Service Corp International (SVC.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 66.38 | 66.38 | 66.38 | 65.04 | 65.04 | 43 |
| 02 May 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 30 Apr 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 29 Apr 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| 26 Apr 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 25 Apr 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| 24 Apr 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| 23 Apr 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 22 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 19 Apr 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
| 18 Apr 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 17 Apr 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 16 Apr 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 15 Apr 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| 12 Apr 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| 11 Apr 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 10 Apr 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
| 09 Apr 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| 08 Apr 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
| 05 Apr 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| 04 Apr 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| 03 Apr 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 02 Apr 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| 28 Mar 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 27 Mar 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 26 Mar 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
| 25 Mar 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| 22 Mar 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 21 Mar 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| 20 Mar 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| 19 Mar 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
| 18 Mar 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 15 Mar 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 14 Mar 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| 14 Mar 2024 | 0.3 Dividend | |||||
| 13 Mar 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 67.96 | - |
| 12 Mar 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 67.74 | - |
| 11 Mar 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.48 | - |
| 08 Mar 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 67.86 | - |
| 07 Mar 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.68 | - |
| 06 Mar 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.54 | - |
| 05 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.20 | - |
| 04 Mar 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.47 | - |
| 01 Mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.30 | - |
| 29 Feb 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.31 | - |
| 28 Feb 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.67 | - |
| 27 Feb 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.59 | - |
| 26 Feb 2024 | 66.82 | 66.82 | 66.74 | 66.74 | 66.45 | 43 |
| 23 Feb 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.05 | - |
| 22 Feb 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 65.85 | - |
| 21 Feb 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.13 | - |
| 20 Feb 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.09 | - |
| 19 Feb 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.23 | - |
| 16 Feb 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 65.73 | - |
| 15 Feb 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.35 | - |
| 14 Feb 2024 | 64.90 | 65.38 | 64.90 | 65.38 | 65.09 | 5 |
| 13 Feb 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.10 | - |
| 12 Feb 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 61.81 | - |
| 09 Feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 60.93 | - |
| 08 Feb 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.11 | - |
| 07 Feb 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.61 | - |
| 06 Feb 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.03 | - |
| 05 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.23 | - |
| 02 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.23 | - |
| 01 Feb 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.71 | - |
| 31 Jan 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.52 | - |
| 30 Jan 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.34 | - |
| 29 Jan 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.34 | - |
| 26 Jan 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 63.90 | - |
| 25 Jan 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.02 | - |
| 24 Jan 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.44 | - |
| 23 Jan 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 62.84 | - |
| 22 Jan 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.39 | - |
| 19 Jan 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.57 | - |
| 18 Jan 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.29 | - |
| 17 Jan 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.13 | - |
| 16 Jan 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.13 | - |
| 15 Jan 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.57 | - |
| 12 Jan 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.57 | - |
| 11 Jan 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.15 | - |
| 10 Jan 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.03 | - |
| 09 Jan 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.35 | - |
| 08 Jan 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.05 | - |
| 05 Jan 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 61.85 | - |
| 04 Jan 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.25 | - |
| 03 Jan 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.54 | - |
| 02 Jan 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.61 | - |
| 29 Dec 2023 | 61.80 | 61.84 | 61.72 | 61.84 | 61.57 | - |
| 28 Dec 2023 | 61.66 | 61.66 | 61.66 | 61.66 | 61.39 | - |
| 27 Dec 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 61.23 | - |
| 22 Dec 2023 | 61.54 | 61.54 | 61.54 | 61.54 | 61.27 | - |
| 21 Dec 2023 | 61.96 | 61.96 | 61.96 | 61.96 | 61.69 | - |
| 20 Dec 2023 | 62.74 | 62.74 | 62.74 | 62.74 | 62.46 | - |
| 19 Dec 2023 | 62.82 | 62.82 | 62.82 | 62.82 | 62.54 | - |
| 18 Dec 2023 | 62.40 | 62.40 | 62.40 | 62.40 | 62.13 | - |
| 15 Dec 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.23 | - |
| 14 Dec 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 61.23 | - |
| 14 Dec 2023 | 0.29 Dividend | |||||
| 13 Dec 2023 | 61.22 | 61.22 | 61.22 | 61.22 | 60.66 | - |
| 12 Dec 2023 | 61.26 | 61.26 | 61.26 | 61.26 | 60.70 | - |
| *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.