UK markets open in 7 minutes

Sodexo S.A. (SDXOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
77.33-1.22 (-1.55%)
At close: 12:06PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202277.4177.4177.3377.3377.33600
16 May 202278.4778.5578.4778.5578.55400
13 May 202272.0272.0272.0272.0272.02-
12 May 202271.4672.0271.4672.0272.021,100
11 May 202273.8073.8073.8073.8073.80700
10 May 202273.5473.5473.5473.5473.54-
09 May 202273.5473.5473.5473.5473.54-
06 May 202273.5473.5473.5473.5473.54-
05 May 202273.5473.5473.5473.5473.54100
04 May 202276.8576.8576.8576.8576.85-
03 May 202276.8576.8576.8576.8576.85-
02 May 202276.8576.8576.8576.8576.85-
29 Apr 202276.7776.8576.7776.8576.85400
28 Apr 202274.7074.7074.7074.7074.702,400
27 Apr 202273.8373.8373.8373.8373.83-
26 Apr 202273.8373.8373.8373.8373.83-
25 Apr 202273.8373.8373.8373.8373.83-
22 Apr 202273.8373.8373.8373.8373.83-
21 Apr 202273.8373.8373.8373.8373.83-
20 Apr 202273.8373.8373.8373.8373.83-
19 Apr 202273.8373.8373.8373.8373.83-
18 Apr 202273.8373.8373.8373.8373.83200
14 Apr 202277.5477.5474.4874.4874.48500
13 Apr 202277.8577.8577.8577.8577.85-
12 Apr 202277.8577.8577.8577.8577.853,900
11 Apr 202277.8577.8577.8577.8577.85800
08 Apr 202284.6384.6384.6384.6384.63-
07 Apr 202284.6384.6384.6384.6384.63-
06 Apr 202284.6384.6384.6384.6384.63-
05 Apr 202284.6384.6384.6384.6384.63-
04 Apr 202284.6384.6384.6384.6384.63-
01 Apr 202284.6384.6384.6384.6384.63-
31 Mar 202284.6384.6384.6384.6384.63-
30 Mar 202284.6384.6384.6384.6384.63-
29 Mar 202284.6384.6384.6384.6384.63300
28 Mar 202280.6980.6980.6980.6980.69-
25 Mar 202280.6180.6980.6180.6980.69700
24 Mar 202281.1481.1481.1481.1481.14200
23 Mar 202283.0283.0283.0283.0283.02100
22 Mar 202282.9483.0582.9483.0283.021,000
21 Mar 202281.6781.6781.6781.6781.67-
18 Mar 202281.6781.6781.6781.6781.67-
17 Mar 202281.6781.6781.6781.6781.67100
16 Mar 202278.4078.4078.4078.4078.40-
15 Mar 202278.4078.4078.4078.4078.40-
14 Mar 202278.4078.4078.4078.4078.40500
11 Mar 202278.4478.4478.4478.4478.44-
10 Mar 202278.4478.4478.4478.4478.44-
09 Mar 202278.4478.4478.4478.4478.44300
08 Mar 202272.3472.3472.3472.3472.34300
07 Mar 202269.4569.4569.4569.4569.45200
04 Mar 202277.4277.4277.4277.4277.42-
03 Mar 202277.4277.4277.4277.4277.42200
02 Mar 202286.0586.0586.0586.0586.05-
01 Mar 202286.0586.0586.0586.0586.05-
28 Feb 202286.0586.0586.0586.0586.05-
25 Feb 202286.0586.0586.0586.0586.05800
24 Feb 202290.1190.1190.1190.1190.11-
23 Feb 202290.1190.1190.1190.1190.11100
22 Feb 202288.7688.7688.7688.7688.764,000
18 Feb 202294.3994.3994.3994.3994.39-
17 Feb 202294.3994.3994.3994.3994.39-
16 Feb 202294.3994.3994.3994.3994.39100
15 Feb 202294.3994.3994.3994.3994.39-
14 Feb 202293.1294.3993.1294.3994.391,900
11 Feb 202293.4893.4893.4893.4893.48-
10 Feb 202293.4893.4893.4893.4893.48-
09 Feb 202293.4893.4893.4893.4893.48-
08 Feb 202293.4893.4893.4893.4893.48100
07 Feb 202293.5593.5593.5593.5593.55-
04 Feb 202293.5593.5593.5593.5593.55-
03 Feb 202293.5593.5593.5593.5593.55-
02 Feb 202293.5593.5593.5593.5593.55-
01 Feb 202293.5593.5593.5593.5593.55-
31 Jan 202293.5593.5593.5593.5593.55-
28 Jan 202293.5593.5593.5593.5593.55300
27 Jan 202293.4093.4093.4093.4093.40-
26 Jan 202293.4093.4093.4093.4093.40-
25 Jan 202293.4093.4093.4093.4093.40-
24 Jan 202293.3293.4093.3293.4093.40600
21 Jan 202293.7593.7593.7593.7593.75700
20 Jan 202295.1095.1095.1095.1095.10-
19 Jan 202295.1095.1095.1095.1095.10-
18 Jan 202295.0295.1095.0295.1095.10500
14 Jan 202293.2693.2693.2693.2693.26-
13 Jan 202293.2693.2693.2693.2693.26-
12 Jan 202293.2693.2693.2693.2693.26-
11 Jan 202293.2693.2693.2693.2693.26500
10 Jan 202289.2289.2289.2289.2289.22-
07 Jan 202291.5791.5789.2289.2289.22900
06 Jan 202285.1085.1085.1085.1085.10-
05 Jan 202285.1085.1085.1085.1085.10-
04 Jan 202285.1085.1085.1085.1085.10-
03 Jan 202285.1085.1085.1085.1085.10-
31 Dec 202185.1885.1885.1085.1085.102,800
30 Dec 202187.2487.6587.2487.6587.652,300
29 Dec 202187.4287.4287.4287.4287.42500
28 Dec 202185.0085.0084.5284.5284.52900
27 Dec 202185.4885.4885.4885.4885.48-
23 Dec 202189.1089.1885.4885.4885.48500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...