Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Cboe UK CHF

SIG Group AG (SIGNZ.XC)

Compare
18.33
+0.07
+(0.38%)
As of 1:03:41 PM GMT. Market Open.
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Mar 17, 202518.4018.5118.3118.3318.3351,915
Mar 14, 202518.2718.4418.0718.2618.26115,356
Mar 13, 202518.1118.2917.9518.1618.16177,319
Mar 12, 202518.2618.3418.0118.1618.16116,185
Mar 11, 202518.8018.9018.2518.2918.29116,906
Mar 10, 202518.8118.8218.5718.7418.74155,181
Mar 7, 202518.7918.9718.6818.7718.77121,549
Mar 6, 202518.4518.9718.4218.8418.84270,177
Mar 5, 202518.2718.6018.2418.2618.26125,166
Mar 4, 202517.9418.3717.8418.1418.14255,606
Mar 3, 202517.8818.0817.5918.0118.01176,595
Feb 28, 202517.9717.9817.5717.9717.97186,926
Feb 27, 202517.7318.1917.5418.1118.11432,129
Feb 26, 202517.5518.1517.4317.7817.78445,901
Feb 25, 202519.5919.8717.8217.9217.92854,138
Feb 24, 202520.5420.7620.4820.6620.66150,397
Feb 21, 202520.7520.8520.5220.5420.54163,390
Feb 20, 202520.4620.7420.4620.5420.54127,294
Feb 19, 202520.5820.7420.3220.4620.46194,351
Feb 18, 202520.4420.4820.3020.4420.4491,456
Feb 17, 202520.3620.5020.2820.4620.4639,611
Feb 14, 202520.2220.6320.2020.4820.48177,340
Feb 13, 202519.8820.1419.8520.1420.1462,892
Feb 12, 202519.6719.8019.5619.7419.74137,644
Feb 11, 202519.5219.6019.4419.5619.56118,261
Feb 10, 202519.7219.7319.5519.6219.6274,084
Feb 7, 202520.2420.2619.7419.7719.77100,714
Feb 6, 202519.9920.2819.9520.2420.24103,970
Feb 5, 202519.7519.9419.6419.9319.9376,035
Feb 4, 202519.8019.8019.5519.7919.79106,568
Feb 3, 202519.4219.7619.3819.7319.73133,207
Jan 31, 202519.9420.0019.8219.8919.89141,462
Jan 30, 202519.9220.1019.8619.9319.9394,791
Jan 29, 202519.9520.0619.8319.9819.9885,037
Jan 28, 202519.4919.9019.4919.8719.87101,813
Jan 27, 202519.2519.5419.2219.5319.5374,126
Jan 24, 202519.1119.5219.1119.3919.39139,039
Jan 23, 202518.8419.1718.8318.9118.91187,625
Jan 22, 202518.8219.0118.6718.7718.77181,221
Jan 21, 202519.2119.2118.8118.8318.83168,110
Jan 20, 202519.2019.3319.0819.1619.1647,212
Jan 17, 202519.0919.1618.9819.1419.1492,880
Jan 16, 202519.1019.1918.8618.9818.9860,222
Jan 15, 202518.8518.9718.6618.9318.93109,503
Jan 14, 202518.9619.0918.8018.8218.82170,597
Jan 13, 202518.7919.0518.7918.9218.9275,478
Jan 10, 202518.6019.1118.6018.9018.90260,563
Jan 9, 202518.0218.1317.8717.9217.9274,281
Jan 8, 202518.1618.2917.9918.0818.08120,321
Jan 7, 202518.2318.3017.9918.1818.18125,213
Jan 6, 202518.1918.3217.9118.1218.12107,297
Jan 3, 202518.4018.4017.9518.1018.10111,706
Jan 2, 202517.7717.7717.7717.7717.77-
Dec 31, 202417.7717.7717.7717.7717.77-
Dec 30, 202417.8017.9517.7517.7717.7729,910
Dec 27, 202417.6217.8817.6217.8417.8444,169
Dec 24, 202417.5817.5817.5817.5817.58-
Dec 23, 202417.4417.6417.3517.5817.5855,413
Dec 20, 202417.1617.4617.1617.4617.4684,836
Dec 19, 202417.4017.5217.2617.3117.31172,576
