Sodexo S.A. (SJ7.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:41PM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 84.05 | 84.05 | 83.80 | 83.80 | 83.80 | - |
| 27 Jun 2024 | 84.50 | 84.65 | 84.50 | 84.65 | 84.65 | - |
| 26 Jun 2024 | 86.05 | 86.05 | 84.65 | 84.65 | 84.65 | - |
| 25 Jun 2024 | 85.65 | 86.20 | 85.65 | 86.20 | 86.20 | - |
| 24 Jun 2024 | 85.50 | 85.50 | 85.35 | 85.35 | 85.35 | - |
| 21 Jun 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
| 20 Jun 2024 | 85.25 | 86.30 | 85.25 | 86.30 | 86.30 | - |
| 19 Jun 2024 | 85.05 | 85.20 | 85.05 | 85.20 | 85.20 | - |
| 18 Jun 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
| 17 Jun 2024 | 84.10 | 84.55 | 84.10 | 84.55 | 84.55 | - |
| 14 Jun 2024 | 84.95 | 84.95 | 83.75 | 83.75 | 83.75 | - |
| 13 Jun 2024 | 86.20 | 86.20 | 85.40 | 85.40 | 85.40 | - |
| 12 Jun 2024 | 85.70 | 86.05 | 85.70 | 86.05 | 86.05 | - |
| 11 Jun 2024 | 86.65 | 86.65 | 85.35 | 85.35 | 85.35 | - |
| 10 Jun 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | - |
| 07 Jun 2024 | 87.60 | 87.60 | 87.50 | 87.50 | 87.50 | - |
| 06 Jun 2024 | 89.15 | 89.15 | 88.85 | 88.85 | 88.85 | - |
| 05 Jun 2024 | 87.75 | 89.25 | 87.75 | 89.25 | 89.25 | - |
| 04 Jun 2024 | 86.90 | 87.75 | 86.90 | 87.75 | 87.75 | 1,300 |
| 03 Jun 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 31 May 2024 | 85.40 | 86.00 | 85.40 | 86.00 | 86.00 | 1 |
| 30 May 2024 | 85.20 | 85.75 | 85.20 | 85.75 | 85.75 | 130 |
| 29 May 2024 | 85.20 | 85.25 | 85.20 | 85.25 | 85.25 | - |
| 28 May 2024 | 85.85 | 85.85 | 85.40 | 85.40 | 85.40 | - |
| 27 May 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | - |
| 24 May 2024 | 85.25 | 85.25 | 85.20 | 85.20 | 85.20 | - |
| 23 May 2024 | 86.15 | 86.15 | 85.65 | 85.65 | 85.65 | - |
| 22 May 2024 | 85.00 | 85.80 | 85.00 | 85.80 | 85.80 | - |
| 21 May 2024 | 85.30 | 85.30 | 85.25 | 85.25 | 85.25 | - |
| 20 May 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 1 |
| 17 May 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
| 16 May 2024 | 82.70 | 82.75 | 82.70 | 82.75 | 82.75 | - |
| 15 May 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
| 14 May 2024 | 81.95 | 82.80 | 81.95 | 82.80 | 82.80 | - |
| 13 May 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
| 10 May 2024 | 81.95 | 82.30 | 81.95 | 82.30 | 82.30 | - |
| 09 May 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
| 08 May 2024 | 81.95 | 82.80 | 81.95 | 82.75 | 82.75 | 50 |
| 07 May 2024 | 81.50 | 81.75 | 81.50 | 81.75 | 81.75 | - |
| 06 May 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
| 03 May 2024 | 80.00 | 80.70 | 80.00 | 80.70 | 80.70 | - |
| 02 May 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
| 30 Apr 2024 | 81.95 | 82.10 | 81.40 | 81.40 | 81.40 | 500 |
| 29 Apr 2024 | 79.45 | 81.85 | 79.45 | 81.85 | 81.85 | - |
| 26 Apr 2024 | 78.35 | 78.65 | 78.35 | 78.65 | 78.65 | - |
| 25 Apr 2024 | 79.90 | 79.90 | 79.10 | 79.10 | 79.10 | - |
| 24 Apr 2024 | 79.50 | 80.25 | 79.50 | 80.25 | 80.25 | - |
| 23 Apr 2024 | 78.75 | 78.90 | 78.75 | 78.90 | 78.90 | - |
| 22 Apr 2024 | 78.60 | 78.60 | 78.40 | 78.40 | 78.40 | - |
