Signet Jewelers Ltd (SZ2.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | - |
| Jul 04, 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | - |
| Jul 03, 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
| Jul 02, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
| Jul 01, 2024 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | - |
| Jun 28, 2024 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | - |
| Jun 27, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Jun 26, 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
| Jun 25, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
| Jun 24, 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | - |
| Jun 21, 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | - |
| Jun 20, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| Jun 19, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| Jun 18, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| Jun 17, 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
| Jun 14, 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | - |
| Jun 13, 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
| Jun 12, 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
| Jun 11, 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | - |
| Jun 10, 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | - |
| Jun 07, 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | - |
| Jun 06, 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
| Jun 05, 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
| Jun 04, 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
| Jun 03, 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
| May 31, 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
| May 30, 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
| May 29, 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
| May 28, 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
| May 27, 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
| May 24, 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | - |
| May 23, 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
| May 22, 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
| May 21, 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
| May 20, 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | - |
| May 17, 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
| May 16, 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
| May 15, 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | - |
| 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 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
| May 08, 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
| May 07, 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
| May 06, 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | - |
| May 03, 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | - |
| May 02, 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
| 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 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | - |
| Apr 25, 2024 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | - |
| Apr 25, 2024 | 0.29 Dividend | |||||
| Apr 24, 2024 | 94.44 | 94.44 | 94.44 | 94.44 | 94.15 | - |
| 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 | 88.06 | 88.06 | 88.06 | 88.06 | 87.79 | - |
| Apr 18, 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 90.56 | - |
| Apr 17, 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 90.56 | - |
| Apr 16, 2024 | 89.86 | 89.86 | 89.86 | 89.86 | 89.58 | - |
| Apr 15, 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 90.20 | - |
| Apr 12, 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.01 | - |
| Apr 11, 2024 | 93.96 | 93.96 | 93.96 | 93.96 | 93.67 | - |
| Apr 10, 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.11 | - |
| Apr 09, 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.49 | - |
| Apr 08, 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 93.89 | - |
| Apr 05, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.50 | - |
| Apr 04, 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 95.82 | - |
| Apr 03, 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.09 | - |
| 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 | 83.10 | 83.10 | 83.10 | 83.10 | 82.84 | - |
| Mar 21, 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 82.84 | - |
| Mar 20, 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.61 | - |
| 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 | 90.30 | 90.30 | 90.30 | 90.30 | 90.02 | - |
| 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 | 88.30 | 88.30 | 88.30 | 88.30 | 88.03 | - |
| Mar 11, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.23 | - |
| Mar 08, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.23 | - |
| Mar 07, 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.43 | - |
| Mar 06, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.72 | - |
| Mar 05, 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.52 | - |
| Mar 04, 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.61 | - |
| Mar 01, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.21 | - |
| Feb 29, 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 95.01 | - |
| Feb 28, 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 97.90 | - |
| Feb 27, 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.10 | - |
| Feb 26, 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.60 | - |
| Feb 23, 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 96.90 | - |
| Feb 22, 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.60 | - |
| Feb 21, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 98.80 | - |
| Feb 20, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.30 | - |
| Feb 19, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.30 | - |
| Feb 16, 2024 | 98.60 | 98.60 | 97.00 | 97.00 | 96.70 | 100 |
| Feb 15, 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.40 | - |
| *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.