UK markets closed

SIG Group AG (SIGN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
19.21-0.06 (-0.31%)
At close: 05:30PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202419.1319.2619.0219.2119.21804,066
18 Apr 202419.3119.3318.9819.2719.27850,505
17 Apr 202419.1619.4019.1319.2519.251,074,614
16 Apr 202419.3119.3219.1219.2819.281,259,014
15 Apr 202419.2919.5919.1919.4919.491,194,728
12 Apr 202420.0420.5219.2619.2919.291,595,218
11 Apr 202419.8520.1419.7719.9219.92883,624
10 Apr 202419.9320.0819.8519.9119.91917,338
09 Apr 202419.8320.0019.5519.9219.92949,612
08 Apr 202420.1220.1219.7619.9419.94909,259
05 Apr 202420.0020.2019.9320.1420.14649,206
04 Apr 202420.0420.1819.8720.1620.16806,763
03 Apr 202419.6419.9819.5319.9819.98788,105
02 Apr 202420.0020.3019.5819.6919.691,299,480
28 Mar 202420.0220.0619.8320.0020.00870,968
27 Mar 202419.7620.0019.7219.8619.86713,041
26 Mar 202419.8719.8719.6519.7619.76801,766
25 Mar 202419.6619.9319.5819.9119.911,078,483
25 Mar 20240.48 Dividend
22 Mar 202419.7019.8719.5919.5919.111,102,918
21 Mar 202419.3119.9519.2419.7319.251,431,226
20 Mar 202418.9219.1318.8919.0618.59889,116
19 Mar 202418.7718.9318.6218.9218.461,084,820
18 Mar 202418.8719.0718.6418.8518.39980,398
15 Mar 202418.5918.8918.5918.8418.381,828,597
14 Mar 202418.7318.7718.5418.6018.14944,798
13 Mar 202418.3918.7418.3118.7418.28973,101
12 Mar 202418.3618.5618.3018.3117.861,494,356
11 Mar 202418.4218.4418.1918.3017.85828,730
08 Mar 202418.3318.4918.2418.4217.97663,321
07 Mar 202418.3018.5418.1018.4417.991,111,533
06 Mar 202418.1018.2518.0018.0717.63901,688
05 Mar 202417.8718.4517.8718.1017.661,631,091
04 Mar 202417.8517.9217.4817.8317.391,049,693
01 Mar 202417.5718.0217.5017.8917.452,005,556
29 Feb 202417.3417.8517.3017.5017.073,338,005
28 Feb 202417.5018.2317.1517.1816.762,429,351
27 Feb 202418.0018.4517.8417.8717.432,092,909
26 Feb 202417.7517.8517.4317.4617.031,195,521
23 Feb 202417.9218.0617.8017.8017.36969,127
22 Feb 202418.1618.3217.8217.8517.411,248,316
21 Feb 202418.2418.4317.9118.0317.59756,201
20 Feb 202418.1318.2618.0018.1417.70619,837
19 Feb 202417.9118.0817.8618.0717.63424,389
16 Feb 202418.0318.1017.9118.0217.58617,587
15 Feb 202418.0018.0717.8917.9917.55690,496
14 Feb 202417.6017.9717.6017.9617.52917,626
13 Feb 202417.7917.9117.6117.7617.32949,263
12 Feb 202417.3217.7217.1017.6817.25930,140
09 Feb 202417.7017.7217.2017.3116.891,242,022
08 Feb 202417.8818.1317.7217.7617.321,243,556
07 Feb 202418.1418.2517.8517.8817.44824,253
06 Feb 202418.3018.3417.9518.0517.61667,397
05 Feb 202418.1118.2417.9718.1917.74556,740
02 Feb 202418.0818.3318.0518.0917.65756,252
01 Feb 202418.2418.2617.9017.9417.501,042,988
31 Jan 202418.6518.6918.1618.1617.721,374,796
30 Jan 202418.8518.9018.6018.6118.15710,761
29 Jan 202418.7018.8318.5318.8018.34613,551
26 Jan 202418.5418.8318.4918.7918.33981,293
25 Jan 202418.4218.7518.4218.5218.07735,008
24 Jan 202418.5318.7018.3818.4718.02775,176
23 Jan 202418.6318.7618.4318.4317.98897,672
22 Jan 202418.6518.8218.3618.4117.96749,201
19 Jan 202418.6518.6518.3718.4618.01613,158
18 Jan 202418.3918.6618.2118.4518.00789,433
17 Jan 202418.4018.4718.2618.3217.87834,398
16 Jan 202418.5818.8318.5418.5618.11558,801
15 Jan 202418.7218.8318.5018.6018.14714,703
12 Jan 202418.5818.8018.5018.5018.05596,821
11 Jan 202418.6618.7318.4818.5018.05827,403
10 Jan 202418.9118.9818.5318.5318.08959,993
09 Jan 202418.9319.1218.9018.9018.44634,800
08 Jan 202418.8518.9818.6818.9018.44580,025
05 Jan 202418.8918.9318.5718.8018.34737,378
04 Jan 202418.9419.0818.7819.0118.54681,852
03 Jan 202419.4819.5518.9819.0518.58683,101
29 Dec 202319.3819.4519.2019.3518.88382,879
28 Dec 202319.5219.5619.2119.2118.74396,780
27 Dec 202319.5019.6319.4419.4618.98496,363
22 Dec 202319.2419.5219.2019.5019.02650,017
21 Dec 202319.0119.6919.0119.4618.98957,610
20 Dec 202319.2819.3919.0319.1418.671,019,284
19 Dec 202320.3020.4619.1919.2418.772,156,153
18 Dec 202320.2020.4420.0820.4019.90684,699
15 Dec 202320.1220.4620.1220.2619.761,544,911
14 Dec 202320.0820.3820.0820.1819.691,445,503
13 Dec 202319.7019.9719.7019.7619.28946,177
12 Dec 202319.9820.0819.6519.6519.17974,580
11 Dec 202319.9620.0019.6419.9319.44603,082
08 Dec 202319.8820.1019.8319.9219.43705,694
07 Dec 202319.7419.9019.5919.8419.35675,343
06 Dec 202319.8819.9319.5619.6719.19688,985
05 Dec 202320.1820.2019.7919.8519.36716,891
04 Dec 202320.3020.4420.0020.0419.55544,414
01 Dec 202320.4620.6820.2820.3619.86654,735
30 Nov 202320.3820.6020.3020.4419.941,535,798
29 Nov 202319.8520.3619.8520.2619.76813,768
28 Nov 202319.9620.0819.8219.8219.33813,471
27 Nov 202320.5620.5819.9219.9919.501,382,877
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...