Edenred SA (QSV.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:41PM CEST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 44.15 | 44.47 | 44.08 | 44.14 | 44.14 | - |
| 15 Apr 2024 | 44.77 | 45.48 | 44.77 | 45.33 | 45.33 | - |
| 12 Apr 2024 | 45.55 | 45.55 | 44.69 | 45.01 | 45.01 | - |
| 11 Apr 2024 | 46.43 | 46.43 | 44.92 | 44.92 | 44.92 | - |
| 10 Apr 2024 | 47.40 | 47.40 | 46.36 | 46.45 | 46.45 | - |
| 09 Apr 2024 | 48.94 | 49.38 | 48.94 | 49.17 | 49.17 | - |
| 08 Apr 2024 | 50.38 | 50.38 | 49.99 | 49.99 | 49.99 | - |
| 05 Apr 2024 | 49.58 | 50.28 | 49.58 | 50.28 | 50.28 | - |
| 04 Apr 2024 | 49.97 | 50.30 | 49.85 | 50.30 | 50.30 | - |
| 03 Apr 2024 | 49.20 | 50.04 | 49.20 | 49.84 | 49.84 | - |
| 02 Apr 2024 | 49.38 | 49.51 | 48.90 | 48.90 | 48.90 | - |
| 28 Mar 2024 | 49.17 | 49.74 | 49.17 | 49.72 | 49.72 | - |
| 27 Mar 2024 | 49.73 | 49.81 | 49.39 | 49.39 | 49.39 | - |
| 26 Mar 2024 | 49.20 | 49.86 | 49.17 | 49.67 | 49.67 | - |
| 25 Mar 2024 | 49.71 | 49.98 | 49.58 | 49.70 | 49.70 | - |
| 22 Mar 2024 | 48.74 | 49.75 | 48.74 | 49.61 | 49.61 | - |
| 21 Mar 2024 | 49.81 | 49.81 | 48.97 | 49.11 | 49.11 | - |
| 20 Mar 2024 | 49.19 | 49.79 | 49.19 | 49.79 | 49.79 | - |
| 19 Mar 2024 | 49.10 | 49.38 | 49.10 | 49.19 | 49.19 | - |
| 18 Mar 2024 | 49.03 | 49.21 | 48.88 | 49.21 | 49.21 | - |
| 15 Mar 2024 | 48.97 | 49.27 | 48.97 | 49.13 | 49.13 | - |
| 14 Mar 2024 | 48.66 | 49.04 | 48.66 | 49.00 | 49.00 | - |
| 13 Mar 2024 | 49.24 | 49.39 | 49.01 | 49.01 | 49.01 | - |
| 12 Mar 2024 | 49.28 | 49.28 | 48.79 | 49.01 | 49.01 | - |
| 11 Mar 2024 | 49.12 | 49.32 | 48.96 | 49.00 | 49.00 | - |
| 08 Mar 2024 | 48.20 | 48.99 | 48.20 | 48.99 | 48.99 | - |
| 07 Mar 2024 | 48.21 | 48.39 | 47.99 | 48.01 | 48.01 | - |
| 06 Mar 2024 | 48.64 | 49.02 | 48.00 | 48.00 | 48.00 | - |
| 05 Mar 2024 | 48.24 | 48.90 | 48.24 | 48.60 | 48.60 | - |
| 04 Mar 2024 | 48.10 | 48.74 | 47.77 | 48.74 | 48.74 | - |
| 01 Mar 2024 | 45.98 | 47.66 | 45.40 | 47.66 | 47.66 | - |
| 29 Feb 2024 | 45.61 | 46.31 | 45.57 | 46.31 | 46.31 | - |
| 28 Feb 2024 | 47.25 | 47.25 | 45.64 | 45.81 | 45.81 | - |
| 27 Feb 2024 | 49.01 | 49.65 | 47.68 | 47.80 | 47.80 | - |
| 26 Feb 2024 | 50.04 | 50.22 | 49.90 | 49.90 | 49.90 | - |
| 23 Feb 2024 | 49.88 | 50.38 | 49.48 | 50.38 | 50.38 | - |
| 22 Feb 2024 | 49.64 | 50.72 | 49.64 | 50.06 | 50.06 | - |
| 21 Feb 2024 | 56.46 | 56.46 | 55.92 | 55.92 | 55.92 | - |
| 20 Feb 2024 | 54.90 | 55.36 | 54.90 | 55.36 | 55.36 | - |
| 19 Feb 2024 | 55.20 | 55.22 | 55.02 | 55.12 | 55.12 | - |
| 16 Feb 2024 | 55.68 | 55.74 | 55.46 | 55.50 | 55.50 | - |
| 15 Feb 2024 | 55.52 | 55.52 | 55.34 | 55.36 | 55.36 | - |
| 14 Feb 2024 | 54.94 | 55.36 | 54.94 | 55.28 | 55.28 | - |
| 13 Feb 2024 | 55.06 | 55.22 | 54.56 | 54.56 | 54.56 | - |
