UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.61 +1.16 (+1.48%) GOLD FUTURES
2,329.60 -19.50 (-0.83%) DOW
38,681.50 +92.34 (+0.24%) Bitcoin GBP
51,877.61 -524.10 (-1.00%)
Samsonite International S.A. (1SO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 150 |
| 14 Jun 2024 | 2.7790 | 2.7790 | 2.7790 | 2.7790 | 2.7790 | - |
| 13 Jun 2024 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | - |
| 12 Jun 2024 | 2.8290 | 2.8290 | 2.8090 | 2.8090 | 2.8090 | - |
| 11 Jun 2024 | 2.8170 | 2.8420 | 2.8170 | 2.8420 | 2.8420 | - |
| 11 Jun 2024 | 0.8094 Dividend | |||||
| 10 Jun 2024 | 2.8420 | 2.9530 | 2.8420 | 2.8420 | 2.0326 | 150 |
| 07 Jun 2024 | 2.7960 | 2.8420 | 2.7960 | 2.8420 | 2.0326 | - |
| 06 Jun 2024 | 2.8430 | 2.8430 | 2.8430 | 2.8430 | 2.0333 | - |
| 05 Jun 2024 | 2.8430 | 2.8430 | 2.8430 | 2.8430 | 2.0333 | - |
| 04 Jun 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.0498 | - |
| 03 Jun 2024 | 2.9030 | 2.9030 | 2.9030 | 2.9030 | 2.0762 | - |
| 31 May 2024 | 2.9200 | 2.9200 | 2.8660 | 2.8660 | 2.0498 | - |
| 30 May 2024 | 2.9430 | 2.9430 | 2.9310 | 2.9310 | 2.0963 | - |
| 29 May 2024 | 3.0120 | 3.1620 | 3.0070 | 3.0070 | 2.1506 | 301 |
| 28 May 2024 | 3.0510 | 3.0580 | 3.0500 | 3.0500 | 2.1814 | - |
| 27 May 2024 | 3.0110 | 3.0110 | 3.0110 | 3.0110 | 2.1535 | - |
| 24 May 2024 | 2.9290 | 3.1010 | 2.9290 | 3.0970 | 2.2150 | 771 |
| 23 May 2024 | 2.9850 | 3.1350 | 2.9790 | 3.1350 | 2.2422 | 1,425 |
| 22 May 2024 | 3.0230 | 3.1600 | 3.0230 | 3.1600 | 2.2600 | 102 |
| 21 May 2024 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | 2.1542 | - |
| 20 May 2024 | 3.0360 | 3.2370 | 3.0360 | 3.2370 | 2.3151 | 2,427 |
| 17 May 2024 | 3.0940 | 3.0940 | 3.0750 | 3.0750 | 2.1992 | - |
| 16 May 2024 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 2.1370 | - |
| 15 May 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 2.3766 | - |
| 14 May 2024 | 3.4000 | 3.4880 | 3.3180 | 3.3180 | 2.3730 | 1,500 |
| 13 May 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 2.3745 | - |
| 10 May 2024 | 3.3660 | 3.3750 | 3.3660 | 3.3750 | 2.4138 | - |
| 09 May 2024 | 3.3880 | 3.4150 | 3.3880 | 3.4110 | 2.4395 | - |
| 08 May 2024 | 3.3990 | 3.3990 | 3.3930 | 3.3950 | 2.4281 | - |
| 07 May 2024 | 3.3220 | 3.3600 | 3.3220 | 3.3240 | 2.3773 | 9,000 |
| 06 May 2024 | 3.2820 | 3.4080 | 3.2820 | 3.3080 | 2.3659 | 9,900 |
| 03 May 2024 | 3.2920 | 3.4160 | 3.2640 | 3.2640 | 2.3344 | 25 |
| 02 May 2024 | 3.2780 | 3.4700 | 3.2780 | 3.3010 | 2.3609 | 6,436 |
| 30 Apr 2024 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 2.3201 | - |
| 29 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.2886 | - |
| 26 Apr 2024 | 3.1910 | 3.1940 | 3.1910 | 3.1940 | 2.2844 | - |
| 25 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2.3244 | - |
| 24 Apr 2024 | 3.2810 | 3.2810 | 3.2740 | 3.2740 | 2.3416 | - |
| 23 Apr 2024 | 3.3090 | 3.3090 | 3.2760 | 3.2790 | 2.3451 | - |
| 22 Apr 2024 | 3.2390 | 3.2490 | 3.2390 | 3.2480 | 2.3230 | - |
| 19 Apr 2024 | 3.1500 | 3.1520 | 3.1500 | 3.1520 | 2.2543 | - |
| 18 Apr 2024 | 3.1740 | 3.1880 | 3.1740 | 3.1880 | 2.2801 | - |
| 17 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.2529 | - |
| 16 Apr 2024 | 3.3380 | 3.3380 | 3.2590 | 3.2590 | 2.3308 | - |
| 15 Apr 2024 | 3.4140 | 3.4140 | 3.3940 | 3.4020 | 2.4331 | - |
| 12 Apr 2024 | 3.3960 | 3.4170 | 3.3960 | 3.4170 | 2.4438 | - |
| 11 Apr 2024 | 3.3860 | 3.3860 | 3.3650 | 3.3680 | 2.4088 | - |
| 10 Apr 2024 | 3.3700 | 3.3800 | 3.3680 | 3.3800 | 2.4174 | - |
