Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Edenred SA (QSV.MU)

Munich - Munich Delayed price. Currency in EUR

Add to watchlist

45.58

+1.23

(+2.77%)

As of 08:02AM CEST. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	45.58	45.58	45.58	45.58	45.58	100
03 May 2024	44.35	44.35	44.35	44.35	44.35	-
02 May 2024	44.35	44.35	44.35	44.35	44.35	-
30 Apr 2024	45.23	45.23	45.23	45.23	45.23	-
29 Apr 2024	45.20	45.20	45.20	45.20	45.20	-
26 Apr 2024	45.53	45.53	45.53	45.53	45.53	-
25 Apr 2024	45.54	45.54	45.54	45.54	45.54	-
24 Apr 2024	45.54	45.54	45.54	45.54	45.54	-
23 Apr 2024	45.43	45.43	45.43	45.43	45.43	-
22 Apr 2024	43.59	43.59	43.59	43.59	43.59	-
19 Apr 2024	46.41	46.41	46.41	46.41	46.41	-
18 Apr 2024	44.81	44.81	44.81	44.81	44.81	-
17 Apr 2024	44.42	44.42	44.42	44.42	44.42	-
16 Apr 2024	44.41	44.41	44.41	44.41	44.41	-
15 Apr 2024	44.89	44.89	44.89	44.89	44.89	-
12 Apr 2024	45.67	45.67	45.67	45.67	45.67	-
11 Apr 2024	46.59	46.59	46.59	46.59	46.59	-
10 Apr 2024	47.80	47.80	47.80	47.80	47.80	-
09 Apr 2024	48.96	48.96	48.96	48.96	48.96	-
08 Apr 2024	50.40	50.40	50.40	50.40	50.40	-
05 Apr 2024	49.85	49.85	49.85	49.85	49.85	-
04 Apr 2024	49.95	49.95	49.95	49.95	49.95	-
03 Apr 2024	49.28	49.28	49.28	49.28	49.28	-
02 Apr 2024	49.40	49.40	49.40	49.40	49.40	-
28 Mar 2024	49.34	49.34	49.34	49.34	49.34	-
27 Mar 2024	49.74	49.74	49.74	49.74	49.74	-
26 Mar 2024	49.39	49.39	49.39	49.39	49.39	-
25 Mar 2024	49.74	49.74	49.74	49.74	49.74	-
22 Mar 2024	48.97	48.97	48.97	48.97	48.97	-
21 Mar 2024	49.84	49.84	49.84	49.84	49.84	-
20 Mar 2024	49.35	49.35	49.35	49.35	49.35	-
19 Mar 2024	49.08	49.08	49.08	49.08	49.08	-
18 Mar 2024	49.05	49.05	49.05	49.05	49.05	-
15 Mar 2024	49.05	49.05	49.05	49.05	49.05	-
14 Mar 2024	48.87	48.87	48.87	48.87	48.87	-
13 Mar 2024	49.26	49.26	49.26	49.26	49.26	-
12 Mar 2024	49.26	49.26	49.26	49.26	49.26	-
11 Mar 2024	49.16	49.16	49.16	49.16	49.16	-
08 Mar 2024	48.21	48.21	48.21	48.21	48.21	-
07 Mar 2024	48.21	48.21	48.21	48.21	48.21	-
06 Mar 2024	48.62	48.62	48.62	48.62	48.62	-
05 Mar 2024	48.53	48.53	48.53	48.53	48.53	-
04 Mar 2024	48.09	48.09	48.09	48.09	48.09	-
01 Mar 2024	45.96	45.96	45.96	45.96	45.96	-
29 Feb 2024	45.75	45.75	45.75	45.75	45.75	-
28 Feb 2024	47.25	47.25	47.25	47.25	47.25	-
27 Feb 2024	49.56	49.56	49.27	49.27	49.27	100
26 Feb 2024	50.08	50.08	50.08	50.08	50.08	-
23 Feb 2024	49.91	49.91	49.91	49.91	49.91	-
22 Feb 2024	49.91	49.91	49.91	49.91	49.91	-
21 Feb 2024	56.42	56.42	56.42	56.42	56.42	-
