UK markets closed

Edenred SE (0MUM.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
47.47+0.24 (+0.50%)
At close: 07:36AM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202449.4049.8348.9249.5949.598,483
27 Mar 202449.9750.2649.1549.4449.442,246,280
26 Mar 202449.4449.9249.1949.4949.49472,674
25 Mar 202449.9050.1449.2849.3349.33215,924
22 Mar 202449.2950.0049.2149.7549.75226,619
21 Mar 202449.5349.7248.9549.1449.141,892,498
20 Mar 202449.2949.8349.0949.3349.33301,564
19 Mar 202449.2949.6448.9749.4649.46300,539
18 Mar 202449.1749.6848.6449.1649.16548,097
15 Mar 202449.2549.4648.9148.9348.9398,812
14 Mar 202448.9249.2148.4749.0849.08140,620
13 Mar 202449.2849.5748.7648.7648.76892,566
12 Mar 202448.9249.1848.7349.0349.03176,470
11 Mar 202449.3849.3848.5649.0449.04483,993
08 Mar 202448.2849.1947.8148.7548.7580,537
07 Mar 202448.0748.4747.8348.1148.11910,432
06 Mar 202449.2649.1347.9248.3248.32491,515
05 Mar 202448.6049.1647.9748.7748.772,053,229
04 Mar 202448.0048.8047.3948.4348.43389,410
01 Mar 202445.3247.8444.7946.4346.431,028,802
29 Feb 202445.6346.4545.3845.7945.79831,433
28 Feb 202447.0147.3445.5745.8545.851,335,953
27 Feb 202450.1051.4446.8948.9048.901,826,830
26 Feb 202450.1350.5649.5049.7449.74450,877
23 Feb 202449.9250.5049.6250.2550.25655,249
22 Feb 202450.5050.7649.7650.4450.44446,633
21 Feb 202456.5956.7047.9248.8648.861,840,646
20 Feb 202455.0957.0255.1056.4956.49556,518
19 Feb 202455.3055.4854.9455.1455.14596,288
16 Feb 202455.5055.8655.0455.5455.54211,820
15 Feb 202455.3455.9655.2455.3855.38197,984
14 Feb 202455.0155.5654.9255.3555.35255,470
13 Feb 202455.1355.4454.4454.6754.67323,646
12 Feb 202455.3055.8655.2255.3955.39807,885
09 Feb 202455.5055.9455.3655.5955.59230,519
08 Feb 202455.1755.5454.8855.4655.46525,021
07 Feb 202455.0155.1454.4854.9354.93304,921
06 Feb 202455.7956.1254.7654.8354.83583,663
05 Feb 202455.8356.1055.2655.5855.58245,075
02 Feb 202454.7255.7753.9855.5855.58642,073
01 Feb 202455.0955.7654.2254.3854.38206,046
31 Jan 202456.2656.4655.4055.4155.41222,466
30 Jan 202456.3656.7055.8256.0656.06622,038
29 Jan 202456.4556.8256.0256.3756.37632,903
26 Jan 202456.5357.0256.2856.6056.60425,065
25 Jan 202455.8756.7855.5456.4256.42550,837
24 Jan 202456.8057.0055.0855.8355.83389,315
23 Jan 202458.5658.6556.5457.4057.40205,867
22 Jan 202458.0958.7657.7258.5558.55433,263
19 Jan 202457.9858.4057.5657.7657.76353,646
18 Jan 202457.5358.0857.2857.7957.79378,650
17 Jan 202456.8257.3756.5257.3557.35457,943
16 Jan 202456.4957.2356.3057.0057.00288,021
15 Jan 202456.0056.7455.2856.6556.65391,940
12 Jan 202455.4456.6055.2856.3556.35238,823
11 Jan 202455.2055.8454.5455.3455.34193,204
10 Jan 202454.5854.9654.2854.8454.8447,839
09 Jan 202454.9955.4454.4254.6354.63125,238
08 Jan 202454.6055.0554.4054.9954.9964,637
05 Jan 202454.6054.6954.0454.3754.37115,544
04 Jan 202453.4354.5853.1254.3954.39135,373
03 Jan 202454.3354.6453.3053.4953.49114,329
02 Jan 202454.3154.5854.0254.2954.29178,275
29 Dec 202354.0354.4053.6654.1254.1247,921
28 Dec 202354.5454.5654.0054.0654.0675,267
27 Dec 202354.5854.9654.3454.6654.6633,612
22 Dec 202355.0955.2254.2054.5754.57126,428
21 Dec 202355.2055.4054.4054.8854.88127,786
20 Dec 202354.2955.2453.8655.0555.05164,256
19 Dec 202353.9854.2053.7454.2054.20819,643
18 Dec 202354.0154.2453.4453.6953.69256,482
15 Dec 202353.8454.1453.1253.9053.90313,141
14 Dec 202353.8454.7853.7254.3954.39202,769
13 Dec 202353.2953.5852.8053.2153.2170,431
12 Dec 202353.7453.8453.1253.1253.12141,613
11 Dec 202353.2953.6052.8853.4653.46190,506
08 Dec 202352.8653.2052.4852.9252.92116,584
07 Dec 202351.7352.9051.4452.6652.6676,932
06 Dec 202351.5652.4051.0651.6051.60159,509
05 Dec 202351.1351.6650.8251.3851.38180,249
04 Dec 202351.0151.5050.8451.3951.39165,301
01 Dec 202349.9450.9249.7050.4550.45258,452
30 Nov 202350.3750.2849.7050.0150.01209,406
29 Nov 202349.8650.4049.4550.0350.03382,089
28 Nov 202350.4650.8849.7249.8849.88234,810
27 Nov 202350.4050.8050.0850.4850.48381,271
24 Nov 202350.3350.6850.0250.3250.32159,694
23 Nov 202350.4250.7250.0850.3750.37113,228
22 Nov 202350.2750.5650.1450.3650.36229,700
21 Nov 202350.9050.7050.0250.1350.13202,723
20 Nov 202350.2750.5649.7350.4250.42272,517
17 Nov 202349.7450.3449.3350.1550.15221,349
16 Nov 202350.8151.0449.5149.9349.93691,942
15 Nov 202350.3351.4249.8550.7350.73404,406
14 Nov 202349.9050.3049.7050.0550.05281,483
13 Nov 202349.7149.9749.0549.6949.69539,920
10 Nov 202349.7650.1649.1949.5349.53509,749
09 Nov 202349.3749.6648.9049.6549.653,333,009
08 Nov 202348.6949.5848.2049.0649.061,820,763
07 Nov 202348.0049.1247.8548.3848.38428,925
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...