Sodexo (SJ7.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 45 |
| Jul 04, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| Jul 03, 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
| Jul 02, 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 45 |
| Jul 01, 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - |
| Jun 28, 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
| Jun 27, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | - |
| Jun 26, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| Jun 25, 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
| Jun 24, 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - |
| Jun 21, 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
| Jun 20, 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - |
| Jun 19, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jun 18, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | - |
| Jun 17, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Jun 14, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
| Jun 13, 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
| Jun 12, 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - |
| Jun 11, 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - |
| Jun 10, 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | - |
| Jun 07, 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | - |
| Jun 06, 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
| Jun 05, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| Jun 04, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| Jun 03, 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
| May 31, 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
| May 30, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | - |
| May 29, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
| May 28, 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
| May 27, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| May 24, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
| May 23, 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
| May 22, 2024 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | - |
| May 21, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
| May 20, 2024 | 85.70 | 85.70 | 85.30 | 85.30 | 85.30 | - |
| May 17, 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - |
| May 16, 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
| May 15, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
| May 14, 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
| May 13, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
| May 10, 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| May 09, 2024 | 82.55 | 82.55 | 81.45 | 81.45 | 81.45 | - |
| May 08, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
| May 07, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
| May 06, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
| May 03, 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
| May 02, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - |
| Apr 30, 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| Apr 29, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Apr 26, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| Apr 25, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| Apr 24, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| Apr 23, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| Apr 22, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Apr 19, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| Apr 18, 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| Apr 17, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
| Apr 16, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| Apr 15, 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
| Apr 12, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| Apr 11, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| Apr 10, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| Apr 09, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| Apr 08, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
| Apr 05, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| Apr 04, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| Apr 03, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| Apr 02, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
| Mar 28, 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | - |
| Mar 27, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| Mar 26, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
| Mar 25, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| Mar 22, 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
| Mar 21, 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
| Mar 20, 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
| Mar 19, 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
| Mar 18, 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
| Mar 15, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| Mar 14, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| Mar 13, 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
| Mar 12, 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
| Mar 11, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
| Mar 08, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| Mar 07, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
| Mar 06, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
| Mar 05, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
| Mar 04, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
| Mar 01, 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
| Feb 29, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| Feb 28, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Feb 27, 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
| Feb 26, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Feb 23, 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
| Feb 22, 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
| Feb 21, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| Feb 20, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| Feb 19, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| Feb 16, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| Feb 15, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| Feb 14, 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.