Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Dusseldorf - Delayed Quote EUR

Signet Jewelers Ltd (SZ2.DU)

Compare
48.85
-2.17
(-4.25%)
At close: April 4 at 8:11:31 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202548.8548.8548.8548.8548.85-
Apr 3, 202551.0251.0251.0251.0251.02-
Apr 2, 202554.6254.6254.6254.6254.62-
Apr 1, 202553.9053.9053.9053.9053.90-
Mar 31, 202553.8253.8253.8253.8253.82-
Mar 28, 202555.5455.5455.5455.5455.54-
Mar 27, 202555.9655.9655.9655.9655.96-
Mar 26, 202555.4055.4055.4055.4055.40-
Mar 25, 202556.3856.3856.3856.3856.38-
Mar 24, 202553.5653.5653.5653.5653.56-
Mar 21, 202551.6251.6251.6251.6251.62-
Mar 20, 202551.7251.7251.7251.7251.72-
Mar 19, 202544.1344.1344.1344.1344.13-
Mar 18, 202543.8243.8243.8243.8243.82-
Mar 17, 202543.5543.5543.5543.5543.55-
Mar 14, 202542.5842.5842.5842.5842.58-
Mar 13, 202544.0744.0744.0744.0744.07-
Mar 12, 202543.0643.0643.0643.0643.06-
Mar 11, 202544.0644.0644.0644.0644.06-
Mar 10, 202546.2146.2146.2146.2146.21-
Mar 7, 202545.8845.8845.8845.8845.88-
Mar 6, 202545.3145.3145.3145.3145.31-
Mar 5, 202544.9344.9344.9344.9344.93-
Mar 4, 202546.1246.1246.1246.1246.12-
Mar 3, 202549.9449.9449.9449.9449.94-
Feb 28, 202547.5447.5447.5447.5447.54-
Feb 27, 202549.9849.9849.9849.9849.98-
Feb 26, 202548.7448.7448.7448.7448.74-
Feb 25, 202548.2648.2648.2648.2648.26-
Feb 24, 202550.0050.0050.0050.0050.00-
Feb 21, 202551.1451.1451.1451.1451.14-
Feb 20, 202552.9452.9452.9452.9452.94-
Feb 19, 202553.1653.1653.1653.1653.16-
Feb 18, 202551.0451.0451.0451.0451.04-
Feb 17, 202550.8050.8050.8050.8050.80-
Feb 14, 202550.0650.0650.0650.0650.06-
Feb 13, 202551.8051.8051.8051.8051.80-
Feb 12, 202552.5452.5452.5452.5452.54-
Feb 11, 202552.0852.0852.0852.0852.08-
Feb 10, 202550.8450.8450.8450.8450.84-
Feb 7, 202552.3652.3652.3652.3652.36-
Feb 6, 202554.0454.0454.0454.0454.04-
Feb 5, 202554.2254.2254.2254.2254.22-
Feb 4, 202555.6855.6855.6855.6855.68-
Feb 3, 202556.5456.5456.5456.5456.54-
Jan 31, 202557.6857.6857.6857.6857.68-
Jan 30, 202555.8055.8055.8055.8055.80-
Jan 29, 202555.7455.7455.7455.7455.74-
Jan 28, 202556.4056.4056.4056.4056.40-
Jan 27, 202556.8456.8456.8456.8456.84-
Jan 24, 2025 0.26 Dividend
Jan 24, 202557.3657.3657.3657.3657.36-
Jan 23, 202556.6656.6656.6656.6656.37-
Jan 22, 202554.6054.6054.6054.6054.32-
Jan 21, 202555.2255.2255.2255.2254.94-
Jan 20, 202555.3055.3055.3055.3055.02-
Jan 17, 202554.7454.7454.7454.7454.46-
Jan 16, 202556.9056.9056.9056.9056.61-
Jan 15, 202555.8455.8455.8455.8455.55-
Jan 14, 202571.6871.6871.6871.6871.31-
Jan 13, 202574.2474.2474.2474.2473.86-
