Advertisement
Sodexo (SJ7.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Follow
At close: 05:25PM CET
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 79.65 | 80.75 | 79.65 | 80.75 | 80.75 | - |
| Oct 31, 2024 | 79.40 | 79.90 | 79.40 | 79.90 | 79.90 | - |
| Oct 30, 2024 | 79.55 | 79.95 | 79.55 | 79.95 | 79.95 | - |
| Oct 29, 2024 | 82.60 | 82.60 | 80.05 | 80.05 | 80.05 | - |
| Oct 28, 2024 | 80.30 | 81.65 | 80.30 | 81.65 | 81.65 | - |
| Oct 25, 2024 | 81.60 | 81.60 | 80.70 | 80.70 | 80.70 | - |
| Oct 24, 2024 | 76.20 | 80.90 | 76.20 | 80.90 | 80.90 | - |
| Oct 23, 2024 | 74.85 | 75.90 | 74.85 | 75.90 | 75.90 | - |
| Oct 22, 2024 | 75.25 | 75.25 | 74.75 | 74.75 | 74.75 | - |
| Oct 21, 2024 | 75.90 | 75.90 | 75.05 | 75.05 | 75.05 | - |
| Oct 18, 2024 | 76.10 | 76.10 | 76.05 | 76.05 | 76.05 | - |
| Oct 17, 2024 | 76.40 | 76.40 | 76.30 | 76.30 | 76.30 | - |
| Oct 16, 2024 | 75.05 | 76.40 | 75.05 | 76.40 | 76.40 | - |
| Oct 15, 2024 | 75.65 | 75.80 | 75.65 | 75.80 | 75.80 | - |
| Oct 14, 2024 | 75.45 | 75.45 | 75.40 | 75.40 | 75.40 | - |
| Oct 11, 2024 | 75.15 | 75.35 | 75.15 | 75.35 | 75.35 | - |
| Oct 10, 2024 | 75.15 | 75.40 | 75.15 | 75.40 | 75.40 | - |
| Oct 09, 2024 | 75.25 | 75.40 | 75.25 | 75.40 | 75.40 | - |
| Oct 08, 2024 | 73.35 | 74.45 | 73.35 | 74.45 | 74.45 | - |
| Oct 07, 2024 | 73.00 | 73.40 | 73.00 | 73.40 | 73.40 | - |
| Oct 04, 2024 | 73.30 | 73.30 | 73.15 | 73.15 | 73.15 | - |
| Oct 03, 2024 | 72.20 | 73.00 | 72.20 | 73.00 | 73.00 | - |
| Oct 02, 2024 | 72.85 | 72.85 | 72.70 | 72.70 | 72.70 | - |
| Oct 01, 2024 | 73.70 | 73.70 | 72.85 | 72.85 | 72.85 | - |
| Sep 30, 2024 | 76.00 | 76.00 | 73.90 | 73.90 | 73.90 | - |
| Sep 27, 2024 | 76.10 | 76.10 | 76.00 | 76.00 | 76.00 | - |
| Sep 26, 2024 | 78.85 | 78.85 | 76.25 | 76.25 | 76.25 | - |
| Sep 25, 2024 | 77.60 | 78.55 | 77.60 | 78.55 | 78.55 | - |
| Sep 24, 2024 | 76.75 | 78.75 | 76.75 | 78.75 | 78.75 | - |
| Sep 23, 2024 | 78.15 | 78.15 | 76.05 | 76.05 | 76.05 | - |
| Sep 20, 2024 | 78.70 | 78.70 | 78.00 | 78.00 | 78.00 | - |
| Sep 19, 2024 | 79.40 | 79.40 | 79.15 | 79.15 | 79.15 | - |
| Sep 18, 2024 | 78.40 | 78.55 | 78.40 | 78.55 | 78.55 | - |
| Sep 17, 2024 | 78.45 | 78.65 | 78.45 | 78.65 | 78.65 | - |
| Sep 16, 2024 | 76.90 | 78.00 | 76.90 | 78.00 | 78.00 | - |
| Sep 13, 2024 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | - |
| Sep 12, 2024 | 79.55 | 79.55 | 78.05 | 78.05 | 78.05 | - |
| Sep 11, 2024 | 79.95 | 79.95 | 78.75 | 78.75 | 78.75 | - |
| Sep 10, 2024 | 80.00 | 80.30 | 80.00 | 80.30 | 80.30 | - |
| Sep 09, 2024 | 79.50 | 80.25 | 79.50 | 80.25 | 80.25 | - |
| Sep 06, 2024 | 79.65 | 79.65 | 79.05 | 79.05 | 79.05 | - |
| Sep 05, 2024 | 78.50 | 79.35 | 78.50 | 79.35 | 79.35 | - |
| Sep 04, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| Sep 03, 2024 | 80.05 | 80.35 | 80.05 | 80.35 | 80.35 | - |
| Sep 02, 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
| Aug 30, 2024 | 81.60 | 81.60 | 80.80 | 80.80 | 80.80 | - |
| Aug 29, 2024 | 82.65 | 82.65 | 81.35 | 81.35 | 81.35 | - |
| Aug 28, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Aug 27, 2024 | 82.80 | 82.80 | 81.95 | 81.95 | 81.95 | - |
| Aug 27, 2024 | 6.24 Dividend | |||||
| Aug 26, 2024 | 88.30 | 88.35 | 88.30 | 88.35 | 82.11 | - |
| Aug 23, 2024 | 88.05 | 88.40 | 88.05 | 88.40 | 82.16 | - |
| Aug 22, 2024 | 87.40 | 87.85 | 87.40 | 87.85 | 81.65 | - |
| Aug 21, 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 80.76 | - |
