Sodexo S.A. (SJ7.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:16AM CEST. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 50 |
| May 16, 2024 | 82.70 | 82.75 | 82.70 | 82.75 | 82.75 | - |
| May 15, 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
| May 14, 2024 | 81.95 | 82.80 | 81.95 | 82.80 | 82.80 | - |
| May 13, 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
| May 10, 2024 | 81.95 | 82.30 | 81.95 | 82.30 | 82.30 | - |
| May 09, 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
| May 08, 2024 | 81.95 | 82.80 | 81.95 | 82.75 | 82.75 | 50 |
| May 07, 2024 | 81.50 | 81.75 | 81.50 | 81.75 | 81.75 | - |
| May 06, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
| May 03, 2024 | 80.00 | 80.70 | 80.00 | 80.70 | 80.70 | - |
| May 02, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
| Apr 30, 2024 | 81.95 | 82.10 | 81.40 | 81.40 | 81.40 | 500 |
| Apr 29, 2024 | 79.45 | 81.85 | 79.45 | 81.85 | 81.85 | - |
| Apr 26, 2024 | 78.35 | 78.65 | 78.35 | 78.65 | 78.65 | - |
| Apr 25, 2024 | 79.90 | 79.90 | 79.10 | 79.10 | 79.10 | - |
| Apr 24, 2024 | 79.50 | 80.25 | 79.50 | 80.25 | 80.25 | - |
| Apr 23, 2024 | 78.75 | 78.90 | 78.75 | 78.90 | 78.90 | - |
| Apr 22, 2024 | 78.60 | 78.60 | 78.40 | 78.40 | 78.40 | - |
| Apr 19, 2024 | 76.70 | 78.25 | 76.70 | 78.25 | 78.25 | 150 |
| Apr 18, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Apr 17, 2024 | 75.45 | 75.45 | 75.30 | 75.30 | 75.30 | - |
| Apr 16, 2024 | 75.20 | 76.05 | 75.20 | 76.05 | 76.05 | - |
| Apr 15, 2024 | 77.15 | 77.15 | 75.85 | 75.85 | 75.85 | 2 |
| Apr 12, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| Apr 11, 2024 | 76.65 | 76.90 | 76.65 | 76.90 | 76.90 | - |
| Apr 10, 2024 | 77.10 | 77.10 | 76.75 | 77.00 | 77.00 | 56 |
| Apr 09, 2024 | 77.00 | 77.40 | 77.00 | 77.40 | 77.40 | - |
| Apr 08, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Apr 05, 2024 | 77.70 | 78.55 | 77.70 | 78.55 | 78.55 | - |
| Apr 04, 2024 | 78.15 | 78.15 | 78.00 | 78.00 | 78.00 | - |
| Apr 03, 2024 | 77.95 | 78.40 | 77.95 | 78.40 | 78.40 | - |
| Apr 02, 2024 | 79.55 | 79.55 | 78.60 | 78.60 | 78.60 | - |
| Mar 28, 2024 | 79.84 | 79.84 | 79.40 | 79.40 | 79.40 | - |
| Mar 27, 2024 | 80.26 | 80.36 | 80.26 | 80.36 | 80.36 | - |
| Mar 26, 2024 | 79.10 | 80.04 | 79.10 | 80.04 | 80.04 | - |
| Mar 25, 2024 | 78.70 | 78.96 | 78.70 | 78.96 | 78.96 | - |
| Mar 22, 2024 | 78.22 | 78.58 | 78.22 | 78.58 | 78.58 | - |
| Mar 21, 2024 | 79.18 | 79.18 | 78.38 | 78.38 | 78.38 | 131 |
| Mar 20, 2024 | 78.04 | 78.62 | 78.04 | 78.62 | 78.62 | - |
| Mar 19, 2024 | 77.36 | 77.88 | 77.36 | 77.88 | 77.88 | - |
| Mar 18, 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
| Mar 15, 2024 | 78.20 | 78.20 | 77.82 | 77.82 | 77.82 | - |
| Mar 14, 2024 | 78.48 | 78.74 | 78.48 | 78.74 | 78.74 | - |
| Mar 13, 2024 | 77.46 | 78.20 | 77.46 | 78.20 | 78.20 | - |
| Mar 12, 2024 | 76.30 | 77.18 | 76.30 | 77.18 | 77.18 | - |
| Mar 11, 2024 | 76.70 | 76.70 | 76.48 | 76.48 | 76.48 | - |
| Mar 08, 2024 | 76.10 | 76.40 | 76.10 | 76.40 | 76.40 | - |
| Mar 07, 2024 | 76.36 | 76.36 | 76.32 | 76.32 | 76.32 | - |
| Mar 06, 2024 | 76.60 | 76.60 | 76.16 | 76.16 | 76.16 | - |
