Signet Jewelers Limited (SZ2.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | 100 |
| May 27, 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
| May 24, 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | - |
| May 23, 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | - |
| May 22, 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | - |
| May 21, 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
| May 20, 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | - |
| May 17, 2024 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | - |
| May 16, 2024 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | - |
| May 15, 2024 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | - |
| May 14, 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
| May 13, 2024 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | - |
| May 10, 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
| May 09, 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - |
| May 08, 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | - |
| May 07, 2024 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | - |
| May 06, 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| May 03, 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | - |
| May 02, 2024 | 89.64 | 90.40 | 89.64 | 90.40 | 90.40 | 100 |
| Apr 30, 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
| Apr 29, 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | - |
| Apr 26, 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | - |
| Apr 25, 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | - |
| Apr 25, 2024 | 0.29 Dividend | |||||
| Apr 24, 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 94.17 | - |
| Apr 23, 2024 | 93.68 | 93.68 | 93.68 | 93.68 | 93.39 | - |
| Apr 22, 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.27 | - |
| Apr 19, 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.15 | - |
| Apr 18, 2024 | 90.32 | 90.32 | 90.32 | 90.32 | 90.04 | - |
| Apr 17, 2024 | 90.92 | 90.92 | 90.92 | 90.92 | 90.64 | - |
| Apr 16, 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 88.97 | - |
| Apr 15, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.62 | - |
| Apr 12, 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.46 | - |
| Apr 11, 2024 | 93.36 | 93.36 | 93.36 | 93.36 | 93.07 | - |
| Apr 10, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.51 | - |
| Apr 09, 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.49 | - |
| Apr 08, 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.27 | - |
| Apr 05, 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.46 | - |
| Apr 04, 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 95.82 | - |
| Apr 03, 2024 | 87.76 | 88.56 | 87.76 | 88.56 | 88.29 | 100 |
| Apr 02, 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 91.34 | - |
| Mar 28, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.32 | - |
| Mar 27, 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.32 | - |
| Mar 26, 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.33 | - |
| Mar 25, 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.64 | - |
| Mar 22, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.45 | - |
| Mar 21, 2024 | 82.50 | 82.50 | 81.90 | 81.90 | 81.65 | 100 |
| Mar 20, 2024 | 93.90 | 93.90 | 83.60 | 83.60 | 83.34 | 212 |
| Mar 19, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.72 | - |
| Mar 18, 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.52 | - |
| Mar 15, 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.52 | - |
| Mar 14, 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.02 | - |
| Mar 13, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.23 | - |
| Mar 12, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.63 | - |
| Mar 11, 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.03 | - |
| Mar 08, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.23 | - |
| Mar 07, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.73 | - |
| Mar 06, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.22 | - |
| Mar 05, 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 90.92 | - |
| Mar 04, 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.01 | - |
| Mar 01, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.71 | - |
| Feb 29, 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.41 | - |
| Feb 28, 2024 | 98.10 | 98.60 | 98.10 | 98.60 | 98.30 | 100 |
| Feb 27, 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.40 | - |
| Feb 26, 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.60 | - |
| Feb 23, 2024 | 97.20 | 98.00 | 97.20 | 98.00 | 97.70 | 1,530 |
| Feb 22, 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.60 | 10 |
| Feb 21, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 98.80 | - |
| Feb 20, 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.10 | - |
| Feb 19, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.30 | - |
| Feb 16, 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.30 | - |
| Feb 15, 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.40 | - |
| Feb 14, 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.41 | - |
| Feb 13, 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 97.80 | - |
| Feb 12, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.71 | - |
| Feb 09, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.21 | - |
| Feb 08, 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 90.82 | - |
| Feb 07, 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.32 | - |
| Feb 06, 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 90.92 | - |
| Feb 05, 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.42 | - |
| Feb 02, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.22 | - |
| Feb 01, 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.62 | - |
| Jan 31, 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.61 | - |
| Jan 30, 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.61 | - |
| Jan 29, 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.52 | - |
| Jan 26, 2024 | 91.70 | 91.70 | 91.60 | 91.60 | 91.32 | 40 |
| Jan 25, 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.42 | - |
| Jan 25, 2024 | 0.23 Dividend | |||||
| Jan 24, 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 90.59 | - |
| Jan 23, 2024 | 93.00 | 93.00 | 91.40 | 91.40 | 90.89 | 1 |
| Jan 22, 2024 | 90.80 | 92.00 | 90.80 | 92.00 | 91.49 | 80 |
| Jan 19, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 88.80 | - |
| Jan 18, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.01 | - |
| Jan 17, 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 86.91 | 60 |
| Jan 16, 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 86.91 | - |
| Jan 15, 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.39 | - |
| Jan 12, 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.39 | - |
| Jan 11, 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.39 | - |
| Jan 10, 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 90.59 | - |
| Jan 09, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.49 | - |
| *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.