Jan 10, 202571.7271.7271.7271.7271.35-
Jan 9, 202571.6471.6471.6471.6471.27-
Jan 8, 202574.0074.0074.0074.0073.62-
Jan 7, 202572.8472.8472.8472.8472.47-
Jan 6, 202574.4074.4074.4074.4074.02-
Jan 3, 202575.3675.3675.3675.3674.97-
Jan 2, 202577.4077.4077.4077.4077.00-
Dec 30, 202477.7477.7477.5877.5877.18-
Dec 27, 202478.5278.5278.5278.5278.12-
Dec 23, 202477.4477.4477.4477.4477.04-
Dec 20, 202475.9275.9275.9275.9275.53-
Dec 19, 202475.9275.9275.9275.9275.53-
Dec 18, 202477.1277.1277.1277.1276.73-
Dec 17, 202479.7679.7679.7679.7679.35-
Dec 16, 202479.3879.3879.3879.3878.97-
Dec 13, 202480.6680.6680.6680.6680.25-
Dec 12, 202479.9479.9479.9479.9479.53-
Dec 11, 202479.9879.9879.9879.9879.57-
Dec 10, 202481.2281.2281.2281.2280.80-
Dec 9, 202486.3086.3086.3086.3085.86-
Dec 6, 202481.5281.5281.5281.5281.10-
Dec 5, 202492.8492.8492.8492.8492.36-
Dec 4, 202493.0093.0093.0093.0092.52-
Dec 3, 202493.9693.9693.9693.9693.48-
Dec 2, 202494.8494.8494.8494.8494.35-
Nov 29, 202493.9893.9893.9893.9893.50-
Nov 28, 202494.1094.1094.1094.1093.62-
Nov 27, 202496.6096.6096.6096.6096.11-
Nov 26, 202498.6298.6298.6298.6298.12-
Nov 25, 202497.6697.6697.6697.6697.16-
Nov 22, 202496.2296.2296.2296.2295.73-
Nov 21, 202491.1091.1091.1091.1090.63-
Nov 20, 202488.8688.8688.8688.8688.41-
Nov 19, 202489.3089.3089.3089.3088.84-
Nov 18, 202491.4691.4691.4691.4690.99-
Nov 15, 202491.4291.4291.4291.4290.95-
Nov 14, 202492.0092.0092.0092.0091.53-
Nov 13, 202491.8691.8691.8691.8691.39-
Nov 12, 202491.4091.4091.4091.4090.93-
Nov 11, 202490.4090.4090.4090.4089.94-
Nov 8, 202490.2490.2490.2490.2489.78-
Nov 7, 202489.8889.8889.8889.8889.42-
Nov 6, 202486.4086.4086.4086.4085.96-
Nov 5, 202483.2283.2283.2283.2282.79-
Nov 4, 202483.8283.8283.8283.8283.39-
Nov 1, 202483.8683.8683.8683.8683.43-
Oct 31, 202484.3284.3284.3284.3283.89-
Oct 30, 202485.6485.6485.6485.6485.20-
Oct 29, 202484.9684.9684.9684.9684.53-
Oct 28, 202484.8084.8084.8084.8084.37-
Oct 25, 2024 0.26 Dividend
Oct 25, 202484.8084.8084.8084.8084.37-
Oct 24, 202485.9685.9685.9685.9685.23-
Oct 23, 202487.5887.5887.5887.5886.84-
Oct 22, 202488.4088.4088.4088.4087.65-
Oct 21, 202492.1692.1692.1692.1691.38-
Oct 18, 202492.2092.2092.2092.2091.42-
Oct 17, 202492.8092.8092.8092.8092.01-
Oct 16, 202490.9890.9890.9890.9890.21-
Oct 15, 202488.9688.9688.9688.9688.21-
Oct 14, 202487.2287.2287.2287.2286.48-
Oct 11, 202487.7087.7087.7087.7086.96-
Oct 10, 202489.3289.3289.3289.3288.56-
Oct 9, 202490.0490.0490.0490.0489.28-
Oct 8, 202489.1289.1289.1289.1288.36-
Oct 7, 202488.6288.6288.6288.6287.87-