| Mar 05, 2024 | 75.92 | 76.14 | 75.92 | 76.14 | 76.14 | - |
| Mar 04, 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
| Mar 01, 2024 | 74.26 | 75.02 | 74.26 | 75.02 | 75.02 | - |
| Feb 29, 2024 | 72.86 | 73.80 | 72.86 | 73.80 | 73.80 | - |
| Feb 28, 2024 | 73.70 | 73.70 | 72.48 | 72.48 | 72.48 | - |
| Feb 27, 2024 | 73.48 | 73.48 | 73.28 | 73.28 | 73.28 | - |
| Feb 26, 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
| Feb 23, 2024 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | - |
| Feb 22, 2024 | 74.96 | 74.96 | 74.22 | 74.22 | 74.22 | - |
| Feb 21, 2024 | 75.18 | 75.18 | 74.94 | 74.94 | 74.94 | - |
| Feb 20, 2024 | 75.54 | 75.56 | 75.54 | 75.56 | 75.56 | - |
| Feb 19, 2024 | 75.88 | 75.88 | 75.56 | 75.56 | 75.56 | - |
| Feb 16, 2024 | 76.86 | 76.86 | 76.10 | 76.10 | 76.10 | - |
| Feb 15, 2024 | 77.40 | 77.40 | 77.24 | 77.24 | 77.24 | - |
| Feb 14, 2024 | 77.82 | 77.82 | 77.70 | 77.70 | 77.70 | - |
| Feb 13, 2024 | 76.72 | 77.08 | 76.72 | 77.08 | 77.08 | - |
| Feb 12, 2024 | 77.88 | 77.88 | 77.34 | 77.34 | 77.34 | - |
| Feb 09, 2024 | 77.94 | 78.22 | 77.94 | 78.22 | 78.22 | - |
| Feb 08, 2024 | 77.58 | 78.06 | 77.58 | 77.82 | 77.82 | 500 |
| Feb 07, 2024 | 77.58 | 77.58 | 77.08 | 77.08 | 77.08 | - |
| Feb 06, 2024 | 77.52 | 78.20 | 77.52 | 78.20 | 78.20 | 1 |
| Feb 05, 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 1 |
| Feb 02, 2024 | 75.14 | 75.74 | 75.14 | 75.74 | 75.74 | - |
| Feb 01, 2024 | 79.14 | 79.14 | 74.84 | 74.84 | 74.84 | 200 |
| Jan 31, 2024 | 75.30 | 75.44 | 74.50 | 74.50 | 74.50 | 348 |
| Jan 30, 2024 | 74.86 | 75.30 | 74.86 | 75.30 | 75.30 | - |
| Jan 29, 2024 | 74.25 | 75.11 | 74.25 | 75.11 | 75.11 | - |
| Jan 26, 2024 | 72.16 | 73.74 | 72.16 | 73.74 | 73.74 | - |
| Jan 25, 2024 | 72.58 | 72.76 | 72.58 | 72.76 | 72.76 | - |
| Jan 24, 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
| Jan 23, 2024 | 74.79 | 74.79 | 73.67 | 73.67 | 73.67 | - |
| Jan 22, 2024 | 75.11 | 75.11 | 75.08 | 75.08 | 75.08 | 20 |
| Jan 19, 2024 | 75.26 | 75.26 | 75.04 | 75.04 | 75.04 | - |
| Jan 18, 2024 | 74.86 | 75.22 | 74.86 | 75.22 | 75.22 | - |
| Jan 17, 2024 | 74.79 | 75.77 | 74.79 | 75.77 | 75.77 | - |
| Jan 16, 2024 | 75.48 | 75.95 | 75.48 | 75.95 | 75.95 | - |
| Jan 15, 2024 | 75.40 | 76.20 | 75.40 | 75.91 | 75.91 | 26 |
| Jan 12, 2024 | 75.19 | 75.19 | 74.90 | 74.90 | 74.90 | - |
| Jan 11, 2024 | 75.69 | 75.69 | 74.90 | 74.90 | 74.90 | - |
| Jan 10, 2024 | 74.54 | 75.15 | 74.54 | 75.15 | 75.15 | - |
| Jan 09, 2024 | 74.61 | 74.61 | 74.32 | 74.32 | 74.32 | - |
| Jan 08, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
| Jan 05, 2024 | 73.13 | 74.28 | 73.13 | 74.28 | 74.28 | - |
| Jan 04, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
| Jan 03, 2024 | 72.37 | 72.62 | 72.37 | 72.62 | 72.62 | - |
| Jan 02, 2024 | 72.69 | 72.69 | 72.40 | 72.40 | 72.40 | - |
| Dec 29, 2023 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
| Dec 28, 2023 | 71.61 | 72.58 | 71.61 | 72.58 | 72.58 | - |
| Dec 27, 2023 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
| Dec 22, 2023 | 70.62 | 71.09 | 70.62 | 71.09 | 71.09 | - |
| *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.