Signet Jewelers Ltd (SZ2.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 92.78 | 93.20 | 92.70 | 93.20 | 93.20 | 68 |
| 14 May 2024 | 91.48 | 92.36 | 91.44 | 92.36 | 92.36 | - |
| 13 May 2024 | 89.30 | 93.70 | 89.18 | 92.12 | 92.12 | - |
| 10 May 2024 | 88.56 | 88.64 | 87.94 | 88.10 | 88.10 | - |
| 09 May 2024 | 87.26 | 88.54 | 87.26 | 87.58 | 87.58 | - |
| 08 May 2024 | 89.42 | 89.48 | 87.44 | 87.44 | 87.44 | - |
| 07 May 2024 | 89.64 | 91.12 | 89.64 | 91.12 | 91.12 | - |
| 06 May 2024 | 87.06 | 90.06 | 87.00 | 90.06 | 90.06 | - |
| 03 May 2024 | 90.54 | 90.64 | 87.98 | 87.98 | 87.98 | - |
| 02 May 2024 | 88.96 | 91.22 | 88.96 | 91.22 | 91.22 | - |
| 30 Apr 2024 | 94.64 | 94.64 | 92.26 | 93.02 | 93.02 | - |
| 29 Apr 2024 | 94.40 | 94.42 | 93.90 | 94.04 | 94.04 | - |
| 26 Apr 2024 | 93.04 | 94.24 | 92.24 | 94.24 | 94.24 | - |
| 25 Apr 2024 | 90.88 | 90.88 | 89.40 | 90.34 | 90.34 | - |
| 25 Apr 2024 | 0.29 Dividend | |||||
| 24 Apr 2024 | 93.82 | 93.82 | 91.54 | 91.54 | 91.25 | - |
| 23 Apr 2024 | 93.24 | 94.38 | 93.02 | 94.38 | 94.08 | - |
| 22 Apr 2024 | 89.10 | 93.28 | 89.10 | 93.28 | 92.98 | - |
| 19 Apr 2024 | 87.16 | 88.70 | 87.16 | 88.70 | 88.42 | - |
| 18 Apr 2024 | 90.04 | 90.78 | 89.52 | 89.52 | 89.24 | - |
| 17 Apr 2024 | 90.64 | 91.78 | 90.54 | 90.88 | 90.59 | - |
| 16 Apr 2024 | 88.82 | 89.74 | 87.58 | 89.74 | 89.46 | - |
| 15 Apr 2024 | 89.48 | 90.50 | 89.12 | 89.12 | 88.84 | - |
| 12 Apr 2024 | 92.34 | 92.84 | 89.80 | 89.80 | 89.52 | - |
| 11 Apr 2024 | 92.90 | 92.92 | 90.90 | 90.90 | 90.61 | - |
| 10 Apr 2024 | 93.32 | 93.78 | 93.30 | 93.36 | 93.06 | - |
| 09 Apr 2024 | 95.24 | 95.24 | 93.34 | 93.50 | 93.20 | - |
| 08 Apr 2024 | 93.06 | 95.90 | 93.06 | 95.90 | 95.60 | - |
| 05 Apr 2024 | 97.28 | 97.28 | 95.92 | 95.92 | 95.62 | - |
| 04 Apr 2024 | 95.64 | 98.80 | 95.58 | 98.80 | 98.49 | - |
| 03 Apr 2024 | 87.34 | 96.50 | 87.34 | 96.50 | 96.19 | - |
| 02 Apr 2024 | 91.18 | 91.20 | 87.18 | 87.18 | 86.90 | - |
| 28 Mar 2024 | 91.30 | 91.90 | 91.30 | 91.90 | 91.61 | - |
| 27 Mar 2024 | 90.20 | 91.40 | 90.20 | 90.90 | 90.61 | - |
| 26 Mar 2024 | 87.10 | 89.60 | 87.10 | 89.60 | 89.32 | - |
| 25 Mar 2024 | 83.60 | 87.00 | 83.50 | 87.00 | 86.72 | - |
| 22 Mar 2024 | 82.30 | 84.40 | 82.30 | 84.40 | 84.13 | - |
| 21 Mar 2024 | 82.40 | 82.70 | 81.80 | 82.20 | 81.94 | - |
| 20 Mar 2024 | 93.70 | 93.70 | 83.60 | 84.20 | 83.93 | - |
| 19 Mar 2024 | 91.70 | 94.10 | 91.70 | 94.10 | 93.80 | - |
| 18 Mar 2024 | 91.50 | 92.00 | 91.10 | 92.00 | 91.71 | - |
| 15 Mar 2024 | 89.50 | 90.40 | 89.50 | 90.30 | 90.01 | - |
| 14 Mar 2024 | 89.90 | 90.10 | 89.40 | 89.40 | 89.12 | - |
| 13 Mar 2024 | 88.20 | 90.60 | 88.10 | 90.60 | 90.31 | - |
| 12 Mar 2024 | 87.40 | 89.30 | 87.20 | 89.30 | 89.02 | - |
| 11 Mar 2024 | 87.90 | 87.90 | 86.30 | 87.30 | 87.02 | - |
| 08 Mar 2024 | 88.00 | 88.50 | 88.00 | 88.10 | 87.82 | - |
| 07 Mar 2024 | 86.70 | 87.90 | 86.70 | 87.90 | 87.62 | - |
| 06 Mar 2024 | 89.90 | 90.00 | 86.90 | 86.90 | 86.62 | - |
| 05 Mar 2024 | 90.70 | 91.20 | 90.10 | 91.20 | 90.91 | - |