| Aug 20, 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 81.18 | - |
| Aug 19, 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 81.23 | - |
| Aug 16, 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 81.92 | - |
| Aug 15, 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 81.41 | - |
| Aug 14, 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 80.62 | - |
| Aug 13, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 80.30 | - |
| Aug 12, 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 80.11 | - |
| Aug 09, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 79.41 | - |
| Aug 08, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 79.93 | - |
| Aug 07, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 80.30 | - |
| Aug 06, 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 80.25 | - |
| Aug 05, 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 77.65 | - |
| Aug 02, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 80.30 | - |
| Aug 01, 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 81.60 | - |
| Jul 31, 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 81.65 | - |
| Jul 30, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 80.48 | - |
| Jul 29, 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 80.11 | - |
| Jul 26, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 77.70 | - |
| Jul 25, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 77.32 | - |
| Jul 24, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 76.95 | - |
| Jul 23, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 75.09 | - |
| Jul 22, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 75.00 | - |
| Jul 19, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 73.79 | - |
| Jul 18, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 73.98 | - |
| Jul 17, 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 72.63 | - |
| Jul 16, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 72.82 | - |
| Jul 15, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 73.33 | - |
| Jul 12, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 74.81 | - |
| Jul 11, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 74.02 | - |
| Jul 10, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 73.51 | - |
| Jul 09, 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 74.44 | - |
| Jul 08, 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 73.14 | - |
| Jul 05, 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 74.58 | - |
| Jul 04, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 74.35 | - |
| Jul 03, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 76.21 | - |
| Jul 02, 2024 | 85.65 | 85.65 | 84.80 | 84.80 | 78.81 | 45 |
| Jul 01, 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 79.32 | - |
| Jun 28, 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 78.95 | - |
| Jun 27, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 78.90 | - |
| Jun 26, 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 80.44 | - |
| Jun 25, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 79.37 | - |
| Jun 24, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 79.55 | - |
| Jun 21, 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 80.25 | - |
| Jun 20, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 79.41 | - |
| Jun 19, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 79.00 | - |
| Jun 18, 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 78.86 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.