| 09 Apr 2024 | 3.4850 | 3.4850 | 3.4410 | 3.4410 | 2.4610 | - |
| 08 Apr 2024 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | 2.4024 | - |
| 05 Apr 2024 | 3.3790 | 3.3790 | 3.3410 | 3.3410 | 2.3895 | - |
| 04 Apr 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 2.4159 | - |
| 03 Apr 2024 | 3.4070 | 3.4130 | 3.3980 | 3.3980 | 2.4303 | - |
| 02 Apr 2024 | 3.3890 | 3.4000 | 3.3890 | 3.4000 | 2.4317 | - |
| 28 Mar 2024 | 3.4260 | 3.4260 | 3.4170 | 3.4170 | 2.4438 | - |
| 27 Mar 2024 | 3.4160 | 3.4260 | 3.4160 | 3.4260 | 2.4503 | - |
| 26 Mar 2024 | 3.5090 | 3.5090 | 3.4590 | 3.4670 | 2.4796 | - |
| 25 Mar 2024 | 3.3570 | 3.4990 | 3.3310 | 3.3310 | 2.3823 | 500 |
| 22 Mar 2024 | 3.3990 | 3.3990 | 3.2470 | 3.2790 | 2.3451 | 500 |
| 21 Mar 2024 | 3.5220 | 3.5220 | 3.5150 | 3.5180 | 2.5161 | - |
| 20 Mar 2024 | 3.6140 | 3.6280 | 3.6130 | 3.6240 | 2.5919 | - |
| 19 Mar 2024 | 3.4880 | 3.5100 | 3.4880 | 3.5100 | 2.5104 | - |
| 18 Mar 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 2.5247 | 4,000 |
| 15 Mar 2024 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | 2.4539 | - |
| 14 Mar 2024 | 3.5250 | 3.5300 | 3.5140 | 3.5140 | 2.5132 | 13,800 |
| 13 Mar 2024 | 3.4300 | 3.4650 | 3.4300 | 3.4650 | 2.4782 | 610 |
| 12 Mar 2024 | 3.4210 | 3.4500 | 3.4210 | 3.4500 | 2.4674 | - |
| 11 Mar 2024 | 3.4610 | 3.4660 | 3.4570 | 3.4660 | 2.4789 | - |
| 08 Mar 2024 | 3.4290 | 3.5300 | 3.3700 | 3.3700 | 2.4102 | 12,850 |
| 07 Mar 2024 | 3.3690 | 3.4020 | 3.3650 | 3.3650 | 2.4066 | 1,300 |
| 06 Mar 2024 | 3.3510 | 3.3520 | 3.3470 | 3.3470 | 2.3938 | - |
| 05 Mar 2024 | 3.3550 | 3.3550 | 3.3420 | 3.3420 | 2.3902 | - |
| 04 Mar 2024 | 3.4640 | 3.4640 | 3.3800 | 3.3800 | 2.4174 | 1,200 |
| 01 Mar 2024 | 3.2980 | 3.2990 | 3.2870 | 3.2990 | 2.3594 | - |
| 29 Feb 2024 | 3.2000 | 3.2500 | 3.1500 | 3.2080 | 2.2944 | 2,676 |
| 28 Feb 2024 | 3.1450 | 3.1490 | 3.1200 | 3.1200 | 2.2314 | 759 |
| 27 Feb 2024 | 3.0210 | 3.1320 | 3.0210 | 3.0610 | 2.1892 | 2,700 |
| 26 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1.9310 | 2,000 |
| 23 Feb 2024 | 2.7940 | 2.7990 | 2.7880 | 2.7990 | 2.0018 | - |
| 22 Feb 2024 | 2.7560 | 2.8200 | 2.7400 | 2.8200 | 2.0169 | 2,510 |
| 21 Feb 2024 | 2.7510 | 2.7540 | 2.7510 | 2.7510 | 1.9675 | - |
| 20 Feb 2024 | 2.7730 | 2.7810 | 2.7670 | 2.7770 | 1.9861 | - |
| 19 Feb 2024 | 2.7700 | 2.8160 | 2.7700 | 2.8160 | 2.0140 | 2,000 |
| 16 Feb 2024 | 2.8870 | 2.8870 | 2.8840 | 2.8840 | 2.0626 | - |
| 15 Feb 2024 | 2.7780 | 2.7780 | 2.7630 | 2.7630 | 1.9761 | - |
| 14 Feb 2024 | 2.7560 | 2.8560 | 2.7560 | 2.7800 | 1.9883 | 4,087 |
| 13 Feb 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 1.9418 | - |
| 12 Feb 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 1.9418 | - |
| 09 Feb 2024 | 2.7190 | 2.7190 | 2.7000 | 2.7000 | 1.9310 | - |
| 08 Feb 2024 | 2.7240 | 2.7480 | 2.7240 | 2.7480 | 1.9654 | - |
| 07 Feb 2024 | 2.7640 | 2.7930 | 2.7410 | 2.7470 | 1.9647 | 120 |
| 06 Feb 2024 | 2.7770 | 2.7770 | 2.7200 | 2.7710 | 1.9818 | 2,595 |
| 05 Feb 2024 | 2.7250 | 2.7250 | 2.7210 | 2.7210 | 1.9461 | - |
| 02 Feb 2024 | 2.6820 | 2.7480 | 2.6820 | 2.7200 | 1.9453 | 1,505 |
| 01 Feb 2024 | 2.6920 | 2.6920 | 2.6770 | 2.6770 | 1.9146 | - |
| 31 Jan 2024 | 2.5520 | 2.5900 | 2.5370 | 2.5900 | 1.8524 | - |
| 30 Jan 2024 | 2.6230 | 2.6400 | 2.6230 | 2.6360 | 1.8853 | - |
| 29 Jan 2024 | 2.6750 | 2.6900 | 2.6750 | 2.6900 | 1.9239 | - |
| 26 Jan 2024 | 2.6370 | 2.6390 | 2.6370 | 2.6390 | 1.8874 | - |
| *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.