Oct 4, 202485.8085.8085.8085.8085.07-
Oct 3, 202485.0285.0284.1884.1883.47-
Oct 2, 202484.8284.8284.8284.8284.10-
Oct 1, 202491.7691.7691.7691.7690.98-
Sep 30, 202489.6689.6689.6689.6688.90-
Sep 27, 202487.6487.6487.6487.6486.90-
Sep 26, 202489.5289.5289.5289.5288.76-
Sep 25, 202487.7887.7887.7887.7887.04-
Sep 24, 202487.3687.3687.3687.3686.62-
Sep 23, 202484.5284.5284.5284.5283.80-
Sep 20, 202486.3086.3086.3086.3085.57-
Sep 19, 202483.4683.4683.4683.4682.75-
Sep 18, 202483.5883.5883.5883.5882.87-
Sep 17, 202481.9081.9081.9081.9081.21-
Sep 16, 202481.4681.4681.4681.4680.77-
Sep 13, 202477.8077.8077.8077.8077.14-
Sep 12, 202470.2270.2270.2270.2269.62-
Sep 11, 202468.2068.2068.2068.2067.62-
Sep 10, 202467.9867.9867.9867.9867.40-
Sep 9, 202469.1269.1269.1269.1268.53-
Sep 6, 202469.2069.2069.2069.2068.61-
Sep 5, 202471.8871.8871.8871.8871.27-
Sep 4, 202472.0072.0072.0072.0071.39-
Sep 3, 202475.3475.3475.3475.3474.70-
Sep 2, 202475.4275.4275.4275.4274.78-
Aug 30, 202475.6875.6875.6875.6875.04-
Aug 29, 202473.8273.8273.8273.8273.19-
Aug 28, 202473.8873.8873.8873.8873.25-
Aug 27, 202473.1073.1073.1073.1072.48-
Aug 26, 202471.2271.2271.2271.2270.62-
Aug 23, 202469.6269.6269.6269.6269.03-
Aug 22, 202469.6069.6069.6069.6069.01-
Aug 21, 202469.3469.3469.3469.3468.75-
Aug 20, 202469.0069.0069.0069.0068.42-
Aug 19, 202469.6069.6069.6069.6069.01-
Aug 16, 202470.7670.7670.7670.7670.16-
Aug 15, 202467.2867.2867.2867.2866.71-
Aug 14, 202468.2468.2468.2468.2467.66-
Aug 13, 202465.9465.9465.9465.9465.38-
Aug 12, 202466.9866.9866.9866.9866.41-
Aug 9, 202468.4468.4468.4468.4467.86-
Aug 8, 202466.8466.8466.8466.8466.27-
Aug 7, 202469.1269.1269.1269.1268.53-
Aug 6, 202469.6469.6469.6469.6469.05-
Aug 5, 202470.3470.3470.3470.3469.74-
Aug 2, 202474.9674.9674.9674.9674.32-
Aug 1, 202477.1677.1677.1677.1676.51-
Jul 31, 202477.1277.1277.1277.1276.47-
Jul 30, 202477.7277.7277.7277.7277.06-
Jul 29, 202476.1276.1276.1276.1275.47-
Jul 26, 2024 0.26 Dividend
Jul 26, 202475.5275.5275.5275.5274.88-
Jul 25, 202475.0475.0475.0475.0474.12-
Jul 24, 202477.5877.5877.5877.5876.63-
Jul 23, 202477.5677.5677.5677.5676.61-
Jul 22, 202476.8676.8676.8676.8675.91-
Jul 19, 202478.3478.3478.3478.3477.38-
Jul 18, 202479.6079.6079.6079.6078.62-
Jul 17, 202480.5080.5080.5080.5079.51-
Jul 16, 202479.0279.0279.0279.0278.05-
Jul 15, 202480.4080.4080.4080.4079.41-
Jul 12, 202482.2482.2482.2482.2481.23-
Jul 11, 202480.5880.5880.5880.5879.59-
Jul 10, 202477.4877.4877.4877.4876.53-
Jul 9, 202479.7679.7679.6879.6878.70-
Jul 8, 202479.8080.6479.8080.0879.09-
Jul 5, 202481.3281.3280.1880.1879.19-
