Sodexo (SJ7.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 04:40PM CEST. Market open.
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 86.90 | 86.90 | 86.00 | 86.00 | 86.00 | - |
| 07 Jun 2024 | 88.65 | 88.65 | 87.50 | 87.85 | 87.85 | - |
| 06 Jun 2024 | 89.20 | 89.20 | 88.25 | 88.45 | 88.45 | - |
| 05 Jun 2024 | 88.05 | 88.80 | 87.50 | 88.80 | 88.80 | - |
| 04 Jun 2024 | 86.50 | 87.15 | 86.25 | 87.15 | 87.15 | - |
| 03 Jun 2024 | 86.30 | 86.55 | 86.25 | 86.50 | 86.50 | - |
| 31 May 2024 | 85.60 | 86.35 | 85.50 | 86.35 | 86.35 | - |
| 30 May 2024 | 84.75 | 85.95 | 84.75 | 85.75 | 85.75 | - |
| 29 May 2024 | 85.60 | 86.00 | 85.10 | 85.25 | 85.25 | - |
| 28 May 2024 | 85.90 | 86.00 | 85.30 | 85.60 | 85.60 | - |
| 27 May 2024 | 85.10 | 85.20 | 85.10 | 85.20 | 85.20 | - |
| 24 May 2024 | 85.60 | 85.60 | 85.25 | 85.25 | 85.25 | - |
| 23 May 2024 | 86.10 | 86.40 | 85.85 | 85.95 | 85.95 | - |
| 22 May 2024 | 85.15 | 86.20 | 84.95 | 86.20 | 86.20 | - |
| 21 May 2024 | 85.35 | 85.40 | 84.95 | 85.15 | 85.15 | - |
| 20 May 2024 | 85.70 | 85.90 | 85.25 | 85.25 | 85.25 | - |
| 17 May 2024 | 84.30 | 85.60 | 84.30 | 85.05 | 85.05 | - |
| 16 May 2024 | 82.95 | 83.70 | 82.55 | 83.70 | 83.70 | - |
| 15 May 2024 | 82.75 | 82.75 | 81.10 | 81.60 | 81.60 | - |
| 14 May 2024 | 82.35 | 82.70 | 81.90 | 82.70 | 82.70 | - |
| 13 May 2024 | 82.30 | 82.60 | 82.30 | 82.45 | 82.45 | - |
| 10 May 2024 | 81.75 | 82.35 | 81.75 | 82.25 | 82.25 | - |
| 09 May 2024 | 82.55 | 82.70 | 81.95 | 81.95 | 81.95 | - |
| 08 May 2024 | 81.60 | 82.25 | 81.60 | 82.20 | 82.20 | - |
| 07 May 2024 | 81.70 | 81.80 | 81.30 | 81.50 | 81.50 | - |
| 06 May 2024 | 80.65 | 81.25 | 80.60 | 81.15 | 81.15 | - |
| 03 May 2024 | 80.15 | 80.90 | 79.95 | 80.90 | 80.90 | - |
| 02 May 2024 | 81.10 | 81.35 | 79.95 | 79.95 | 79.95 | - |
| 30 Apr 2024 | 81.85 | 82.65 | 81.80 | 81.90 | 81.90 | - |
| 29 Apr 2024 | 78.85 | 81.85 | 78.85 | 81.50 | 81.50 | - |
| 26 Apr 2024 | 79.65 | 79.65 | 78.05 | 78.45 | 78.45 | - |
| 25 Apr 2024 | 79.95 | 79.95 | 78.75 | 78.75 | 78.75 | - |
| 24 Apr 2024 | 79.00 | 80.05 | 79.00 | 80.05 | 80.05 | - |
| 23 Apr 2024 | 78.25 | 78.65 | 77.55 | 77.55 | 77.55 | - |
| 22 Apr 2024 | 78.75 | 79.10 | 78.65 | 78.65 | 78.65 | - |
| 19 Apr 2024 | 75.85 | 81.00 | 75.85 | 78.50 | 78.50 | 10 |
| 18 Apr 2024 | 75.60 | 76.95 | 75.60 | 76.95 | 76.95 | - |
| 17 Apr 2024 | 75.35 | 76.05 | 75.35 | 75.90 | 75.90 | - |
| 16 Apr 2024 | 75.25 | 75.55 | 74.95 | 75.50 | 75.50 | - |
| 15 Apr 2024 | 76.75 | 77.30 | 76.55 | 76.75 | 76.75 | - |
| 12 Apr 2024 | 76.95 | 77.15 | 76.30 | 76.70 | 76.70 | - |
| 11 Apr 2024 | 76.90 | 76.90 | 76.05 | 76.35 | 76.35 | - |
| 10 Apr 2024 | 77.60 | 77.60 | 76.55 | 76.60 | 76.60 | - |
| 09 Apr 2024 | 77.25 | 77.35 | 76.75 | 77.00 | 77.00 | - |
| 08 Apr 2024 | 78.55 | 78.55 | 78.30 | 78.30 | 78.30 | - |
| 05 Apr 2024 | 77.75 | 78.30 | 77.00 | 78.30 | 78.30 | - |
| 04 Apr 2024 | 78.30 | 78.55 | 78.25 | 78.55 | 78.55 | - |
| 03 Apr 2024 | 78.25 | 78.35 | 77.85 | 78.35 | 78.35 | - |
| 02 Apr 2024 | 79.25 | 79.75 | 78.85 | 78.85 | 78.85 | - |
