UK markets close in 27 minutes

Sodexo S.A. (SJ7.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
81.40-0.45 (-0.55%)
At close: 09:49PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202481.9582.1081.4081.4081.40500
29 Apr 202479.4581.8579.4581.8581.85-
26 Apr 202478.3578.6578.3578.6578.65-
25 Apr 202479.9079.9079.1079.1079.10-
24 Apr 202479.5080.2579.5080.2580.25-
23 Apr 202478.7578.9078.7578.9078.90-
22 Apr 202478.6078.6078.4078.4078.40-
19 Apr 202476.7078.2576.7078.2578.25150
18 Apr 202476.0076.0076.0076.0076.00-
17 Apr 202475.4575.4575.3075.3075.30-
16 Apr 202475.2076.0575.2076.0576.05-
15 Apr 202477.1577.1575.8575.8575.852
12 Apr 202476.6076.6076.6076.6076.60-
11 Apr 202476.6576.9076.6576.9076.90-
10 Apr 202477.1077.1076.7577.0077.0056
09 Apr 202477.0077.4077.0077.4077.40-
08 Apr 202478.5078.5078.5078.5078.50-
05 Apr 202477.7078.5577.7078.5578.55-
04 Apr 202478.1578.1578.0078.0078.00-
03 Apr 202477.9578.4077.9578.4078.40-
02 Apr 202479.5579.5578.6078.6078.60-
28 Mar 202479.8479.8479.4079.4079.40-
27 Mar 202480.2680.3680.2680.3680.36-
26 Mar 202479.1080.0479.1080.0480.04-
25 Mar 202478.7078.9678.7078.9678.96-
22 Mar 202478.2278.5878.2278.5878.58-
21 Mar 202479.1879.1878.3878.3878.38131
20 Mar 202478.0478.6278.0478.6278.62-
19 Mar 202477.3677.8877.3677.8877.88-
18 Mar 202477.3677.3677.3677.3677.36-
15 Mar 202478.2078.2077.8277.8277.82-
14 Mar 202478.4878.7478.4878.7478.74-
13 Mar 202477.4678.2077.4678.2078.20-
12 Mar 202476.3077.1876.3077.1877.18-
11 Mar 202476.7076.7076.4876.4876.48-
08 Mar 202476.1076.4076.1076.4076.40-
07 Mar 202476.3676.3676.3276.3276.32-
06 Mar 202476.6076.6076.1676.1676.16-
05 Mar 202475.9276.1475.9276.1476.14-
04 Mar 202475.2475.2475.2475.2475.24-
01 Mar 202474.2675.0274.2675.0275.02-
29 Feb 202472.8673.8072.8673.8073.80-
28 Feb 202473.7073.7072.4872.4872.48-
27 Feb 202473.4873.4873.2873.2873.28-
26 Feb 202473.5673.5673.5673.5673.56-
23 Feb 202474.0074.0073.5073.5073.50-
22 Feb 202474.9674.9674.2274.2274.22-
21 Feb 202475.1875.1874.9474.9474.94-
20 Feb 202475.5475.5675.5475.5675.56-
19 Feb 202475.8875.8875.5675.5675.56-
16 Feb 202476.8676.8676.1076.1076.10-
15 Feb 202477.4077.4077.2477.2477.24-
14 Feb 202477.8277.8277.7077.7077.70-
13 Feb 202476.7277.0876.7277.0877.08-
12 Feb 202477.8877.8877.3477.3477.34-
09 Feb 202477.9478.2277.9478.2278.22-
08 Feb 202477.5878.0677.5877.8277.82500
07 Feb 202477.5877.5877.0877.0877.08-
06 Feb 202477.5278.2077.5278.2078.201
05 Feb 202477.1877.1877.1877.1877.181
02 Feb 202475.1475.7475.1475.7475.74-
01 Feb 202479.1479.1474.8474.8474.84200
31 Jan 202475.3075.4474.5074.5074.50348
30 Jan 202474.8675.3074.8675.3075.30-
29 Jan 202474.2575.1174.2575.1175.11-
26 Jan 202472.1673.7472.1673.7473.74-
25 Jan 202472.5872.7672.5872.7672.76-
24 Jan 202472.8472.8472.8472.8472.84-
23 Jan 202474.7974.7973.6773.6773.67-
22 Jan 202475.1175.1175.0875.0875.0820
19 Jan 202475.2675.2675.0475.0475.04-
18 Jan 202474.8675.2274.8675.2275.22-
17 Jan 202474.7975.7774.7975.7775.77-
16 Jan 202475.4875.9575.4875.9575.95-
15 Jan 202475.4076.2075.4075.9175.9126
12 Jan 202475.1975.1974.9074.9074.90-
11 Jan 202475.6975.6974.9074.9074.90-
10 Jan 202474.5475.1574.5475.1575.15-
09 Jan 202474.6174.6174.3274.3274.32-
08 Jan 202473.4973.4973.4973.4973.49-
05 Jan 202473.1374.2873.1374.2874.28-
04 Jan 202472.8772.8772.8772.8772.87-
03 Jan 202472.3772.6272.3772.6272.62-
02 Jan 202472.6972.6972.4072.4072.40-
29 Dec 202371.7871.7871.7871.7871.78-
28 Dec 202371.6172.5871.6172.5872.58-
27 Dec 202370.6870.6870.6870.6870.68-
22 Dec 202370.6271.0970.6271.0971.09-
21 Dec 202370.2970.9470.2970.9470.94-
20 Dec 202369.0869.9969.0869.9969.99-
20 Dec 20233.1 Dividend
19 Dec 202372.6272.6270.9170.9167.8148
18 Dec 202371.4571.4971.4571.4968.371
15 Dec 202371.4971.4971.0771.0767.96-
14 Dec 202373.0973.0971.7971.7968.66-
13 Dec 202372.3372.6672.3372.6669.48-
12 Dec 202372.4472.6272.4472.6269.44-
11 Dec 202372.1972.5572.1972.5569.38-
08 Dec 202372.6972.6972.4072.4069.24-
07 Dec 202373.4573.4573.3173.3170.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...