Jul 4, 202481.4681.6281.3881.6280.62-
Jul 3, 202480.1681.6280.1681.6280.62-
Jul 2, 202480.7280.7680.2280.2279.23-
Jul 1, 202482.7282.8281.2681.2680.26-
Jun 28, 202482.7083.3281.7881.7880.77-
Jun 27, 202481.5482.5081.4482.5081.48-
Jun 26, 202480.5081.6080.5081.6080.60-
Jun 25, 202482.7682.8281.2081.2080.20-
Jun 24, 202483.0883.2282.2882.9281.90-
Jun 21, 202485.1285.2281.5683.0081.98-
Jun 20, 202484.3286.1084.3286.1085.04-
Jun 19, 202484.2284.3484.1084.3483.30-
Jun 18, 202484.4684.8484.2684.7083.66-
Jun 17, 202480.8684.4679.9484.4683.42-
Jun 14, 202486.3686.3681.3281.3280.32-
Jun 13, 202499.9499.9485.7485.7484.68-
Jun 12, 202497.6499.4497.5699.4498.22-
Jun 11, 202495.5297.2695.4697.2696.06-
Jun 10, 202497.4897.4895.6095.9294.74-
Jun 7, 202497.3298.0297.1298.0296.81-
Jun 6, 202497.2697.6497.0697.6496.44-
Jun 5, 202498.1698.4898.0898.4897.27-
Jun 4, 202498.5098.8297.8697.8696.66-
Jun 3, 2024100.35101.5599.6499.6498.41-
May 31, 202496.9898.0096.6698.0096.79-
May 30, 202495.0698.1894.8498.1896.97-
May 29, 202495.2497.1895.1097.1895.98-
May 28, 202493.7695.9493.6095.9494.76-
May 27, 202493.9094.1893.8294.1893.02-
May 24, 202493.0495.4892.9895.4894.30-
May 23, 202490.8693.7490.7493.7492.59-
May 22, 202491.2891.8290.7291.8290.69-
May 21, 202489.6491.8089.5491.8090.67-
May 20, 202490.1690.2289.5090.0488.93-
May 17, 202492.6092.8091.3291.3290.20-
May 16, 202493.2093.3092.6692.6691.52-
May 15, 202492.7893.2092.7093.2092.05-
May 14, 202491.4892.3691.4492.3691.22-
May 13, 202489.3093.7089.1892.1290.99-
May 10, 202488.5688.6487.9488.1087.02-
May 9, 202487.2688.5487.2687.5886.50-
May 8, 202489.4289.4887.4487.4486.36-
May 7, 202489.6491.1289.6491.1290.00-
May 6, 202487.0690.0687.0090.0688.95-
May 3, 202490.5490.6487.9887.9886.90-
May 2, 202488.9691.2288.9691.2290.10-
Apr 30, 202494.6494.6492.2693.0291.88-
Apr 29, 202494.4094.4293.9094.0492.88-
Apr 26, 202493.0494.2492.2494.2493.08-
Apr 25, 2024 0.26 Dividend
Apr 25, 202490.8890.8889.4090.3489.23-
Apr 24, 202493.8293.8291.5491.5490.13-
Apr 23, 202493.2494.3893.0294.3892.92-
Apr 22, 202489.1093.2889.1093.2891.84-
Apr 19, 202487.1688.7087.1688.7087.33-
Apr 18, 202490.0490.7889.5289.5288.14-
Apr 17, 202490.6491.7890.5490.8889.48-
Apr 16, 202488.8289.7487.5889.7488.35-
Apr 15, 202489.4890.5089.1289.1287.74-
Apr 12, 202492.3492.8489.8089.8088.41-
Apr 11, 202492.9092.9290.9090.9089.50-
Apr 10, 202493.3293.7893.3093.3691.92-
Apr 9, 202495.2495.2493.3493.5092.06-
Apr 8, 202493.0695.9093.0695.9094.42-
Apr 5, 202497.2897.2895.9295.9294.44-
Apr 4, 202495.6498.8095.5898.8097.27-