| 04 Mar 2024 | 92.80 | 92.80 | 91.80 | 92.10 | 91.81 | - |
| 01 Mar 2024 | 93.60 | 93.60 | 92.50 | 92.50 | 92.21 | - |
| 29 Feb 2024 | 94.20 | 94.20 | 93.60 | 93.60 | 93.30 | - |
| 28 Feb 2024 | 97.60 | 97.60 | 93.70 | 94.80 | 94.50 | - |
| 27 Feb 2024 | 96.30 | 98.00 | 96.30 | 97.30 | 96.99 | - |
| 26 Feb 2024 | 97.50 | 97.50 | 96.30 | 96.30 | 95.99 | - |
| 23 Feb 2024 | 96.70 | 99.60 | 96.60 | 99.60 | 99.28 | - |
| 22 Feb 2024 | 95.40 | 96.30 | 95.40 | 96.30 | 95.99 | - |
| 21 Feb 2024 | 98.60 | 98.60 | 95.60 | 95.60 | 95.30 | - |
| 20 Feb 2024 | 96.90 | 97.80 | 96.50 | 97.80 | 97.49 | - |
| 19 Feb 2024 | 97.10 | 97.40 | 97.10 | 97.40 | 97.09 | - |
| 16 Feb 2024 | 98.10 | 98.20 | 96.40 | 96.70 | 96.39 | - |
| 15 Feb 2024 | 97.10 | 98.60 | 97.10 | 98.60 | 98.29 | - |
| 14 Feb 2024 | 95.20 | 97.00 | 95.20 | 97.00 | 96.69 | - |
| 13 Feb 2024 | 97.50 | 97.50 | 92.70 | 95.30 | 95.00 | - |
| 12 Feb 2024 | 94.50 | 98.10 | 94.50 | 98.10 | 97.79 | - |
| 09 Feb 2024 | 93.00 | 95.00 | 93.00 | 95.00 | 94.70 | - |
| 08 Feb 2024 | 90.70 | 92.30 | 90.60 | 92.20 | 91.91 | - |
| 07 Feb 2024 | 90.10 | 91.00 | 90.00 | 91.00 | 90.71 | - |
| 06 Feb 2024 | 90.70 | 91.30 | 90.20 | 90.20 | 89.91 | - |
| 05 Feb 2024 | 92.20 | 92.30 | 90.40 | 91.00 | 90.71 | - |
| 02 Feb 2024 | 91.70 | 93.00 | 90.90 | 93.00 | 92.71 | - |
| 01 Feb 2024 | 91.50 | 91.60 | 89.60 | 91.30 | 91.01 | - |
| 31 Jan 2024 | 92.70 | 92.80 | 92.00 | 92.30 | 92.01 | - |
| 30 Jan 2024 | 93.20 | 93.20 | 91.80 | 92.70 | 92.41 | - |
| 29 Jan 2024 | 91.30 | 92.70 | 91.30 | 92.70 | 92.41 | - |
| 26 Jan 2024 | 91.20 | 91.20 | 90.30 | 90.50 | 90.21 | - |
| 25 Jan 2024 | 89.40 | 91.50 | 89.30 | 91.50 | 91.21 | - |
| 25 Jan 2024 | 0.23 Dividend | |||||
| 24 Jan 2024 | 90.50 | 90.50 | 89.30 | 89.30 | 88.79 | - |
| 23 Jan 2024 | 92.40 | 92.70 | 90.90 | 90.90 | 90.38 | - |
| 22 Jan 2024 | 90.20 | 92.90 | 90.20 | 92.90 | 92.37 | - |
| 19 Jan 2024 | 88.80 | 89.80 | 88.50 | 89.80 | 89.28 | - |
| 18 Jan 2024 | 87.00 | 88.20 | 87.00 | 88.20 | 87.69 | - |
| 17 Jan 2024 | 87.00 | 87.30 | 86.40 | 87.30 | 86.80 | - |
| 16 Jan 2024 | 87.00 | 87.40 | 85.70 | 87.40 | 86.90 | - |
| 15 Jan 2024 | 87.00 | 87.30 | 86.90 | 87.30 | 86.80 | - |
| 12 Jan 2024 | 90.50 | 90.60 | 87.70 | 88.00 | 87.50 | - |
| 11 Jan 2024 | 91.40 | 91.50 | 89.60 | 91.10 | 90.58 | - |
| 10 Jan 2024 | 90.60 | 91.80 | 90.40 | 91.80 | 91.27 | - |
| 09 Jan 2024 | 91.60 | 91.60 | 90.80 | 91.40 | 90.88 | - |
| 08 Jan 2024 | 89.40 | 91.90 | 89.40 | 91.90 | 91.37 | - |
| 05 Jan 2024 | 89.60 | 90.50 | 89.50 | 90.40 | 89.88 | - |
| 04 Jan 2024 | 90.70 | 90.70 | 89.60 | 90.20 | 89.68 | - |
| 03 Jan 2024 | 94.30 | 94.30 | 92.50 | 92.80 | 92.27 | - |
| 02 Jan 2024 | 96.60 | 96.70 | 95.20 | 95.20 | 94.65 | - |
| 29 Dec 2023 | 96.60 | 96.70 | 96.50 | 96.60 | 96.05 | - |
| 28 Dec 2023 | 96.10 | 97.20 | 95.90 | 97.20 | 96.64 | - |
| 27 Dec 2023 | 94.90 | 96.00 | 94.80 | 96.00 | 95.45 | - |
| 22 Dec 2023 | 92.80 | 92.90 | 92.70 | 92.80 | 92.27 | - |
| *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.