Sodexo (SJ7.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 02:08PM 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 | 81.10 | 81.35 | 80.50 | 80.85 | 80.85 | - |
| Apr 30, 2024 | 81.85 | 82.65 | 81.80 | 81.90 | 81.90 | - |
| Apr 29, 2024 | 78.85 | 81.85 | 78.85 | 81.50 | 81.50 | - |
| Apr 26, 2024 | 79.65 | 79.65 | 78.05 | 78.45 | 78.45 | - |
| Apr 25, 2024 | 79.95 | 79.95 | 78.75 | 78.75 | 78.75 | - |
| Apr 24, 2024 | 79.00 | 80.05 | 79.00 | 80.05 | 80.05 | - |
| Apr 23, 2024 | 78.25 | 78.65 | 77.55 | 77.55 | 77.55 | - |
| Apr 22, 2024 | 78.75 | 79.10 | 78.65 | 78.65 | 78.65 | - |
| Apr 19, 2024 | 75.85 | 81.00 | 75.85 | 78.50 | 78.50 | 10 |
| Apr 18, 2024 | 75.60 | 76.95 | 75.60 | 76.95 | 76.95 | - |
| Apr 17, 2024 | 75.35 | 76.05 | 75.35 | 75.90 | 75.90 | - |
| Apr 16, 2024 | 75.25 | 75.55 | 74.95 | 75.50 | 75.50 | - |
| Apr 15, 2024 | 76.75 | 77.30 | 76.55 | 76.75 | 76.75 | - |
| Apr 12, 2024 | 76.95 | 77.15 | 76.30 | 76.70 | 76.70 | - |
| Apr 11, 2024 | 76.90 | 76.90 | 76.05 | 76.35 | 76.35 | - |
| Apr 10, 2024 | 77.60 | 77.60 | 76.55 | 76.60 | 76.60 | - |
| Apr 09, 2024 | 77.25 | 77.35 | 76.75 | 77.00 | 77.00 | - |
| Apr 08, 2024 | 78.55 | 78.55 | 78.30 | 78.30 | 78.30 | - |
| Apr 05, 2024 | 77.75 | 78.30 | 77.00 | 78.30 | 78.30 | - |
| Apr 04, 2024 | 78.30 | 78.55 | 78.25 | 78.55 | 78.55 | - |
| Apr 03, 2024 | 78.25 | 78.35 | 77.85 | 78.35 | 78.35 | - |
| Apr 02, 2024 | 79.25 | 79.75 | 78.85 | 78.85 | 78.85 | - |
| Mar 28, 2024 | 80.08 | 80.08 | 79.48 | 79.60 | 79.60 | - |
| Mar 27, 2024 | 80.22 | 80.42 | 80.22 | 80.22 | 80.22 | 1,000 |
| Mar 26, 2024 | 79.02 | 80.02 | 78.94 | 80.02 | 80.02 | - |
| Mar 25, 2024 | 78.62 | 79.26 | 78.62 | 79.26 | 79.26 | - |
| Mar 22, 2024 | 78.08 | 78.46 | 78.08 | 78.30 | 78.30 | - |
| Mar 21, 2024 | 78.82 | 78.82 | 77.74 | 78.58 | 78.58 | - |
| Mar 20, 2024 | 77.68 | 78.40 | 77.68 | 78.38 | 78.38 | - |
| Mar 19, 2024 | 77.34 | 77.88 | 77.32 | 77.78 | 77.78 | - |
| Mar 18, 2024 | 77.74 | 77.74 | 77.22 | 77.48 | 77.48 | - |
| Mar 15, 2024 | 78.56 | 78.56 | 78.06 | 78.06 | 78.06 | - |
| Mar 14, 2024 | 78.08 | 78.74 | 78.08 | 78.58 | 78.58 | - |
| Mar 13, 2024 | 77.06 | 78.06 | 77.06 | 77.88 | 77.88 | - |
| Mar 12, 2024 | 76.66 | 77.02 | 75.92 | 77.02 | 77.02 | - |
| Mar 11, 2024 | 76.12 | 76.88 | 76.12 | 76.48 | 76.48 | - |
| Mar 08, 2024 | 76.20 | 76.46 | 76.12 | 76.46 | 76.46 | - |
| Mar 07, 2024 | 75.78 | 76.90 | 75.78 | 76.38 | 76.38 | - |
| Mar 06, 2024 | 76.30 | 76.62 | 76.22 | 76.32 | 76.32 | - |
| Mar 05, 2024 | 75.48 | 76.20 | 75.48 | 76.20 | 76.20 | - |
| Mar 04, 2024 | 74.92 | 75.24 | 74.92 | 74.94 | 74.94 | - |
| Mar 01, 2024 | 73.92 | 75.28 | 73.92 | 74.90 | 74.90 | - |
| Feb 29, 2024 | 72.48 | 73.78 | 72.38 | 73.76 | 73.76 | 21 |
| Feb 28, 2024 | 73.22 | 73.52 | 72.12 | 72.72 | 72.72 | - |
| Feb 27, 2024 | 73.62 | 73.62 | 73.06 | 73.42 | 73.42 | - |
| Feb 26, 2024 | 73.22 | 74.02 | 73.22 | 73.68 | 73.68 | - |
| Feb 23, 2024 | 74.00 | 74.00 | 73.40 | 73.58 | 73.58 | - |
| Feb 22, 2024 | 75.22 | 75.22 | 74.02 | 74.24 | 74.24 | - |
| Feb 21, 2024 | 75.56 | 75.56 | 74.26 | 74.76 | 74.76 | - |
