 2024 | 67.66 | 68.64 | 67.66 | 68.32 | 68.32 | - |
| 20 Mar 2024 | 67.24 | 67.78 | 67.24 | 67.60 | 67.60 | - |
| 19 Mar 2024 | 66.68 | 67.44 | 66.60 | 67.30 | 67.30 | - |
| 18 Mar 2024 | 66.66 | 67.06 | 66.50 | 67.00 | 67.00 | - |
| 15 Mar 2024 | 66.78 | 66.96 | 66.56 | 66.58 | 66.58 | - |
| 14 Mar 2024 | 68.78 | 68.88 | 66.64 | 66.72 | 66.72 | - |
| 14 Mar 2024 | 0.3 Dividend | |||||
| 13 Mar 2024 | 68.98 | 69.00 | 68.76 | 68.80 | 68.50 | - |
| 12 Mar 2024 | 68.90 | 69.30 | 68.82 | 69.20 | 68.90 | - |
| 11 Mar 2024 | 68.96 | 68.96 | 68.42 | 68.80 | 68.50 | - |
| 08 Mar 2024 | 68.38 | 69.10 | 68.28 | 69.10 | 68.80 | - |
| 07 Mar 2024 | 69.18 | 69.48 | 68.38 | 68.40 | 68.10 | - |
| 06 Mar 2024 | 68.04 | 69.42 | 68.04 | 69.42 | 69.12 | - |
| 05 Mar 2024 | 67.72 | 68.46 | 67.72 | 67.94 | 67.64 | - |
| 04 Mar 2024 | 66.96 | 67.90 | 66.86 | 67.60 | 67.31 | - |
| 01 Mar 2024 | 67.80 | 67.80 | 66.98 | 67.08 | 66.79 | - |
| 29 Feb 2024 | 66.78 | 67.82 | 66.54 | 67.82 | 67.52 | - |
| 28 Feb 2024 | 66.16 | 66.94 | 66.12 | 66.66 | 66.37 | - |
| 27 Feb 2024 | 66.08 | 66.16 | 65.84 | 66.14 | 65.85 | - |
| 26 Feb 2024 | 67.02 | 67.04 | 66.16 | 66.32 | 66.03 | - |
| 23 Feb 2024 | 66.54 | 67.26 | 66.38 | 67.20 | 66.91 | - |
| 22 Feb 2024 | 66.54 | 66.70 | 66.08 | 66.54 | 66.25 | - |
| 21 Feb 2024 | 65.56 | 66.26 | 65.54 | 66.20 | 65.91 | - |
| 20 Feb 2024 | 66.58 | 66.62 | 65.42 | 65.42 | 65.13 | - |
| 19 Feb 2024 | 66.72 | 66.80 | 66.66 | 66.68 | 66.39 | - |
| 16 Feb 2024 | 66.24 | 67.48 | 66.24 | 66.84 | 66.55 | - |
| 15 Feb 2024 | 65.88 | 66.30 | 65.32 | 66.28 | 65.99 | - |
| 14 Feb 2024 | 65.10 | 65.70 | 64.68 | 65.70 | 65.41 | - |
| 13 Feb 2024 | 63.36 | 65.20 | 62.98 | 65.10 | 64.82 | - |
| 12 Feb 2024 | 62.28 | 63.58 | 62.28 | 63.58 | 63.30 | - |
| 09 Feb 2024 | 61.40 | 62.52 | 61.38 | 62.42 | 62.15 | - |
| 08 Feb 2024 | 60.58 | 61.48 | 60.50 | 61.48 | 61.21 | - |
| 07 Feb 2024 | 61.04 | 61.04 | 60.54 | 60.58 | 60.32 | - |
| 06 Feb 2024 | 62.52 | 62.64 | 61.06 | 61.16 | 60.89 | - |
| 05 Feb 2024 | 62.74 | 62.96 | 62.14 | 62.64 | 62.37 | - |
| 02 Feb 2024 | 62.78 | 62.84 | 62.24 | 62.66 | 62.39 | - |
| 01 Feb 2024 | 62.20 | 62.66 | 61.82 | 62.66 | 62.39 | - |
| 31 Jan 2024 | 62.90 | 63.32 | 62.02 | 62.02 | 61.75 | - |
| 30 Jan 2024 | 63.86 | 63.86 | 62.78 | 62.92 | 62.65 | - |
