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

Signet Jewelers Ltd (SZ2.SG)

Compare
46.95
-0.42
(-0.89%)
At close: April 4 at 5:03:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202548.8548.9145.4046.9546.95-
Apr 3, 202551.8851.9647.3747.3747.37-
Apr 2, 202554.6254.6653.7053.7053.70-
Apr 1, 202553.8854.2253.8854.1454.14-
Mar 31, 202553.8653.8852.8052.8452.84-
Mar 28, 202555.5855.6853.9854.0654.06-
Mar 27, 202555.9656.0655.8256.0656.06-
Mar 26, 202555.4255.5055.3055.5055.50-
Mar 25, 202556.3656.4455.3255.5855.58-
Mar 24, 202553.6055.0253.5455.0255.02-
Mar 21, 202551.6252.9650.8052.9652.96-
Mar 20, 202551.7253.1251.7252.9452.94-
Mar 19, 202544.1244.2644.1244.2544.25-
Mar 18, 202543.8144.3143.7644.2244.22-
Mar 17, 202543.5243.7543.5043.5043.50-
Mar 14, 202542.6143.2542.5843.2543.25-
Mar 13, 202544.1344.1743.2443.2443.24-
Mar 12, 202543.0743.5143.0743.5143.51-
Mar 11, 202544.0944.0942.1542.8342.83-
Mar 10, 202546.1846.2045.3545.3545.35-
Mar 7, 202545.8545.8644.8545.6345.63-
Mar 6, 202545.3246.2345.0646.2346.23-
Mar 5, 202544.9644.9644.6744.6744.67-
Mar 4, 202546.0946.0944.4744.4744.47-
Mar 3, 202549.9350.3648.9148.9148.91-
Feb 28, 202547.5647.5647.2247.2747.27-
Feb 27, 202549.9950.1849.6149.6349.63-
Feb 26, 202548.8050.0048.7250.0050.00-
Feb 25, 202548.2549.3348.1749.3349.33-
Feb 24, 202550.0650.3248.2448.2448.24-
Feb 21, 202551.1651.3451.0451.3051.30-
Feb 20, 202552.9452.9452.0652.0652.06-
Feb 19, 202553.1853.1853.1253.1253.12-
Feb 18, 202551.0452.5650.9852.5652.56-
Feb 17, 202550.8450.8450.8050.8450.84-
Feb 14, 202550.0650.1450.0650.0650.06-
Feb 13, 202551.8052.3051.6852.3052.30-
Feb 12, 202552.5852.5852.1452.1452.14-
Feb 11, 202552.0452.0451.1051.1051.10-
Feb 10, 202550.8451.2850.8451.2851.28-
Feb 7, 202552.3652.4650.4250.4250.42-
Feb 6, 202554.0654.4453.9253.9253.92-
Feb 5, 202554.2054.2254.1454.2054.20-
Feb 4, 202555.7455.7455.4255.4255.42-
Feb 3, 202556.6256.7255.8255.8255.82-
Jan 31, 202557.7458.0657.7058.0658.06-
Jan 30, 202555.8056.1655.8056.1656.16-
Jan 29, 202555.7255.9455.7055.7055.70-
Jan 28, 202556.4056.7056.2056.2056.20-
Jan 27, 202556.9056.9056.2656.2656.26-
Jan 24, 2025 0.26 Dividend
Jan 24, 202557.4057.4057.4057.4057.40-
Jan 23, 202556.2257.6456.2257.6457.35-
Jan 22, 202554.6454.6454.2454.2453.97-
Jan 21, 202555.2255.3655.2255.2454.96-
Jan 20, 202555.3455.7455.1855.1854.90-
Jan 17, 202554.7655.2254.4454.4454.17-
Jan 16, 202556.9057.2856.6856.6856.39-
Jan 15, 202555.8656.5655.8656.5656.28-
Jan 14, 202571.7871.9071.7471.8871.52-
Jan 13, 202574.3674.4273.9273.9273.55-
Jan 10, 202571.8272.2071.6472.2071.84-
Jan 9, 202571.6871.7871.5871.5871.22-
