Service Corporation International (SVC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 14, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | 400 |
| May 13, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| May 10, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
| May 09, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| May 08, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| May 07, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| May 06, 2024 | 62.70 | 62.78 | 62.38 | 62.38 | 62.38 | 400 |
| May 03, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| May 02, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| Apr 30, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| Apr 29, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| Apr 26, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
| Apr 25, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| Apr 24, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| Apr 23, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| Apr 22, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| Apr 19, 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| Apr 18, 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| Apr 17, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| Apr 16, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| Apr 15, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| Apr 12, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| Apr 11, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| Apr 10, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| Apr 09, 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
| Apr 08, 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
| Apr 05, 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| Apr 04, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
| Apr 03, 2024 | 67.02 | 67.02 | 66.72 | 66.72 | 66.72 | 93 |
| Apr 02, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| Mar 28, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| Mar 27, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| Mar 26, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| Mar 25, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
| Mar 22, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| Mar 21, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| Mar 20, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Mar 19, 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
| Mar 18, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| Mar 15, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| Mar 14, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
| Mar 14, 2024 | 0.3 Dividend | |||||
| Mar 13, 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.44 | - |
| Mar 12, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.34 | - |
| Mar 11, 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.44 | - |
| Mar 08, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 67.88 | - |
| Mar 07, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.70 | - |
| Mar 06, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.52 | - |
| Mar 05, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.32 | - |
| Mar 04, 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.49 | - |
| Mar 01, 2024 | 67.62 | 67.62 | 67.38 | 67.38 | 67.09 | 186 |
| Feb 29, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.31 | - |
| Feb 28, 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.69 | - |
| Feb 27, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.61 | - |
| Feb 26, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.57 | - |
| Feb 23, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.05 | - |
| Feb 22, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.09 | - |
| Feb 21, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.15 | - |
| Feb 20, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.11 | - |
| Feb 19, 2024 | 66.52 | 66.98 | 66.52 | 66.98 | 66.69 | 29 |
| Feb 16, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.81 | - |
| Feb 15, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.41 | - |
| Feb 14, 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.66 | - |
| Feb 13, 2024 | 63.14 | 63.14 | 63.06 | 63.06 | 62.78 | 155 |
| Feb 12, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 61.85 | - |
| Feb 09, 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 60.97 | - |
| Feb 08, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.16 | - |
| Feb 07, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.59 | - |
| Feb 06, 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.07 | - |
| Feb 05, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.29 | - |
| Feb 02, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.35 | - |
| Feb 01, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 61.75 | - |
| Jan 31, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.43 | - |
| Jan 30, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.40 | - |
| Jan 29, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.36 | - |
| Jan 26, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 63.96 | - |
| Jan 25, 2024 | 63.26 | 63.42 | 63.26 | 63.42 | 63.14 | 10 |
| Jan 24, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.46 | - |
| Jan 23, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 62.84 | - |
| Jan 22, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 61.75 | 3 |
| Jan 19, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.59 | - |
| Jan 18, 2024 | 61.58 | 61.64 | 61.58 | 61.64 | 61.37 | 5 |
| Jan 17, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.15 | - |
| Jan 16, 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 61.97 | - |
| Jan 15, 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.61 | - |
| Jan 12, 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.61 | - |
| Jan 11, 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.26 | - |
| Jan 10, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.07 | - |
| Jan 09, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.27 | - |
| Jan 08, 2024 | 61.46 | 61.80 | 61.46 | 61.80 | 61.53 | 1,000 |
| Jan 05, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 61.85 | - |
| Jan 04, 2024 | 61.56 | 62.20 | 61.56 | 62.06 | 61.79 | 25 |
| Jan 03, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.51 | 5 |
| Jan 02, 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.67 | - |
| Dec 29, 2023 | 61.82 | 61.86 | 61.82 | 61.86 | 61.59 | - |
| Dec 28, 2023 | 61.64 | 61.64 | 61.64 | 61.64 | 61.37 | - |
| Dec 27, 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 61.23 | - |
| Dec 22, 2023 | 61.64 | 61.64 | 61.64 | 61.64 | 61.37 | - |
| Dec 21, 2023 | 61.92 | 61.92 | 61.82 | 61.82 | 61.55 | 400 |
| Dec 20, 2023 | 62.72 | 62.72 | 62.72 | 62.72 | 62.45 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.