UK Markets closed

Sodexo S.A. (SDXOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
93.75-1.35 (-1.42%)
At close: 01:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
22 Dec 202186.7286.7285.3285.7185.713,100
21 Dec 202183.4883.4883.4883.4883.48-
20 Dec 202183.4883.4883.4883.4883.48600
17 Dec 202183.5083.5083.5083.5083.50300
17 Dec 20212 Dividend
16 Dec 202182.1582.1582.1582.1580.15-
15 Dec 202182.1582.1582.1582.1580.15400
14 Dec 202183.5083.5083.5083.5081.47-
13 Dec 202183.5083.5083.5083.5081.47200
10 Dec 202185.0885.0885.0885.0883.01100
09 Dec 202184.8184.8184.8184.8182.75100
08 Dec 202184.8184.8184.8184.8182.75700
07 Dec 202186.8786.8786.8786.8784.76600
06 Dec 202182.8882.8882.8882.8880.86-
03 Dec 202182.8882.8882.8882.8880.86-
02 Dec 202182.8882.8882.8882.8880.86-
01 Dec 202182.8882.8882.8882.8880.86-
30 Nov 202182.8882.8882.8882.8880.86200
29 Nov 202187.2087.2087.2087.2085.08-
26 Nov 202187.2087.2087.2087.2085.08-
24 Nov 202187.2087.2087.2087.2085.08100
23 Nov 202193.6193.6193.6193.6191.33-
22 Nov 202193.6193.6193.6193.6191.33100
19 Nov 202193.6193.6193.6193.6191.33100
18 Nov 202192.3593.6192.3593.6191.33300
17 Nov 202191.4091.4091.4091.4089.17-
16 Nov 202191.4091.4091.4091.4089.17500
15 Nov 202199.3399.3399.3399.3396.91-
12 Nov 202199.3399.3399.3399.3396.91-
11 Nov 202199.3399.3399.3399.3396.91-
10 Nov 202199.3399.3399.3399.3396.91-
09 Nov 202199.3399.3399.3399.3396.91-
08 Nov 202199.6999.7799.3399.3396.91600
05 Nov 202195.8395.8395.8395.8393.50-
04 Nov 202195.8395.8395.8395.8393.50-
03 Nov 202195.8395.8395.8395.8393.50-
02 Nov 202195.8395.8395.8395.8393.50-
01 Nov 202195.8395.8395.8395.8393.50-
29 Oct 202195.8395.8395.8395.8393.50200
28 Oct 202196.4296.4296.4296.4294.07200
27 Oct 202195.0095.0095.0095.0092.692,300
26 Oct 202185.2285.2285.2285.2283.15-
25 Oct 202185.2285.2285.2285.2283.15-
22 Oct 202185.2285.2285.2285.2283.15-
21 Oct 202185.2285.2285.2285.2283.15-
20 Oct 202185.2285.2285.2285.2283.151,400
19 Oct 202184.7884.7884.7884.7882.72-
18 Oct 202184.7884.7884.7884.7882.72-
15 Oct 202184.7884.7884.7884.7882.72-
14 Oct 202184.7884.7884.7884.7882.72-
13 Oct 202184.7884.7884.7884.7882.72-
12 Oct 202184.7884.7884.7884.7882.72-
11 Oct 202184.7884.7884.7884.7882.72-
08 Oct 202184.7884.7884.7884.7882.72-
07 Oct 202184.7884.7884.7884.7882.72-
06 Oct 202184.7884.7884.7884.7882.72200
05 Oct 202187.6587.6587.6587.6585.52300
04 Oct 202184.4784.4784.4784.4782.41-
01 Oct 202184.4784.4784.4784.4782.41-
30 Sept 202184.4784.4784.4784.4782.41100
29 Sept 202184.4784.4784.4784.4782.41-
28 Sept 202184.4784.4784.4784.4782.41-
27 Sept 202184.4784.4784.4784.4782.41-
24 Sept 202184.4784.4784.4784.4782.41-
23 Sept 202185.0085.0084.4784.4782.41300
22 Sept 202180.2080.2080.2080.2078.25-
21 Sept 202180.2080.2080.2080.2078.25-
20 Sept 202180.2080.2080.2080.2078.25-
17 Sept 202180.2080.2080.2080.2078.25-
16 Sept 202180.2080.2080.2080.2078.25-
15 Sept 202180.2080.2080.2080.2078.2512,600
14 Sept 202180.2080.2080.2080.2078.2516,600
13 Sept 202180.2080.2080.2080.2078.25-
10 Sept 202180.2080.2080.2080.2078.25-
09 Sept 202180.2080.2080.2080.2078.25-
08 Sept 202180.2080.2080.2080.2078.251,100
07 Sept 202180.2080.2080.2080.2078.25-
03 Sept 202180.2080.2080.2080.2078.25200
02 Sept 202181.5381.5381.5381.5379.55-
01 Sept 202181.5381.5381.5381.5379.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...