| Feb 20, 2024 | 75.32 | 75.46 | 75.04 | 75.42 | 75.42 | - |
| Feb 19, 2024 | 76.04 | 76.04 | 75.60 | 75.64 | 75.64 | - |
| Feb 16, 2024 | 77.32 | 77.32 | 76.18 | 76.22 | 76.22 | - |
| Feb 15, 2024 | 77.76 | 77.78 | 77.40 | 77.50 | 77.50 | - |
| Feb 14, 2024 | 77.22 | 78.14 | 77.12 | 77.46 | 77.46 | - |
| Feb 13, 2024 | 77.16 | 77.16 | 76.60 | 76.68 | 76.68 | - |
| Feb 12, 2024 | 78.20 | 78.20 | 77.50 | 77.90 | 77.90 | - |
| Feb 09, 2024 | 77.76 | 78.42 | 77.72 | 77.90 | 77.90 | - |
| Feb 08, 2024 | 77.02 | 78.24 | 77.02 | 77.84 | 77.84 | - |
| Feb 07, 2024 | 77.24 | 77.70 | 77.24 | 77.50 | 77.50 | - |
| Feb 06, 2024 | 77.88 | 78.00 | 77.52 | 77.82 | 77.82 | - |
| Feb 05, 2024 | 76.58 | 77.24 | 76.02 | 77.12 | 77.12 | - |
| Feb 02, 2024 | 74.92 | 75.82 | 74.92 | 75.78 | 75.78 | - |
| Feb 01, 2024 | 78.56 | 78.56 | 75.30 | 75.46 | 75.46 | - |
| Jan 31, 2024 | 75.64 | 76.11 | 75.42 | 76.00 | 76.00 | - |
| Jan 30, 2024 | 75.42 | 75.75 | 75.20 | 75.45 | 75.45 | 100 |
| Jan 29, 2024 | 74.07 | 75.71 | 74.07 | 75.53 | 75.53 | - |
| Jan 26, 2024 | 72.98 | 74.25 | 72.84 | 74.25 | 74.25 | - |
| Jan 25, 2024 | 73.31 | 73.31 | 72.71 | 72.98 | 72.98 | - |
| Jan 24, 2024 | 74.62 | 74.62 | 73.05 | 73.05 | 73.05 | - |
| Jan 23, 2024 | 76.33 | 76.33 | 74.00 | 74.55 | 74.55 | - |
| Jan 22, 2024 | 75.53 | 75.71 | 75.24 | 75.27 | 75.27 | - |
| Jan 19, 2024 | 75.67 | 75.67 | 75.20 | 75.20 | 75.20 | - |
| Jan 18, 2024 | 76.47 | 76.47 | 75.20 | 75.67 | 75.67 | - |
| Jan 17, 2024 | 75.67 | 75.67 | 75.16 | 75.20 | 75.20 | - |
| Jan 16, 2024 | 75.96 | 76.44 | 75.85 | 76.44 | 76.44 | 33 |
| Jan 15, 2024 | 76.29 | 76.44 | 76.18 | 76.18 | 76.18 | - |
| Jan 12, 2024 | 75.75 | 75.75 | 75.38 | 75.64 | 75.64 | - |
| Jan 11, 2024 | 76.00 | 76.15 | 75.53 | 75.96 | 75.96 | - |
| Jan 10, 2024 | 74.62 | 75.71 | 74.62 | 75.53 | 75.53 | - |
| Jan 09, 2024 | 75.45 | 75.45 | 74.87 | 75.09 | 75.09 | - |
| Jan 08, 2024 | 74.69 | 75.05 | 73.93 | 74.98 | 74.98 | - |
| Jan 05, 2024 | 73.75 | 74.36 | 72.84 | 74.36 | 74.36 | - |
| Jan 04, 2024 | 73.13 | 74.25 | 73.13 | 74.25 | 74.25 | - |
| Jan 03, 2024 | 72.58 | 73.16 | 72.58 | 73.02 | 73.02 | - |
| Jan 02, 2024 | 72.03 | 73.35 | 72.03 | 72.95 | 72.95 | - |
| Dec 29, 2023 | 72.32 | 72.55 | 72.32 | 72.55 | 72.55 | - |
| Dec 28, 2023 | 71.93 | 72.51 | 71.93 | 72.44 | 72.44 | - |
| Dec 27, 2023 | 71.59 | 71.75 | 71.29 | 71.69 | 71.69 | - |
| Dec 22, 2023 | 71.04 | 71.61 | 71.04 | 71.61 | 71.61 | - |
| Dec 21, 2023 | 70.44 | 71.16 | 70.44 | 71.07 | 71.07 | - |
| Dec 20, 2023 | 69.08 | 70.63 | 69.08 | 70.14 | 70.14 | - |
| Dec 20, 2023 | 3.1 Dividend | |||||
| Dec 19, 2023 | 71.74 | 72.61 | 71.40 | 71.43 | 68.33 | - |
| Dec 18, 2023 | 71.48 | 72.09 | 71.45 | 71.61 | 68.50 | - |
| Dec 15, 2023 | 72.31 | 72.42 | 71.46 | 72.09 | 68.96 | - |
| Dec 14, 2023 | 73.27 | 73.42 | 71.39 | 72.26 | 69.13 | - |
| Dec 13, 2023 | 72.51 | 73.02 | 72.51 | 72.76 | 69.61 | - |
| Dec 12, 2023 | 73.05 | 73.20 | 72.76 | 73.05 | 69.88 | - |
| Dec 11, 2023 | 72.60 | 72.73 | 72.26 | 72.63 | 69.47 | - |
| Dec 08, 2023 | 73.71 | 73.71 | 72.28 | 72.38 | 69.24 | - |
| *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.