Jan 8, 202574.0474.3272.3272.3672.00-
Jan 7, 202572.9674.2072.9674.2073.83-
Jan 6, 202574.4874.4874.4874.4874.11-
Jan 3, 202575.4475.4475.4475.4475.06-
Jan 2, 202577.4877.4877.4877.4877.09-
Dec 30, 202477.8077.8077.8077.8077.41-
Dec 27, 202478.5878.5878.4478.5078.11-
Dec 23, 202477.4478.1277.4078.1277.7352
Dec 20, 202476.0877.3475.2077.3476.95-
Dec 19, 202475.9476.2075.9476.2075.82-
Dec 18, 202477.2078.6277.2078.6278.22-
Dec 17, 202479.8279.9078.0678.0677.67-
Dec 16, 202479.4879.6279.4879.6279.22-
Dec 13, 202480.7880.8678.7678.7678.36-
Dec 12, 202480.1082.1880.0682.1881.77-
Dec 11, 202480.0080.0280.0080.0279.62-
Dec 10, 202481.3281.5880.6280.6280.21-
Dec 9, 202486.3886.6086.2086.6086.16-
Dec 6, 202481.6282.5481.5882.5482.12-
Dec 5, 202492.9892.9885.8085.8085.371
Dec 4, 202493.1293.6093.1293.6093.13-
Dec 3, 202494.1294.3693.8494.3693.89-
Dec 2, 202494.9895.1692.6092.6092.13-
Nov 29, 202494.1294.6094.1294.5894.10-
Nov 28, 202494.2494.3894.2494.3493.87-
Nov 27, 202496.8096.8096.1296.1295.64-
Nov 26, 202498.7698.7695.0096.3495.86-
Nov 25, 202497.8299.2097.8298.0497.5530
Nov 22, 202496.4098.0696.3098.0697.57-
Nov 21, 202491.0891.7691.0891.7691.30-
Nov 20, 202488.9889.2288.2888.2887.84-
Nov 19, 202489.3089.5287.2488.7688.31-
Nov 18, 202491.5892.2691.1892.2691.80-
Nov 15, 202491.5491.5491.1091.1090.64-
Nov 14, 202492.0892.5491.9091.9091.44-
Nov 13, 202491.9895.2691.9892.4892.01-
Nov 12, 202491.5291.8091.2291.2290.76-
Nov 11, 202490.5492.1890.5491.1490.68-
Nov 8, 202490.3490.6289.7089.8289.37-
Nov 7, 202490.0090.0689.5289.6889.23-
Nov 6, 202487.0888.6487.0888.3487.90-
Nov 5, 202483.3283.3283.1883.2282.80-
Nov 4, 202483.9283.9283.1683.5283.10-
Nov 1, 202483.9685.2883.9485.2884.85-
Oct 31, 202484.4284.4483.6284.2483.82-
Oct 30, 202486.1086.1085.3685.3684.93-
Oct 29, 202485.0685.8484.9285.8485.41-
Oct 28, 202484.8685.4484.7684.9484.51-
Oct 25, 2024 0.26 Dividend
Oct 25, 202484.9285.5684.9285.5685.13-
Oct 24, 202486.0486.0686.0086.0685.34-
Oct 23, 202487.7088.0485.8085.8085.08-
Oct 22, 202488.5488.5488.2288.2487.50-
Oct 21, 202492.4492.4691.3491.3490.57-
Oct 18, 202492.4893.4492.1693.4492.66-
Oct 17, 202493.0693.9093.0693.7292.93-
Oct 16, 202490.9491.2090.8691.2090.44-
Oct 15, 202489.2491.2488.9491.2490.48-
Oct 14, 202487.5487.5886.9887.5486.81-
Oct 11, 202487.9888.2687.9088.2687.52-
Oct 10, 202489.6089.6088.7488.7488.00-
Oct 9, 202490.3290.5289.8689.8689.11-
Oct 8, 202489.4089.4088.7289.3888.63-
Oct 7, 202488.9288.9288.4088.4087.66-
Oct 4, 202486.0689.7886.0089.2288.4750
Oct 3, 202485.2885.2883.0683.0682.36-
Oct 2, 202485.1085.2684.1484.1483.43-
Oct 1, 202489.9492.2089.6492.2091.43-