Dec 18, 202417.7817.8717.5417.6417.64116,778
Dec 17, 202417.7618.0817.5917.8817.88103,349
Dec 16, 202417.8817.9217.3617.8617.8690,653
Dec 13, 202417.9418.0017.8017.8817.8857,665
Dec 12, 202418.1718.3517.9217.9717.9798,075
Dec 11, 202417.6717.9817.6317.9717.97108,863
Dec 10, 202417.8317.9617.7917.7917.79107,153
Dec 9, 202418.0318.0417.7017.8817.88176,428
Dec 6, 202417.8218.0317.8017.9417.9478,458
Dec 5, 202417.7517.8117.5717.7117.7199,216
Dec 4, 202417.4717.9517.3417.9117.91154,301
Dec 3, 202417.5017.6417.2917.4017.4077,910
Dec 2, 202417.3717.4417.2117.2817.28173,579
Nov 29, 202417.7817.7817.3617.3717.37100,492
Nov 28, 202417.7617.8217.6517.6917.6951,583
Nov 27, 202417.7317.7317.5317.6317.6370,522
Nov 26, 202417.8817.9217.5217.6317.6388,608
Nov 25, 202417.7418.0017.5317.9717.97113,637
Nov 22, 202417.2317.6117.1717.6017.60148,704
Nov 21, 202417.7317.7317.1317.2217.2290,333
Nov 20, 202417.8917.9817.7117.7617.76118,914
Nov 19, 202417.8117.9017.6017.8117.81116,767
Nov 18, 202417.6517.6817.5317.6817.6861,899
Nov 15, 202417.5117.7917.5017.6517.6572,222
Nov 14, 202417.3317.7117.2117.6917.69289,639
Nov 13, 202417.4217.4717.1517.3017.30244,625
Nov 12, 202418.1318.1617.5917.6217.62235,511
Nov 11, 202418.5818.7418.3418.3718.3770,216
Nov 8, 202418.4818.6418.3218.4818.48135,285
Nov 7, 202418.3418.6518.3418.5518.5590,755
Nov 6, 202418.8618.9218.3418.4518.45102,360
Nov 5, 202418.6418.6918.3318.6818.6880,875
Nov 4, 202418.7118.8118.5518.6318.6374,411
Nov 1, 202418.6818.6818.4718.6518.65117,017
Oct 31, 202418.8119.1018.5618.6718.67206,645
Oct 30, 202418.7019.0218.6818.7918.79171,753
Oct 29, 202419.7119.7118.7818.9118.91106,275
Oct 28, 202419.1219.6219.1119.6119.61173,319
Oct 25, 202418.8919.0818.8118.9718.9747,402
Oct 24, 202418.9418.9818.7518.8118.8155,742
Oct 23, 202418.9619.2118.9019.0919.0960,853
Oct 22, 202418.6519.0918.5919.0219.02122,669
Oct 21, 202418.5718.8518.5718.5918.5955,525
Oct 18, 202418.5318.7018.5018.5618.5679,744
Oct 17, 202418.5318.6518.2618.5218.52127,503
Oct 16, 202418.5518.7018.5018.5718.5766,500
Oct 15, 202419.2219.2518.5218.6518.65191,665
Oct 14, 202419.3919.3919.0319.1619.1690,574
Oct 11, 202419.2919.4619.2819.4619.4688,494
Oct 10, 202419.1119.4319.0119.2419.24250,232
Oct 9, 202418.6119.1718.6019.1619.1688,823
Oct 8, 202419.1819.2718.6118.6618.66209,556
Oct 7, 202419.4419.4419.1819.2619.26139,376
Oct 4, 202418.9819.4018.9819.3519.35196,928
Oct 3, 202418.8619.0518.7618.9718.97118,329
Oct 2, 202418.8319.0518.7618.9918.99119,859
Oct 1, 202418.9019.0618.6518.7918.79123,650
Sep 30, 202418.5218.9018.4018.8818.88168,734
Sep 27, 202417.9318.6117.8718.5618.56180,518
Sep 26, 202418.1218.1317.7417.7617.76184,383
Sep 25, 202417.5217.9317.5217.8517.85119,655
Sep 24, 202417.4017.6517.4017.5217.5299,403
Sep 23, 202417.0117.3117.0117.2517.2565,947
Sep 20, 202417.2417.3017.0617.1417.14139,257
