Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,956.81 -24.80 (-0.04%) CMC Crypto 200
1,270.03 -13.79 (-1.07%)
Service Corp International (SVC.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 27 Jun 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 26 Jun 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| 25 Jun 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| 24 Jun 2024 | 68.22 | 68.64 | 68.22 | 68.64 | 68.64 | 10 |
| 21 Jun 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 20 Jun 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| 19 Jun 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
| 18 Jun 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 17 Jun 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 14 Jun 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 14 Jun 2024 | 0.3 Dividend | |||||
| 13 Jun 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.16 | - |
| 12 Jun 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.50 | - |
| 11 Jun 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.68 | - |
| 10 Jun 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.70 | - |
| 07 Jun 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.05 | - |
| 06 Jun 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.22 | - |
| 05 Jun 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 64.91 | - |
| 04 Jun 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 64.91 | - |
| 03 Jun 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.70 | - |
| 31 May 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 64.97 | - |
| 30 May 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.05 | - |
| 29 May 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.61 | - |
| 28 May 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.60 | - |
| 27 May 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.70 | - |
| 24 May 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.42 | - |
| 23 May 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.30 | - |
| 22 May 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.09 | - |
| 21 May 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.41 | - |
| 20 May 2024 | 64.86 | 64.86 | 64.40 | 64.40 | 64.11 | - |
| 17 May 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.67 | - |
| 16 May 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.69 | - |
| 15 May 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.21 | - |
| 14 May 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.53 | - |
| 13 May 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.01 | - |
| 10 May 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.46 | - |
| 09 May 2024 | 64.28 | 65.28 | 64.28 | 65.28 | 64.99 | - |
| 08 May 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 62.82 | - |
| 07 May 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 62.84 | - |
| 06 May 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.38 | - |
| 03 May 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 64.75 | - |
| 02 May 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.08 | - |
| 30 Apr 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.53 | - |
| 29 Apr 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.56 | - |
| 26 Apr 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 65.86 | - |
| 25 Apr 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.12 | - |
| 24 Apr 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 65.90 | - |
| 23 Apr 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 64.81 | - |
| 22 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.21 | - |
| 19 Apr 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.27 | - |
| 18 Apr 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 63.81 | - |
| 17 Apr 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 64.75 | - |
| 16 Apr 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.08 | - |
| 15 Apr 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.24 | - |
| 12 Apr 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.36 | - |
| 11 Apr 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 64.91 | - |
| 10 Apr 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 65.88 | - |
| 09 Apr 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.16 | - |
| 08 Apr 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.34 | - |
| 05 Apr 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.80 | - |
| 04 Apr 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 65.90 | - |
| 03 Apr 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 66.72 | - |
| 02 Apr 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 67.79 | - |
| 28 Mar 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.53 | - |
| 27 Mar 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 66.84 | - |
| 26 Mar 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.04 | - |
| 25 Mar 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.12 | - |
| 22 Mar 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.04 | - |
| 21 Mar 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.66 | - |
| 20 Mar 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.30 | - |
| 19 Mar 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.74 | - |
| 18 Mar 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.10 | - |
| 15 Mar 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 65.82 | - |
| 14 Mar 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.47 | - |
| 14 Mar 2024 | 0.3 Dividend | |||||
| 13 Mar 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 67.65 | - |
| 12 Mar 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 67.44 | - |
| 11 Mar 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.17 | - |
| 08 Mar 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 67.55 | - |
| 07 Mar 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.37 | - |
| 06 Mar 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.24 | - |
| 05 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.90 | - |
| 04 Mar 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.17 | - |
| 01 Mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.00 | - |
| 29 Feb 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.01 | - |
| 28 Feb 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.37 | - |
| 27 Feb 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.29 | - |
| 26 Feb 2024 | 66.82 | 66.82 | 66.74 | 66.74 | 66.15 | 43 |
| 23 Feb 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 65.75 | - |
| 22 Feb 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 65.55 | - |
| 21 Feb 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 64.84 | - |
| 20 Feb 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 65.79 | - |
| 19 Feb 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 65.93 | - |
| 16 Feb 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 65.43 | - |
| 15 Feb 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.06 | - |
| 14 Feb 2024 | 64.90 | 65.38 | 64.90 | 65.38 | 64.80 | 5 |
| 13 Feb 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 62.82 | - |
| 12 Feb 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 61.53 | - |
| 09 Feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 60.66 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.