Sep 30, 202489.9490.8289.6490.7089.94-
Sep 27, 202487.9090.8287.7690.1889.42-
Sep 26, 202487.6490.3087.6488.1087.36-
Sep 25, 202487.6488.3887.6488.1887.44-
Sep 24, 202487.6487.8887.6487.8887.14-
Sep 23, 202484.7685.6484.7685.6484.92-
Sep 20, 202486.5686.6684.9084.9084.19-
Sep 19, 202483.7285.4483.6685.4084.68-
Sep 18, 202483.8483.8683.8283.8683.16-
Sep 17, 202482.1482.8482.1482.8482.15-
Sep 16, 202481.6883.0681.5683.0682.36-
Sep 13, 202478.0478.2678.0478.1277.47-
Sep 12, 202470.4270.4470.4070.4469.85-
Sep 11, 202468.4069.7468.4069.7469.16-
Sep 10, 202469.3469.6268.1868.3467.77-
Sep 9, 202469.3469.6269.3469.6269.04-
Sep 6, 202469.4670.1269.0870.1269.53-
Sep 5, 202472.0872.5071.7272.5071.89-
Sep 4, 202472.2272.4871.9272.2671.65-
Sep 3, 202475.5875.6673.1273.1272.51-
Sep 2, 202475.7275.7275.4675.5874.95-
Aug 30, 202475.9276.1875.7675.7675.12-
Aug 29, 202474.0875.1074.0875.1074.47-
Aug 28, 202474.1274.8274.1274.8274.19-
Aug 27, 202473.3473.4273.2473.2472.63-
Aug 26, 202471.4672.6671.4672.6672.05-
Aug 23, 202469.8471.1669.8471.1670.56-
Aug 22, 202469.8269.9869.5269.6869.10-
Aug 21, 202469.5669.6269.5669.5869.00-
Aug 20, 202469.2269.3269.1269.2268.64-
Aug 19, 202469.8669.9869.1869.1868.60-
Aug 16, 202470.9870.9870.2270.2269.63-
Aug 15, 202467.5070.5667.5070.5669.97-
Aug 14, 202468.4668.8668.1868.8668.28-
Aug 13, 202466.1467.0666.0667.0666.50-
Aug 12, 202467.2267.2867.2267.2466.68-
Aug 9, 202468.6668.9067.4667.5867.01-
Aug 8, 202467.0268.4266.8668.4267.85-
Aug 7, 202469.3869.5269.3469.5068.92-
Aug 6, 202469.8870.0067.9067.9067.33-
Aug 5, 202470.5670.5668.6869.4868.90-
Aug 2, 202475.2475.2470.8670.8670.27-
Aug 1, 202477.4077.7277.3477.3476.69-
Jul 31, 202477.3677.8877.3677.6476.99-
Jul 30, 202477.9878.9077.8678.9078.24-
Jul 29, 202476.3476.7676.3476.5675.92-
Jul 26, 2024 0.26 Dividend
Jul 26, 202475.7676.6075.7476.0675.42-
Jul 25, 202475.4276.0275.2676.0275.10-
Jul 24, 202477.8077.8077.2477.2476.30-
Jul 23, 202477.0878.1477.0878.1477.19-
Jul 22, 202477.0877.3877.0877.3876.44-
Jul 19, 202478.5878.5877.3077.3076.36-
Jul 18, 202479.8479.8879.6679.8678.89-
Jul 17, 202480.7680.7679.9480.2079.22-
Jul 16, 202479.2681.1679.0881.1680.17-
Jul 15, 202480.6481.1480.3080.8279.84-
Jul 12, 202482.4683.5682.3082.7281.71-
Jul 11, 202480.8481.7080.8081.7080.71-
Jul 10, 202477.7478.4877.6878.4877.53-
Jul 9, 202480.0280.0679.6879.6878.71-
Jul 8, 202480.0880.8880.0880.6279.64-
Jul 5, 202481.5881.6680.4480.4479.46-
Jul 4, 202481.7481.9281.7481.9280.92-
Jul 3, 202480.4282.0680.3282.0681.06-
Jul 2, 202481.0481.1079.4079.4078.43-
Jul 1, 202483.0283.0682.9083.0482.03-