Sep 19, 202417.0117.4117.0117.2717.27158,262
Sep 18, 202416.8716.8816.7316.8316.8376,665
Sep 17, 202416.6316.9516.6216.8716.87103,521
Sep 16, 202416.5516.7616.5416.5816.5868,313
Sep 13, 202416.7216.8316.6316.6616.66105,025
Sep 12, 202416.8216.9116.6816.7016.7082,616
Sep 11, 202417.0617.1716.6716.7216.72108,035
Sep 10, 202417.1417.3717.0517.1017.1068,870
Sep 9, 202417.1717.3017.1417.1717.1765,778
Sep 6, 202417.2417.3117.0617.0917.0973,318
Sep 5, 202417.2517.4617.1817.3617.3648,060
Sep 4, 202417.2817.3517.0717.3117.31135,230
Sep 3, 202417.5517.7317.3317.4117.41128,767
Sep 2, 202417.7817.8017.6517.7417.7460,540
Aug 30, 202417.5818.0817.5817.8317.83119,215
Aug 29, 202417.4217.5617.3817.5117.5162,541
Aug 28, 202417.5317.5517.3217.3417.3486,097
Aug 27, 202417.6617.7117.4817.5317.5396,239
Aug 23, 202417.4717.7517.4617.6417.6453,398
Aug 22, 202417.5917.7017.4917.5917.5963,521
Aug 21, 202417.4917.6617.4917.5117.5193,488
Aug 20, 202417.7717.9117.4917.5517.5556,135
Aug 19, 202417.4417.9117.4417.8517.8573,670
Aug 16, 202417.5817.6317.4117.5017.50100,013
Aug 15, 202417.3517.6417.3517.5717.5773,513
Aug 14, 202417.4917.5617.4117.4217.4274,236
Aug 13, 202417.5017.5017.2617.4217.4236,996
Aug 12, 202417.6217.6817.4517.4817.4846,585
Aug 9, 202417.8217.8817.4717.5617.5670,874
Aug 8, 202417.8417.8417.5417.6917.69116,282
Aug 7, 202417.5818.0017.5317.9517.95161,278
Aug 6, 202417.5217.5317.0717.2617.26186,159
Aug 5, 202417.1617.4217.1417.3417.34239,831
Aug 2, 202418.1118.3117.6717.7817.78295,960
Aug 1, 202418.4218.4218.4218.4218.42-
Jul 31, 202417.9818.5917.9818.4218.42232,972
Jul 30, 202418.2619.0117.8517.8917.89577,568
Jul 29, 202417.8417.8517.5017.5117.51132,390
Jul 26, 202417.5017.7717.3817.7017.7088,113
Jul 25, 202417.6117.7117.2117.5117.51133,569
Jul 24, 202417.4117.7317.4017.6517.6579,386
Jul 23, 202417.7917.7917.4617.5217.52137,042
Jul 22, 202417.3917.7817.3917.7817.78108,654
Jul 19, 202417.3417.4217.2817.3217.3263,187
Jul 18, 202417.3417.5517.3017.4617.46113,427
Jul 17, 202417.1617.3216.9717.3117.3187,668
Jul 16, 202416.9417.1916.9017.1317.13115,994
Jul 15, 202417.2517.2916.9517.0717.07220,805
Jul 12, 202417.2517.2917.1017.2617.26138,038
Jul 11, 202417.6017.6017.0717.2417.24127,414
Jul 10, 202417.4517.4617.1717.3817.3897,307
Jul 9, 202417.5617.7217.3517.3517.35174,650
Jul 8, 202417.7517.8817.6517.6617.66107,374
Jul 5, 202417.6717.8817.6317.7617.7682,273
Jul 4, 202417.4817.6817.4817.6717.6798,173
Jul 3, 202416.9917.5216.9917.4717.47195,873
Jul 2, 202416.5416.9616.4816.9016.90194,542
Jul 1, 202416.6116.8616.5416.7016.70171,456
Jun 28, 202416.5116.5916.3416.4316.43117,353
Jun 27, 202416.9416.9416.4116.6016.60229,120
Jun 26, 202416.9917.2516.9117.0017.00297,985
Jun 25, 202416.5816.9616.5816.7316.73262,573
Jun 24, 202416.3816.7316.2216.6816.6880,015
Jun 21, 202416.4716.5016.3116.3616.36189,014
Jun 20, 202416.1616.5216.1216.4716.47165,458