| 29 Jan 2024 | 63.82 | 64.00 | 63.28 | 63.90 | 63.62 | - |
| 26 Jan 2024 | 64.32 | 64.48 | 63.86 | 63.86 | 63.58 | - |
| 25 Jan 2024 | 63.46 | 64.62 | 63.26 | 64.48 | 64.20 | - |
| 24 Jan 2024 | 63.92 | 63.92 | 62.80 | 63.28 | 63.00 | - |
| 23 Jan 2024 | 63.30 | 64.02 | 63.30 | 63.72 | 63.44 | - |
| 22 Jan 2024 | 61.82 | 63.50 | 61.82 | 63.50 | 63.22 | - |
| 19 Jan 2024 | 62.04 | 62.34 | 61.42 | 61.96 | 61.69 | - |
| 18 Jan 2024 | 61.76 | 62.42 | 61.76 | 62.24 | 61.97 | - |
| 17 Jan 2024 | 62.60 | 62.76 | 61.90 | 61.92 | 61.65 | - |
| 16 Jan 2024 | 62.46 | 63.00 | 62.08 | 62.52 | 62.25 | - |
| 15 Jan 2024 | 62.28 | 62.46 | 62.24 | 62.42 | 62.15 | - |
| 12 Jan 2024 | 61.04 | 62.34 | 60.96 | 62.34 | 62.07 | - |
| 11 Jan 2024 | 60.68 | 61.10 | 60.44 | 61.10 | 60.83 | - |
| 10 Jan 2024 | 61.52 | 61.52 | 60.36 | 60.72 | 60.46 | - |
| 09 Jan 2024 | 61.72 | 62.06 | 61.60 | 61.60 | 61.33 | - |
| 08 Jan 2024 | 61.62 | 61.88 | 61.62 | 61.74 | 61.47 | - |
| 05 Jan 2024 | 62.28 | 62.38 | 61.58 | 61.80 | 61.53 | - |
| 04 Jan 2024 | 61.72 | 62.46 | 61.54 | 62.46 | 62.19 | - |
| 03 Jan 2024 | 62.96 | 63.08 | 61.84 | 61.84 | 61.57 | - |
| 02 Jan 2024 | 62.10 | 63.24 | 62.06 | 62.88 | 62.61 | - |
| 29 Dec 2023 | 62.00 | 62.08 | 61.90 | 61.90 | 61.63 | - |
| 28 Dec 2023 | 61.80 | 62.02 | 61.58 | 61.98 | 61.71 | - |
| 27 Dec 2023 | 61.66 | 61.82 | 61.52 | 61.76 | 61.49 | - |
| 22 Dec 2023 | 61.80 | 62.14 | 61.70 | 62.00 | 61.73 | - |
| 21 Dec 2023 | 62.14 | 62.26 | 61.54 | 61.90 | 61.63 | - |
| 20 Dec 2023 | 62.96 | 62.98 | 62.12 | 62.12 | 61.85 | - |
| 19 Dec 2023 | 63.02 | 63.28 | 62.76 | 62.76 | 62.49 | - |
| 18 Dec 2023 | 62.56 | 63.16 | 62.52 | 63.00 | 62.73 | - |
| 15 Dec 2023 | 62.70 | 62.98 | 62.06 | 62.48 | 62.21 | - |
| 14 Dec 2023 | 61.96 | 62.86 | 61.76 | 62.80 | 62.53 | - |
| 14 Dec 2023 | 0.29 Dividend | |||||
| 13 Dec 2023 | 61.42 | 61.84 | 60.98 | 61.84 | 61.28 | - |
| 12 Dec 2023 | 61.42 | 61.58 | 61.24 | 61.44 | 60.89 | - |
| 11 Dec 2023 | 60.58 | 61.68 | 60.38 | 61.56 | 61.00 | - |
| 08 Dec 2023 | 60.48 | 61.36 | 60.44 | 60.70 | 60.15 | - |
| 07 Dec 2023 | 60.56 | 60.82 | 60.20 | 60.36 | 59.81 | - |
| 06 Dec 2023 | 60.02 | 60.48 | 59.94 | 60.48 | 59.93 | - |
| 05 Dec 2023 | 59.22 | 60.14 | 59.18 | 60.14 | 59.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.