| 19 Apr 2024 | 76.70 | 78.25 | 76.70 | 78.25 | 78.25 | 150 |
| 18 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 17 Apr 2024 | 75.45 | 75.45 | 75.30 | 75.30 | 75.30 | - |
| 16 Apr 2024 | 75.20 | 76.05 | 75.20 | 76.05 | 76.05 | - |
| 15 Apr 2024 | 77.15 | 77.15 | 75.85 | 75.85 | 75.85 | 2 |
| 12 Apr 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 11 Apr 2024 | 76.65 | 76.90 | 76.65 | 76.90 | 76.90 | - |
| 10 Apr 2024 | 77.10 | 77.10 | 76.75 | 77.00 | 77.00 | 56 |
| 09 Apr 2024 | 77.00 | 77.40 | 77.00 | 77.40 | 77.40 | - |
| 08 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 05 Apr 2024 | 77.70 | 78.55 | 77.70 | 78.55 | 78.55 | - |
| 04 Apr 2024 | 78.15 | 78.15 | 78.00 | 78.00 | 78.00 | - |
| 03 Apr 2024 | 77.95 | 78.40 | 77.95 | 78.40 | 78.40 | - |
| 02 Apr 2024 | 79.55 | 79.55 | 78.60 | 78.60 | 78.60 | - |
| 28 Mar 2024 | 79.84 | 79.84 | 79.40 | 79.40 | 79.40 | - |
| 27 Mar 2024 | 80.26 | 80.36 | 80.26 | 80.36 | 80.36 | - |
| 26 Mar 2024 | 79.10 | 80.04 | 79.10 | 80.04 | 80.04 | - |
| 25 Mar 2024 | 78.70 | 78.96 | 78.70 | 78.96 | 78.96 | - |
| 22 Mar 2024 | 78.22 | 78.58 | 78.22 | 78.58 | 78.58 | - |
| 21 Mar 2024 | 79.18 | 79.18 | 78.38 | 78.38 | 78.38 | 131 |
| 20 Mar 2024 | 78.04 | 78.62 | 78.04 | 78.62 | 78.62 | - |
| 19 Mar 2024 | 77.36 | 77.88 | 77.36 | 77.88 | 77.88 | - |
| 18 Mar 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
| 15 Mar 2024 | 78.20 | 78.20 | 77.82 | 77.82 | 77.82 | - |
| 14 Mar 2024 | 78.48 | 78.74 | 78.48 | 78.74 | 78.74 | - |
| 13 Mar 2024 | 77.46 | 78.20 | 77.46 | 78.20 | 78.20 | - |
| 12 Mar 2024 | 76.30 | 77.18 | 76.30 | 77.18 | 77.18 | - |
| 11 Mar 2024 | 76.70 | 76.70 | 76.48 | 76.48 | 76.48 | - |
| 08 Mar 2024 | 76.10 | 76.40 | 76.10 | 76.40 | 76.40 | - |
| 07 Mar 2024 | 76.36 | 76.36 | 76.32 | 76.32 | 76.32 | - |
| 06 Mar 2024 | 76.60 | 76.60 | 76.16 | 76.16 | 76.16 | - |
| 05 Mar 2024 | 75.92 | 76.14 | 75.92 | 76.14 | 76.14 | - |
| 04 Mar 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
| 01 Mar 2024 | 74.26 | 75.02 | 74.26 | 75.02 | 75.02 | - |
| 29 Feb 2024 | 72.86 | 73.80 | 72.86 | 73.80 | 73.80 | - |
| 28 Feb 2024 | 73.70 | 73.70 | 72.48 | 72.48 | 72.48 | - |
| 27 Feb 2024 | 73.48 | 73.48 | 73.28 | 73.28 | 73.28 | - |
| 26 Feb 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
| 23 Feb 2024 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | - |
| 22 Feb 2024 | 74.96 | 74.96 | 74.22 | 74.22 | 74.22 | - |
| 21 Feb 2024 | 75.18 | 75.18 | 74.94 | 74.94 | 74.94 | - |
| 20 Feb 2024 | 75.54 | 75.56 | 75.54 | 75.56 | 75.56 | - |
| 19 Feb 2024 | 75.88 | 75.88 | 75.56 | 75.56 | 75.56 | - |
| 16 Feb 2024 | 76.86 | 76.86 | 76.10 | 76.10 | 76.10 | - |
| 15 Feb 2024 | 77.40 | 77.40 | 77.24 | 77.24 | 77.24 | - |
| 14 Feb 2024 | 77.82 | 77.82 | 77.70 | 77.70 | 77.70 | - |
| 13 Feb 2024 | 76.72 | 77.08 | 76.72 | 77.08 | 77.08 | - |
| 12 Feb 2024 | 77.88 | 77.88 | 77.34 | 77.34 | 77.34 | - |
| 09 Feb 2024 | 77.94 | 78.22 | 77.94 | 78.22 | 78.22 | - |
| 08 Feb 2024 | 77.58 | 78.06 | 77.58 | 77.82 | 77.82 | 500 |
| 07 Feb 2024 | 77.58 | 77.58 | 77.08 | 77.08 | 77.08 | - |
| *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.