Sodexo (SJ7.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 1 |
| Apr 30, 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
| Apr 29, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| Apr 26, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
| Apr 25, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| Apr 24, 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
| Apr 23, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
| Apr 22, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| Apr 19, 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| Apr 18, 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| Apr 17, 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
| Apr 16, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| Apr 15, 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| Apr 12, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Apr 11, 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
| Apr 10, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
| Apr 09, 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
| Apr 08, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
| Apr 05, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
| Apr 04, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| Apr 03, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| Apr 02, 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| Mar 28, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| Mar 27, 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
| Mar 26, 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
| Mar 25, 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
| Mar 22, 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
| Mar 21, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Mar 20, 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
| Mar 19, 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
| Mar 18, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
| Mar 15, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| Mar 14, 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
| Mar 13, 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
| Mar 12, 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| Mar 11, 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| Mar 08, 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
| Mar 07, 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
| Mar 06, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| Mar 05, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
| Mar 04, 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| Mar 01, 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
| Feb 29, 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
| Feb 28, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| Feb 27, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| Feb 26, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
| Feb 23, 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
| Feb 22, 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
| Feb 21, 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
| Feb 20, 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
| Feb 19, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
| Feb 16, 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| Feb 15, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
| Feb 14, 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
| Feb 13, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| Feb 12, 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| Feb 09, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| Feb 08, 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
| Feb 07, 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
| Feb 06, 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
| Feb 05, 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| Feb 02, 2024 | 75.02 | 75.02 | 74.96 | 74.96 | 74.96 | 1 |
| Feb 01, 2024 | 103.10 | 103.10 | 77.80 | 77.80 | 77.80 | - |
| Jan 31, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Jan 30, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
| Jan 29, 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
| Jan 26, 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | - |
| Jan 25, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Jan 24, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
| Jan 23, 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
| Jan 22, 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
| Jan 19, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
| Jan 18, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
| Jan 17, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Jan 16, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
| Jan 15, 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
| Jan 12, 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
| Jan 11, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| Jan 10, 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
| Jan 09, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
| Jan 08, 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
| Jan 05, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
| Jan 04, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Jan 03, 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
| Jan 02, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
| Dec 29, 2023 | 71.90 | 72.29 | 71.90 | 72.29 | 72.29 | - |
| Dec 28, 2023 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| Dec 27, 2023 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
| Dec 22, 2023 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
| Dec 21, 2023 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
| Dec 20, 2023 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
| Dec 20, 2023 | 3.1 Dividend | |||||
| Dec 19, 2023 | 71.58 | 71.58 | 71.58 | 71.58 | 68.48 | - |
| Dec 18, 2023 | 71.38 | 71.38 | 71.38 | 71.38 | 68.29 | - |
| Dec 15, 2023 | 72.19 | 72.19 | 72.19 | 72.19 | 69.06 | - |
| Dec 14, 2023 | 73.14 | 73.14 | 73.14 | 73.14 | 69.97 | - |
| Dec 13, 2023 | 72.35 | 72.35 | 72.35 | 72.35 | 69.22 | - |
| Dec 12, 2023 | 72.89 | 72.89 | 72.89 | 72.89 | 69.73 | - |
| Dec 11, 2023 | 72.47 | 72.47 | 72.47 | 72.47 | 69.33 | - |
| Dec 08, 2023 | 73.54 | 73.54 | 73.54 | 73.54 | 70.36 | - |
| *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.