20 Feb 2024	55.14	55.14	55.14	55.14	55.14	-
19 Feb 2024	55.44	55.44	55.44	55.44	55.44	-
16 Feb 2024	55.68	55.68	55.68	55.68	55.68	-
15 Feb 2024	55.54	55.54	55.54	55.54	55.54	-
14 Feb 2024	55.02	55.02	55.02	55.02	55.02	-
13 Feb 2024	55.32	55.32	55.32	55.32	55.32	-
12 Feb 2024	55.50	55.50	55.50	55.50	55.50	-
09 Feb 2024	55.48	55.48	55.48	55.48	55.48	-
08 Feb 2024	54.98	54.98	54.98	54.98	54.98	-
07 Feb 2024	54.96	54.96	54.96	54.96	54.96	-
06 Feb 2024	55.74	55.74	55.74	55.74	55.74	-
05 Feb 2024	55.74	55.74	55.74	55.74	55.74	-
02 Feb 2024	54.70	54.70	54.70	54.70	54.70	-
01 Feb 2024	55.16	55.16	55.16	55.16	55.16	-
31 Jan 2024	56.24	56.24	56.24	56.24	56.24	-
30 Jan 2024	56.52	56.52	56.52	56.52	56.52	-
29 Jan 2024	56.40	56.40	56.40	56.40	56.40	-
26 Jan 2024	56.54	56.54	56.54	56.54	56.54	-
25 Jan 2024	55.56	55.56	55.56	55.56	55.56	-
24 Jan 2024	57.02	57.02	57.02	57.02	57.02	-
23 Jan 2024	58.88	58.88	58.88	58.88	58.88	-
22 Jan 2024	58.00	58.00	58.00	58.00	58.00	-
19 Jan 2024	57.92	57.92	57.92	57.92	57.92	-
18 Jan 2024	57.72	57.72	57.72	57.72	57.72	-
17 Jan 2024	56.60	56.60	56.60	56.60	56.60	-
16 Jan 2024	56.44	56.44	56.44	56.44	56.44	-
15 Jan 2024	55.58	55.58	55.58	55.58	55.58	-
12 Jan 2024	55.58	55.58	55.58	55.58	55.58	-
11 Jan 2024	55.20	55.20	55.20	55.20	55.20	-
10 Jan 2024	54.50	54.50	54.50	54.50	54.50	-
09 Jan 2024	55.28	55.28	55.28	55.28	55.28	-
08 Jan 2024	54.56	55.32	54.56	55.32	55.32	700
05 Jan 2024	54.16	54.16	54.16	54.16	54.16	-
04 Jan 2024	53.62	53.62	53.62	53.62	53.62	-
03 Jan 2024	54.40	54.40	54.40	54.40	54.40	-
02 Jan 2024	54.28	54.28	54.28	54.28	54.28	-
29 Dec 2023	54.14	54.14	54.14	54.14	54.14	-
28 Dec 2023	54.58	54.58	54.58	54.58	54.58	-
27 Dec 2023	54.48	54.48	54.48	54.48	54.48	250
22 Dec 2023	54.72	54.72	54.72	54.72	54.72	-
21 Dec 2023	54.70	54.70	54.70	54.70	54.70	-
20 Dec 2023	54.20	54.20	54.20	54.20	54.20	-
19 Dec 2023	53.82	53.82	53.82	53.82	53.82	-
18 Dec 2023	53.82	53.82	53.82	53.82	53.82	-
15 Dec 2023	53.94	53.94	53.94	53.94	53.94	-
14 Dec 2023	53.94	53.94	53.94	53.94	53.94	-
13 Dec 2023	53.20	53.20	53.20	53.20	53.20	-
12 Dec 2023	53.46	53.46	53.46	53.46	53.46	-
11 Dec 2023	53.14	53.14	53.14	53.14	53.14	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1677+0.0025(+0.22%)

GBP/USD1.2568+0.0021(+0.17%)

Bitcoin GBP51,262.94+495.11(+0.98%)

Meet one of the UK’s largest unknown start-ups

Edenred SA (QSV.MU)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1677
+0.0025(+0.22%)

GBP/USD
1.2568
+0.0021(+0.17%)

Bitcoin GBP
51,262.94
+495.11(+0.98%)