UK markets open in 2 hours 6 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,413.79 +206.66 (+1.14%) CRUDE OIL
79.16 +0.21 (+0.27%) GOLD FUTURES
2,315.30 +5.70 (+0.25%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,488.69 +1,813.11 (+3.97%)
Edenred SA (QSV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
| 30 Apr 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 29 Apr 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 26 Apr 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| 25 Apr 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 24 Apr 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 23 Apr 2024 | 45.31 | 45.48 | 45.31 | 45.48 | 45.48 | 126 |
| 22 Apr 2024 | 43.26 | 45.69 | 43.26 | 45.69 | 45.69 | 136 |
| 19 Apr 2024 | 46.48 | 46.48 | 46.35 | 46.39 | 46.39 | 125 |
| 18 Apr 2024 | 45.14 | 46.91 | 45.14 | 46.36 | 46.36 | 150 |
| 17 Apr 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 16 Apr 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 15 Apr 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 12 Apr 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 11 Apr 2024 | 46.43 | 46.43 | 44.79 | 44.79 | 44.79 | 183 |
| 10 Apr 2024 | 47.70 | 47.70 | 46.80 | 46.80 | 46.80 | 220 |
| 09 Apr 2024 | 48.99 | 49.22 | 48.99 | 49.22 | 49.22 | 100 |
| 08 Apr 2024 | 50.32 | 50.32 | 50.04 | 50.04 | 50.04 | 1 |
| 05 Apr 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 04 Apr 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| 03 Apr 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 02 Apr 2024 | 49.40 | 49.40 | 49.34 | 49.34 | 49.34 | 100 |
| 28 Mar 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 1 |
| 27 Mar 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| 26 Mar 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 25 Mar 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
| 22 Mar 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 21 Mar 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 20 Mar 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| 19 Mar 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 18 Mar 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 15 Mar 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 14 Mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 13 Mar 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 12 Mar 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 11 Mar 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 08 Mar 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 07 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 06 Mar 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 05 Mar 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 04 Mar 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| 01 Mar 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 29 Feb 2024 | 45.49 | 45.87 | 45.49 | 45.87 | 45.87 | 187 |
| 28 Feb 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 27 Feb 2024 | 49.49 | 49.49 | 47.16 | 47.16 | 47.16 | 295 |
| 26 Feb 2024 | 50.08 | 50.08 | 49.98 | 49.98 | 49.98 | 10 |
| 23 Feb 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 22 Feb 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 21 Feb 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 20 Feb 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 19 Feb 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 16 Feb 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 15 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 14 Feb 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 13 Feb 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 12 Feb 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 09 Feb 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 08 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 07 Feb 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 06 Feb 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 05 Feb 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 02 Feb 2024 | 54.44 | 55.14 | 54.44 | 55.14 | 55.14 | 20 |
| 01 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 31 Jan 2024 | 56.30 | 56.30 | 55.44 | 55.44 | 55.44 | 95 |
| 30 Jan 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 29 Jan 2024 | 56.26 | 56.80 | 56.26 | 56.80 | 56.80 | 45 |
| 26 Jan 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 25 Jan 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 24 Jan 2024 | 57.00 | 57.00 | 55.64 | 55.64 | 55.64 | 25 |
| 23 Jan 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
| 22 Jan 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| 19 Jan 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| 18 Jan 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| 17 Jan 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 16 Jan 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 15 Jan 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 12 Jan 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 11 Jan 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 10 Jan 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 09 Jan 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 08 Jan 2024 | 54.30 | 55.20 | 54.30 | 55.20 | 55.20 | 46 |
| 05 Jan 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 04 Jan 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 03 Jan 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 02 Jan 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 29 Dec 2023 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| 28 Dec 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 27 Dec 2023 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 22 Dec 2023 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 21 Dec 2023 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 20 Dec 2023 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 19 Dec 2023 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 18 Dec 2023 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| 15 Dec 2023 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 30 |
| 14 Dec 2023 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 47 |
| 13 Dec 2023 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 12 Dec 2023 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| 11 Dec 2023 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 08 Dec 2023 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| 07 Dec 2023 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.