Jun 19, 202415.9016.3315.9016.2216.22302,887
Jun 18, 202415.9616.0915.9116.0716.07168,483
Jun 17, 202416.0916.1115.9315.9915.99133,139
Jun 14, 202416.2916.4015.9516.0116.01182,398
Jun 13, 202416.4016.4716.2116.3316.33369,043
Jun 12, 202416.7416.7516.4716.5516.55304,170
Jun 11, 202417.3417.3416.6816.7316.73263,197
Jun 10, 202417.3117.4017.2117.4017.40168,301
Jun 7, 202417.3617.5517.2917.4317.4395,801
Jun 6, 202417.4517.6217.3117.3417.34265,705
Jun 5, 202417.6717.6717.3917.4617.46242,624
Jun 4, 202418.0318.1417.5117.5817.58141,529
Jun 3, 202418.1418.1417.5618.0618.06314,224
May 31, 202418.9818.9818.6218.7818.78102,266
May 30, 202418.5218.9818.4918.8918.8980,585
May 29, 202418.9318.9718.5718.5918.59156,134
May 28, 202419.2219.2919.0419.0719.0790,680
May 24, 202419.0919.1518.9119.1519.15163,968
May 23, 202419.3519.5319.1919.2819.28122,681
May 22, 202419.0419.5719.0119.3119.31128,557
May 21, 202419.1219.1418.8318.9918.99140,710
May 20, 202419.2019.2019.2019.2019.20-
May 17, 202419.2519.3719.0919.2019.2064,155
May 16, 202419.2219.3119.1619.2619.2678,847
May 15, 202419.2619.3619.1119.2619.26131,051
May 14, 202419.0219.5819.0219.3919.39139,567
May 13, 202419.2119.2918.9819.0019.0090,576
May 10, 202419.1219.1718.8919.1519.15145,002
May 9, 202418.9218.9218.9218.9218.92-
May 8, 202418.6719.0318.6018.9218.92167,753
May 7, 202418.4818.6818.4518.6418.64169,751
May 3, 202418.6618.9718.6618.7018.7065,088
May 2, 202418.4918.7318.4318.5518.55106,604
May 1, 202418.5418.5418.5418.5418.54-
Apr 30, 202418.3618.9218.3618.5418.54324,521
Apr 29, 202418.9019.0318.7218.9418.94103,167
Apr 26, 2024 0.48 Dividend
Apr 26, 202418.6118.8218.5418.7318.73135,067
Apr 25, 202419.1819.1918.7518.9118.43186,620
Apr 24, 202419.3819.3919.1819.1818.6986,451
Apr 23, 202419.3419.5619.3319.3518.86107,295
Apr 22, 202419.3219.4219.1919.2018.71103,554
Apr 19, 202419.1319.2519.0219.2018.71163,302
Apr 18, 202419.3219.3318.9719.2618.77206,785
Apr 17, 202419.2019.3919.1419.3018.81166,216
Apr 16, 202419.2519.3019.1219.2718.78246,079
Apr 15, 202419.3219.5919.1719.5019.01300,844
Apr 12, 202420.0420.5219.2619.3618.87223,651
Apr 11, 202419.8320.1419.7719.9119.40187,929
Apr 10, 202419.9320.0819.8519.9619.45142,093
Apr 9, 202419.8020.0219.5519.9319.42235,577
Apr 8, 202420.1220.1219.7619.9719.4665,744
Apr 5, 202419.9520.1819.9320.1619.6558,752
Apr 4, 202420.0220.1719.8820.1319.62150,845
Apr 3, 202419.6019.9619.5419.9219.41115,473
Apr 2, 202420.0220.3019.5819.6019.10110,750
Mar 28, 202420.0020.7819.8020.7820.25179,444
Mar 27, 202419.7820.0119.7219.8119.31175,937
Mar 26, 202419.8519.8619.6519.8119.31156,330
Mar 25, 202419.6519.9219.5919.8319.32190,782
Mar 22, 202419.6719.8619.6119.6719.18256,984
Mar 21, 202419.3119.9319.3019.6819.18372,985
Mar 20, 202418.9019.1318.8919.0718.59172,686
Mar 19, 202418.7218.9318.6118.8918.41169,107
Mar 18, 202418.8719.0718.6418.8118.33150,199