Sodexo S.A. (SW.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 09:05AM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | - |
| May 08, 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - |
| May 07, 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | - |
| May 06, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
| May 03, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| May 02, 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
| Apr 30, 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| Apr 29, 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| Apr 26, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| Apr 25, 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
| Apr 24, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
| Apr 23, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
| Apr 22, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| Apr 19, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| Apr 18, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| Apr 17, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| Apr 16, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| Apr 15, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| Apr 12, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| Apr 11, 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
| Apr 10, 2024 | 77.60 | 77.60 | 77.20 | 77.20 | 77.20 | - |
| Apr 09, 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
| Apr 08, 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
| Apr 05, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
| Apr 04, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Apr 03, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| Apr 02, 2024 | 79.50 | 79.70 | 79.50 | 79.70 | 79.70 | 630 |
| Mar 28, 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
| Mar 27, 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
| Mar 26, 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
| Mar 25, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| Mar 22, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| Mar 21, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
| Mar 20, 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| Mar 19, 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
| Mar 18, 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
| Mar 15, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| Mar 14, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| Mar 13, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| Mar 12, 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
| Mar 11, 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
| Mar 08, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
| Mar 07, 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
| Mar 06, 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
| Mar 05, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
| Mar 04, 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | - |
| Mar 01, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| Feb 29, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| Feb 28, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| Feb 27, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| Feb 26, 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
| Feb 23, 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
| Feb 22, 2024 | 75.06 | 75.06 | 74.14 | 74.14 | 74.14 | 102 |
| Feb 21, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| Feb 20, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
| Feb 19, 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
| Feb 16, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| Feb 15, 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
| Feb 14, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Feb 13, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
| Feb 12, 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| Feb 09, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| Feb 08, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| Feb 07, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| Feb 06, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| Feb 05, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| Feb 02, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
| Feb 01, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| Jan 31, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| Jan 30, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| Jan 29, 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
| Jan 26, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| Jan 25, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| Jan 24, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| Jan 23, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| Jan 22, 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
| Jan 19, 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| Jan 18, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| Jan 17, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
| Jan 16, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| Jan 15, 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
| Jan 12, 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
| Jan 11, 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| Jan 10, 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
| Jan 09, 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
| Jan 08, 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
| Jan 05, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
| Jan 04, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| Jan 03, 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
| Jan 02, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
| Dec 29, 2023 | 72.01 | 72.38 | 72.01 | 72.38 | 72.38 | - |
| Dec 28, 2023 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
| Dec 27, 2023 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
| Dec 22, 2023 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
| Dec 21, 2023 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| Dec 20, 2023 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
| Dec 20, 2023 | 3.1 Dividend | |||||
| Dec 19, 2023 | 73.16 | 73.16 | 73.16 | 73.16 | 70.06 | - |
| Dec 18, 2023 | 71.86 | 71.86 | 71.86 | 71.86 | 68.82 | - |
| Dec 15, 2023 | 72.37 | 72.37 | 72.37 | 72.37 | 69.30 | - |
| *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.