| 28 Mar 2024 | 80.08 | 80.08 | 79.48 | 79.60 | 79.60 | - |
| 27 Mar 2024 | 80.22 | 80.42 | 80.22 | 80.22 | 80.22 | 1,000 |
| 26 Mar 2024 | 79.02 | 80.02 | 78.94 | 80.02 | 80.02 | - |
| 25 Mar 2024 | 78.62 | 79.26 | 78.62 | 79.26 | 79.26 | - |
| 22 Mar 2024 | 78.08 | 78.46 | 78.08 | 78.30 | 78.30 | - |
| 21 Mar 2024 | 78.82 | 78.82 | 77.74 | 78.58 | 78.58 | - |
| 20 Mar 2024 | 77.68 | 78.40 | 77.68 | 78.38 | 78.38 | - |
| 19 Mar 2024 | 77.34 | 77.88 | 77.32 | 77.78 | 77.78 | - |
| 18 Mar 2024 | 77.74 | 77.74 | 77.22 | 77.48 | 77.48 | - |
| 15 Mar 2024 | 78.56 | 78.56 | 78.06 | 78.06 | 78.06 | - |
| 14 Mar 2024 | 78.08 | 78.74 | 78.08 | 78.58 | 78.58 | - |
| 13 Mar 2024 | 77.06 | 78.06 | 77.06 | 77.88 | 77.88 | - |
| 12 Mar 2024 | 76.66 | 77.02 | 75.92 | 77.02 | 77.02 | - |
| 11 Mar 2024 | 76.12 | 76.88 | 76.12 | 76.48 | 76.48 | - |
| 08 Mar 2024 | 76.20 | 76.46 | 76.12 | 76.46 | 76.46 | - |
| 07 Mar 2024 | 75.78 | 76.90 | 75.78 | 76.38 | 76.38 | - |
| 06 Mar 2024 | 76.30 | 76.62 | 76.22 | 76.32 | 76.32 | - |
| 05 Mar 2024 | 75.48 | 76.20 | 75.48 | 76.20 | 76.20 | - |
| 04 Mar 2024 | 74.92 | 75.24 | 74.92 | 74.94 | 74.94 | - |
| 01 Mar 2024 | 73.92 | 75.28 | 73.92 | 74.90 | 74.90 | - |
| 29 Feb 2024 | 72.48 | 73.78 | 72.38 | 73.76 | 73.76 | 21 |
| 28 Feb 2024 | 73.22 | 73.52 | 72.12 | 72.72 | 72.72 | - |
| 27 Feb 2024 | 73.62 | 73.62 | 73.06 | 73.42 | 73.42 | - |
| 26 Feb 2024 | 73.22 | 74.02 | 73.22 | 73.68 | 73.68 | - |
| 23 Feb 2024 | 74.00 | 74.00 | 73.40 | 73.58 | 73.58 | - |
| 22 Feb 2024 | 75.22 | 75.22 | 74.02 | 74.24 | 74.24 | - |
| 21 Feb 2024 | 75.56 | 75.56 | 74.26 | 74.76 | 74.76 | - |
| 20 Feb 2024 | 75.32 | 75.46 | 75.04 | 75.42 | 75.42 | - |
| 19 Feb 2024 | 76.04 | 76.04 | 75.60 | 75.64 | 75.64 | - |
| 16 Feb 2024 | 77.32 | 77.32 | 76.18 | 76.22 | 76.22 | - |
| 15 Feb 2024 | 77.76 | 77.78 | 77.40 | 77.50 | 77.50 | - |
| 14 Feb 2024 | 77.22 | 78.14 | 77.12 | 77.46 | 77.46 | - |
| 13 Feb 2024 | 77.16 | 77.16 | 76.60 | 76.68 | 76.68 | - |
| 12 Feb 2024 | 78.20 | 78.20 | 77.50 | 77.90 | 77.90 | - |
| 09 Feb 2024 | 77.76 | 78.42 | 77.72 | 77.90 | 77.90 | - |
| 08 Feb 2024 | 77.02 | 78.24 | 77.02 | 77.84 | 77.84 | - |
| 07 Feb 2024 | 77.24 | 77.70 | 77.24 | 77.50 | 77.50 | - |
| 06 Feb 2024 | 77.88 | 78.00 | 77.52 | 77.82 | 77.82 | - |
| 05 Feb 2024 | 76.58 | 77.24 | 76.02 | 77.12 | 77.12 | - |
| 02 Feb 2024 | 74.92 | 75.82 | 74.92 | 75.78 | 75.78 | - |
| 01 Feb 2024 | 78.56 | 78.56 | 75.30 | 75.46 | 75.46 | - |
| 31 Jan 2024 | 75.64 | 76.11 | 75.42 | 76.00 | 76.00 | - |
| 30 Jan 2024 | 75.42 | 75.75 | 75.20 | 75.45 | 75.45 | 100 |
| 29 Jan 2024 | 74.07 | 75.71 | 74.07 | 75.53 | 75.53 | - |
| 26 Jan 2024 | 72.98 | 74.25 | 72.84 | 74.25 | 74.25 | - |
| 25 Jan 2024 | 73.31 | 73.31 | 72.71 | 72.98 | 72.98 | - |
| 24 Jan 2024 | 74.62 | 74.62 | 73.05 | 73.05 | 73.05 | - |
| 23 Jan 2024 | 76.33 | 76.33 | 74.00 | 74.55 | 74.55 | - |
| 22 Jan 2024 | 75.53 | 75.71 | 75.24 | 75.27 | 75.27 | - |
| 19 Jan 2024 | 75.67 | 75.67 | 75.20 | 75.20 | 75.20 | - |
| 18 Jan 2024 | 76.47 | 76.47 | 75.20 | 75.67 | 75.67 | - |
| *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.