Sodexo (SJ7.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
| 13 Jun 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | - |
| 12 Jun 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | - |
| 11 Jun 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 10 Jun 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 07 Jun 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| 06 Jun 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| 05 Jun 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
| 04 Jun 2024 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | - |
| 03 Jun 2024 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | - |
| 31 May 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| 30 May 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
| 29 May 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
| 28 May 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 27 May 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 24 May 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 23 May 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
| 22 May 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | - |
| 21 May 2024 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | - |
| 20 May 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| 17 May 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | - |
| 16 May 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | - |
| 15 May 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | - |
| 14 May 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 13 May 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
| 10 May 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| 09 May 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
| 08 May 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| 07 May 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| 06 May 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
| 03 May 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 02 May 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
| 30 Apr 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
| 29 Apr 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
| 26 Apr 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| 25 Apr 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| 24 Apr 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
| 23 Apr 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
| 22 Apr 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 19 Apr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 18 Apr 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 17 Apr 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 16 Apr 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 15 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 12 Apr 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| 11 Apr 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| 10 Apr 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
| 09 Apr 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 08 Apr 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
| 05 Apr 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 04 Apr 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
| 03 Apr 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
| 02 Apr 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 28 Mar 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
| 27 Mar 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
| 26 Mar 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
| 25 Mar 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
| 22 Mar 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| 21 Mar 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
| 20 Mar 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
| 19 Mar 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
| 18 Mar 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| 15 Mar 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| 14 Mar 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
| 13 Mar 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 12 Mar 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| 11 Mar 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 08 Mar 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
| 07 Mar 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
| 06 Mar 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 05 Mar 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
| 04 Mar 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| 01 Mar 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
| 29 Feb 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
| 28 Feb 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
| 27 Feb 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
| 26 Feb 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
| 23 Feb 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
| 22 Feb 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
| 21 Feb 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
| 20 Feb 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
| 19 Feb 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
| 16 Feb 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 15 Feb 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
| 14 Feb 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
| 13 Feb 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
| 12 Feb 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
| 09 Feb 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
| 08 Feb 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
| 07 Feb 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
| 06 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 05 Feb 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
| 02 Feb 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
| 01 Feb 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| 31 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 30 Jan 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
| 29 Jan 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
| 26 Jan 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 25 Jan 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
| 24 Jan 2024 | 74.56 | 74.56 | 73.10 | 73.10 | 73.10 | 22 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.