Australia markets closed

Edenred SE (QSV.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
40.43-1.48 (-3.53%)
As of 08:20AM CEST. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 202440.4340.4340.4340.4340.43243
14 June 202441.9141.9141.9141.9141.91-
13 June 202443.4543.4542.4542.4542.45243
12 June 202443.8543.8543.0343.0343.034
11 June 202443.3843.8843.3843.8843.88100
10 June 202444.9844.9844.9844.9844.98-
10 June 20241.1 Dividend
07 June 202446.4446.4446.4446.4445.34-
06 June 202444.2844.2844.2844.2843.23-
05 June 202444.0644.0644.0644.0643.02-
04 June 202443.2343.2343.2343.2342.21-
03 June 202443.3343.3343.3343.3342.30-
31 May 202441.9841.9841.9841.9840.99-
30 May 202442.8142.8142.7442.7441.735
29 May 202445.0545.0545.0545.0543.98-
28 May 202445.4845.4845.4845.4844.40-
27 May 202444.7644.7644.7644.7643.70-
24 May 202445.2045.2045.2045.2044.13-
23 May 202446.5246.5245.5045.5044.42104
22 May 202446.7246.7246.7246.7245.61-
21 May 202446.8746.8746.8746.8745.76-
20 May 202446.9447.0646.8447.0645.95120
17 May 202446.9946.9946.9946.9945.88-
16 May 202447.7647.7647.7647.7646.63-
15 May 202447.8747.8747.8747.8746.74-
14 May 202447.7947.7947.7947.7946.66-
13 May 202447.0847.0847.0847.0845.96-
10 May 202446.5547.0646.5547.0645.9575
09 May 202446.3946.3946.3946.3945.29-
08 May 202446.2646.7646.2646.7645.65150
07 May 202445.5446.1645.5446.1645.07110
06 May 202445.5945.8045.5945.8044.7220
03 May 202444.4945.4044.4945.4044.32260
02 May 202444.1344.1344.1344.1343.08-
30 Apr 202445.1645.1645.1645.1644.09-
29 Apr 202445.0545.0545.0545.0543.98-
26 Apr 202445.1745.1745.1745.1744.10-
25 Apr 202445.4745.4745.4745.4744.39-
24 Apr 202445.4445.4445.4445.4444.36-
23 Apr 202445.3145.4845.3145.4844.40126
22 Apr 202443.2645.6943.2645.6944.61136
19 Apr 202446.4846.4846.3546.3945.29125
18 Apr 202445.1446.9145.1446.3645.26150
17 Apr 202444.5444.5444.5444.5443.49-
16 Apr 202444.3344.3344.3344.3343.28-
15 Apr 202444.4444.4444.4444.4443.39-
12 Apr 202445.5245.5245.5245.5244.44-
11 Apr 202446.4346.4344.7944.7943.73183
10 Apr 202447.7047.7046.8046.8045.69220
09 Apr 202448.9949.2248.9949.2248.05100
08 Apr 202450.3250.3250.0450.0448.851
05 Apr 202449.6749.6749.6749.6748.49-
04 Apr 202450.0250.0250.0250.0248.84-
03 Apr 202449.3049.3049.3049.3048.13-
02 Apr 202449.4049.4049.3449.3448.17100
28 Mar 202449.4449.4449.4449.4448.271
27 Mar 202449.7549.7549.7549.7548.57-
26 Mar 202449.1849.1849.1849.1848.02-
25 Mar 202449.7149.7149.7149.7148.53-
22 Mar 202448.8148.8148.8148.8147.65-
21 Mar 202449.7949.7949.7949.7948.61-
20 Mar 202449.4449.4449.4449.4448.27-
19 Mar 202449.1149.1149.1149.1147.95-
18 Mar 202449.0349.0349.0349.0347.87-
15 Mar 202448.9948.9948.9948.9947.83-
14 Mar 202448.7048.7048.7048.7047.55-
13 Mar 202449.3049.3049.3049.3048.13-
12 Mar 202449.1849.1849.1849.1848.02-
11 Mar 202449.0349.0349.0349.0347.87-
08 Mar 202448.1948.1948.1948.1947.05-
07 Mar 202448.0048.0048.0048.0046.86-
06 Mar 202448.5848.5848.5848.5847.43-
05 Mar 202448.2948.2948.2948.2947.15-
04 Mar 202448.0748.0748.0748.0746.93-
01 Mar 202445.9745.9745.9745.9744.88-
29 Feb 202445.4945.8745.4945.8744.78187
28 Feb 202447.2247.2247.2247.2246.10-
27 Feb 202449.4949.4947.1647.1646.04295
26 Feb 202450.0850.0849.9849.9848.8010
23 Feb 202450.1450.1450.1450.1448.95-
22 Feb 202449.8449.8449.8449.8448.66-
21 Feb 202456.2056.2056.2056.2054.87-
20 Feb 202454.8854.8854.8854.8853.58-
19 Feb 202455.1855.1855.1855.1853.87-
16 Feb 202455.6255.6255.6255.6254.30-
15 Feb 202455.5055.5055.5055.5054.19-
14 Feb 202454.8654.8654.8654.8653.56-
13 Feb 202455.0855.0855.0855.0853.78-
12 Feb 202455.4255.4255.4255.4254.11-
09 Feb 202455.3255.3255.3255.3254.01-
08 Feb 202455.0055.0055.0055.0053.70-
07 Feb 202454.8054.8054.8054.8053.50-
06 Feb 202455.5655.5655.5655.5654.24-
05 Feb 202455.7055.7055.7055.7054.38-
02 Feb 202454.4455.1454.4455.1453.8320
01 Feb 202455.0055.0055.0055.0053.70-
31 Jan 202456.3056.3055.4455.4454.1395
30 Jan 202456.8056.8056.8056.8055.45-
29 Jan 202456.2656.8056.2656.8055.4545
26 Jan 202456.4656.4656.4656.4655.12-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...