Jun 28, 202482.9482.9882.7482.7481.73-
Jun 27, 202481.8081.8881.0881.8880.88-
Jun 26, 202480.7882.0480.5882.0481.04-
Jun 25, 202483.0283.1081.9081.9080.90-
Jun 24, 202483.3683.4882.5082.5081.50-
Jun 21, 202485.3885.6482.5882.5881.58-
Jun 20, 202484.5685.6484.5685.6484.60-
Jun 19, 202484.5084.5284.3484.3483.31-
Jun 18, 202484.7284.7283.6884.1283.10-
Jun 17, 202481.1282.2280.2082.2281.22-
Jun 14, 202486.6286.6285.6485.6484.60-
Jun 13, 2024100.30100.30100.05100.2098.98-
Jun 12, 202497.9499.8697.2099.8698.65150
Jun 11, 202495.8296.5295.8096.5295.35-
Jun 10, 202497.8297.8296.3496.3495.17-
Jun 7, 202497.6297.7097.1097.7096.51-
Jun 6, 202497.5697.6896.6296.6295.44-
Jun 5, 202498.4698.4697.3697.3696.18150
Jun 4, 202498.8098.9098.7698.8697.66-
Jun 3, 2024100.65102.05100.45100.4599.23-
May 31, 202497.3097.9296.8897.9296.73-
May 30, 202495.3695.8895.1695.7894.61-
May 29, 202495.5495.6095.3095.3094.14-
May 28, 202494.0694.8294.0694.6893.53-
May 27, 202494.2494.2694.1094.2693.11-
May 24, 202493.3693.3693.1093.1091.97-
May 23, 202491.1691.1691.0291.0489.93-
May 22, 202491.5491.5491.2291.2290.11-
May 21, 202489.9489.9489.8889.9088.81-
May 20, 202490.4490.8890.4490.7089.60-
May 17, 202492.9493.1492.9293.1091.97-
May 16, 202493.5093.6693.3493.3492.20-
May 15, 202493.0893.7692.6293.7692.62-
May 14, 202491.7694.1691.6094.1092.96-
May 13, 202489.5890.4889.5090.4889.38-
May 10, 202488.8488.9688.2288.2287.15-
May 9, 202487.5487.7887.4887.4886.42-
May 8, 202489.7089.7488.5688.7087.62-
May 7, 202489.8290.4889.8290.4889.38-
May 6, 202487.3489.5487.3289.5488.45-
May 3, 202490.8291.1890.8090.8489.73-
May 2, 202489.2490.4089.2489.9088.81-
Apr 30, 202494.9694.9692.8092.8091.67-
Apr 29, 202494.7094.8294.6494.8293.67-
Apr 26, 202492.6493.7092.4293.7092.56-
Apr 25, 2024 0.26 Dividend
Apr 25, 202491.1691.1690.1690.1689.06-
Apr 24, 202494.1294.1493.1093.1091.68-
Apr 23, 202493.5493.5893.3093.5892.15-
Apr 22, 202489.3489.6289.3489.6288.25-
Apr 19, 202487.3088.0887.1688.0886.74-
Apr 18, 202490.0890.5289.9690.2888.90-
Apr 17, 202490.9491.0290.8290.9889.59-
Apr 16, 202489.1089.6087.7087.7086.36-
Apr 15, 202489.7491.1889.6091.1889.79-
Apr 12, 202492.6293.0292.2892.2890.87-
Apr 11, 202493.1293.3691.6891.6890.28-
Apr 10, 202493.6293.9489.6893.9492.51-
Apr 9, 202495.5495.5494.0294.0292.59-
Apr 8, 202493.3693.5693.3493.4892.06-
Apr 5, 202497.5697.8497.1097.1095.62-
Apr 4, 202495.9698.3695.8898.3696.86-

Related Tickers

SFER.MI Salvatore Ferragamo S.p.A.
5.61
-0.18%
 
BC.MI Brunello Cucinelli S.p.A.
96.05
-1.13%
 
REAL The RealReal, Inc.
5.29
+0.38%
 
MC.PA LVMH Moët Hennessy - Louis Vuitton, Société Européenne
530.00
-2.38%