UK markets closed

Sodexo S.A. (SDXOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
79.700.00 (0.00%)
At close: 10:13AM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202279.7079.7079.7079.7079.70-
11 Aug 202279.7079.7079.7079.7079.70-
10 Aug 202279.7079.7079.7079.7079.70-
09 Aug 202279.7079.7079.7079.7079.70-
08 Aug 202279.7079.7079.7079.7079.70100
05 Aug 202281.8981.8981.8981.8981.89100
04 Aug 202279.6079.6079.6079.6079.60-
03 Aug 202279.6079.6079.6079.6079.60-
02 Aug 202279.6079.6079.6079.6079.60-
01 Aug 202279.6079.6079.6079.6079.60200
29 Jul 202278.6078.6078.6078.6078.60-
28 Jul 202278.6178.6178.6078.6078.60500
27 Jul 202279.3779.3779.3779.3779.37-
26 Jul 202279.3779.3779.3779.3779.37-
25 Jul 202279.3779.3779.3779.3779.37-
22 Jul 202279.3779.3779.3779.3779.37-
21 Jul 202279.3779.3779.3779.3779.37-
20 Jul 202279.3779.3779.3779.3779.37100
19 Jul 202276.4176.4176.4176.4176.41100
18 Jul 202276.4176.4176.4176.4176.41200
15 Jul 202273.5673.5673.5673.5673.56300
14 Jul 202273.5673.5673.5673.5673.56-
13 Jul 202273.5673.5673.5673.5673.56200
12 Jul 202274.5074.5074.5074.5074.50-
11 Jul 202274.5074.5074.5074.5074.50300
08 Jul 202274.6974.6974.6974.6974.69-
07 Jul 202274.6974.6974.6974.6974.69-
06 Jul 202274.6974.6974.6974.6974.69-
05 Jul 202274.6974.6974.6974.6974.69200
01 Jul 202275.2275.2269.7969.7969.791,200
30 Jun 202268.8068.8068.8068.8068.80-
29 Jun 202268.7268.8068.7268.8068.80800
28 Jun 202270.1670.1670.1670.1670.16-
27 Jun 202270.1670.1670.1670.1670.16-
24 Jun 202270.1670.1670.1670.1670.16300
23 Jun 202272.0072.0072.0072.0072.00-
22 Jun 202272.0072.0072.0072.0072.00-
21 Jun 202272.0072.0072.0072.0072.00-
17 Jun 202272.4872.4872.0072.0072.00700
16 Jun 202270.0570.0570.0570.0570.051,500
15 Jun 202269.9369.9369.9369.9369.93-
14 Jun 202269.9369.9369.9369.9369.93-
13 Jun 202269.9369.9369.9369.9369.93200
10 Jun 202275.2575.2575.2575.2575.25-
09 Jun 202272.5475.2572.5475.2575.25400
08 Jun 202272.3272.3272.3272.3272.32-
07 Jun 202272.3272.3272.3272.3272.32200
06 Jun 202273.0173.0173.0173.0173.01-
03 Jun 202273.0173.0173.0173.0173.01-
02 Jun 202273.0173.0173.0173.0173.01200
01 Jun 202273.7873.7873.7873.7873.78-
31 May 202273.7873.7873.7873.7873.78100
27 May 202277.6277.6277.6277.6277.62-
26 May 202277.6277.6277.6277.6277.62-
25 May 202277.6277.6277.6277.6277.62400
24 May 202277.6277.6277.6277.6277.62100
23 May 202277.6277.6277.6277.6277.62-
20 May 202277.6277.6277.6277.6277.62200
19 May 202277.3377.3377.3377.3377.33-
18 May 202277.3377.3377.3377.3377.33-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...