UK markets closed

Signet Jewelers Ltd (SZ2.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
89.90-2.90 (-3.13%)
At close: 04:08PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202489.2490.4089.2489.9089.90-
30 Apr 202494.9694.9692.8092.8092.80-
29 Apr 202494.7094.8294.6494.8294.82-
26 Apr 202492.6493.7092.4293.7093.70-
25 Apr 202491.1691.1690.1690.1690.16-
25 Apr 20240.29 Dividend
24 Apr 202494.1294.1493.1093.1092.81-
23 Apr 202493.5493.5893.3093.5893.29-
22 Apr 202489.3489.6289.3489.6289.34-
19 Apr 202487.3088.0887.1688.0887.81-
18 Apr 202490.0890.5289.9690.2890.00-
17 Apr 202490.9491.0290.8290.9890.70-
16 Apr 202489.1089.6087.7087.7087.43-
15 Apr 202489.7491.1889.6091.1890.90-
12 Apr 202492.6293.0292.2892.2891.99-
11 Apr 202493.1293.3691.6891.6891.39-
10 Apr 202493.6293.9489.6893.9493.65-
09 Apr 202495.5495.5494.0294.0293.73-
08 Apr 202493.3693.5693.3493.4893.19-
05 Apr 202497.5697.8497.1097.1096.80-
04 Apr 202495.9698.3695.8898.3698.05-
03 Apr 202487.6289.4287.6289.4289.14-
02 Apr 202491.4891.5888.4088.4088.12-
28 Mar 202491.5091.9091.5091.5091.21-
27 Mar 202490.6090.8090.2090.5090.22-
26 Mar 202487.4089.1087.4089.1088.82-
25 Mar 202483.9086.0083.8086.0085.73-
22 Mar 202482.7083.4081.4082.2081.94-
21 Mar 202482.7083.4081.4082.1081.84-
20 Mar 202493.9094.1093.9094.1093.81-
19 Mar 202492.0092.2091.6091.6091.31-
18 Mar 202491.6092.2090.9092.2091.91-
15 Mar 202489.7091.0089.7090.7090.42-
14 Mar 202490.2090.4090.1090.1089.82-
13 Mar 202488.4089.7088.4089.2088.92-
12 Mar 202487.6089.1086.6089.1088.82-
11 Mar 202488.2088.6086.0086.7086.43-
08 Mar 202488.3088.6088.2088.6088.32-
07 Mar 202487.0088.5087.0087.5087.23-
06 Mar 202490.2090.4088.4088.4088.12-
05 Mar 202491.0091.1090.4090.4090.12-
04 Mar 202493.1093.1092.8092.8092.51-
01 Mar 202493.8093.9092.1092.1091.81-
29 Feb 202494.5095.1094.1095.1094.80-
28 Feb 202497.9097.9094.7094.7094.41-
27 Feb 202496.6097.3096.6097.3097.00-
26 Feb 202497.8097.8096.9096.9096.60-
23 Feb 202497.1097.4096.9097.4097.10-
22 Feb 202495.7097.7095.6097.7097.40-
21 Feb 202498.9098.9096.8096.8096.50-
20 Feb 202497.1097.2095.7096.1095.80-
19 Feb 202497.4097.5097.3097.4097.10-
16 Feb 202498.4098.5097.2097.2096.90-
15 Feb 202497.4097.8097.4097.8097.50-
14 Feb 202495.4096.4095.4096.4096.10-
13 Feb 202497.8097.8097.6097.6097.30-
12 Feb 202494.8097.1094.8097.1096.80-
09 Feb 202493.3093.9092.9093.9093.61-
08 Feb 202491.0091.3090.9091.3091.02-
07 Feb 202490.5090.7089.8089.8089.52-
06 Feb 202491.0092.2090.7092.2091.91-
05 Feb 202492.4092.8092.4092.6092.31-
02 Feb 202492.0092.0091.1091.1090.82-
01 Feb 202491.8091.9091.5091.5091.21-
31 Jan 202492.9093.1092.9093.0092.71-
30 Jan 202493.6093.6092.3092.3092.01-
29 Jan 202491.6092.3091.6092.0091.71-
26 Jan 202491.5092.2091.3092.2091.91-
25 Jan 202489.6090.8089.4090.8090.52-
25 Jan 20240.23 Dividend
24 Jan 202490.8090.8090.5090.6090.09-
23 Jan 202492.7093.0092.7093.0092.47-
22 Jan 202490.6091.8090.5091.8091.28-
19 Jan 202489.1089.3088.0088.0087.50-
18 Jan 202487.3087.5087.1087.1086.61-
17 Jan 202487.4087.4086.7086.8086.31-
16 Jan 202487.3087.8085.3085.3084.82-
15 Jan 202487.3087.3087.2087.3086.81-
12 Jan 202490.8091.1087.2087.2086.71-
11 Jan 202491.7091.8091.7091.7091.18-
10 Jan 202490.9091.5090.7091.5090.98-
09 Jan 202491.9091.9090.6090.6090.09-
08 Jan 202489.7090.3089.7089.9089.39-
05 Jan 202489.9090.9089.9090.9090.39-
04 Jan 202491.0091.0090.2090.2089.69-
03 Jan 202494.4094.5092.8092.8092.28-
02 Jan 202496.8097.0095.8095.8095.26-
29 Dec 202396.4097.1096.2097.0096.45-
28 Dec 202396.4096.4096.2096.4095.86-
27 Dec 202395.2095.2094.7094.7094.17-
22 Dec 202393.1093.1093.0093.0092.47-
21 Dec 202394.0094.2093.4093.4092.87-
20 Dec 202396.3096.3095.7095.8095.26-
19 Dec 202393.3093.9092.8092.8092.28-
18 Dec 202393.3093.5093.2093.5092.97-
15 Dec 202394.2094.7093.4094.3093.77-
14 Dec 202390.0090.9089.8090.1089.59-
13 Dec 202389.1089.2088.2088.2087.70-
12 Dec 202390.5090.6089.4089.4088.90-
11 Dec 202389.9090.0089.6089.6089.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...