| 12 Feb 2024 | 55.48 | 55.74 | 55.22 | 55.22 | 55.22 | - |
| 09 Feb 2024 | 55.42 | 55.92 | 55.40 | 55.46 | 55.46 | - |
| 08 Feb 2024 | 55.00 | 55.46 | 54.96 | 55.30 | 55.30 | - |
| 07 Feb 2024 | 54.76 | 55.22 | 54.76 | 54.98 | 54.98 | - |
| 06 Feb 2024 | 55.70 | 55.84 | 54.92 | 54.92 | 54.92 | - |
| 05 Feb 2024 | 55.70 | 55.98 | 55.52 | 55.52 | 55.52 | - |
| 02 Feb 2024 | 54.48 | 55.42 | 54.48 | 55.42 | 55.42 | - |
| 01 Feb 2024 | 55.18 | 55.34 | 54.48 | 54.68 | 54.68 | - |
| 31 Jan 2024 | 56.20 | 56.20 | 55.58 | 55.58 | 55.58 | - |
| 30 Jan 2024 | 56.54 | 56.54 | 55.84 | 56.08 | 56.08 | - |
| 29 Jan 2024 | 56.38 | 56.44 | 56.06 | 56.44 | 56.44 | 100 |
| 26 Jan 2024 | 56.52 | 56.98 | 56.52 | 56.60 | 56.60 | - |
| 25 Jan 2024 | 55.32 | 56.60 | 55.32 | 56.60 | 56.60 | - |
| 24 Jan 2024 | 57.08 | 57.08 | 55.18 | 55.74 | 55.74 | - |
| 23 Jan 2024 | 58.88 | 58.88 | 56.94 | 56.94 | 56.94 | - |
| 22 Jan 2024 | 57.98 | 58.70 | 57.98 | 58.58 | 58.58 | - |
| 19 Jan 2024 | 57.88 | 58.04 | 57.70 | 57.70 | 57.70 | - |
| 18 Jan 2024 | 57.72 | 57.98 | 57.30 | 57.84 | 57.84 | - |
| 17 Jan 2024 | 56.44 | 56.84 | 56.44 | 56.84 | 56.84 | - |
| 16 Jan 2024 | 56.38 | 57.06 | 56.22 | 56.82 | 56.82 | - |
| 15 Jan 2024 | 56.54 | 56.68 | 56.50 | 56.50 | 56.50 | - |
| 12 Jan 2024 | 55.58 | 56.54 | 55.48 | 56.54 | 56.54 | - |
| 11 Jan 2024 | 55.18 | 55.42 | 54.86 | 55.42 | 55.42 | - |
| 10 Jan 2024 | 54.46 | 54.88 | 54.34 | 54.74 | 54.74 | - |
| 09 Jan 2024 | 55.18 | 55.18 | 54.46 | 54.56 | 54.56 | - |
| 08 Jan 2024 | 54.48 | 54.74 | 54.34 | 54.72 | 54.72 | - |
| 05 Jan 2024 | 54.06 | 54.60 | 54.02 | 54.60 | 54.60 | - |
| 04 Jan 2024 | 53.42 | 54.32 | 53.42 | 54.32 | 54.32 | - |
| 03 Jan 2024 | 54.40 | 54.40 | 53.36 | 53.36 | 53.36 | - |
| 02 Jan 2024 | 54.10 | 54.46 | 53.98 | 54.16 | 54.16 | - |
| 29 Dec 2023 | 54.12 | 54.16 | 54.10 | 54.10 | 54.10 | - |
| 28 Dec 2023 | 54.58 | 54.58 | 54.02 | 54.04 | 54.04 | - |
| 27 Dec 2023 | 54.46 | 54.66 | 54.46 | 54.46 | 54.46 | - |
| 22 Dec 2023 | 54.64 | 54.64 | 54.42 | 54.54 | 54.54 | - |
| 21 Dec 2023 | 54.72 | 54.84 | 54.64 | 54.80 | 54.80 | - |
| 20 Dec 2023 | 54.20 | 54.68 | 54.20 | 54.68 | 54.68 | - |
| 19 Dec 2023 | 53.78 | 54.04 | 53.78 | 53.90 | 53.90 | - |
| 18 Dec 2023 | 53.58 | 53.76 | 53.52 | 53.58 | 53.58 | - |
| 15 Dec 2023 | 53.82 | 54.06 | 53.24 | 54.06 | 54.06 | - |
| 14 Dec 2023 | 53.98 | 54.66 | 53.98 | 54.50 | 54.50 | - |
| 13 Dec 2023 | 52.96 | 53.42 | 52.96 | 53.22 | 53.22 | - |
| 12 Dec 2023 | 53.50 | 53.50 | 53.24 | 53.28 | 53.28 | - |
| 11 Dec 2023 | 53.08 | 53.38 | 52.98 | 53.34 | 53.34 | 86 |
| 08 Dec 2023 | 52.64 | 53.06 | 52.64 | 53.02 | 53.02 | - |
| 07 Dec 2023 | 51.70 | 52.78 | 51.70 | 52.72 | 52.72 | - |
| 06 Dec 2023 | 51.36 | 52.24 | 51.36 | 52.18 | 52.18 | - |
| 05 Dec 2023 | 51.22 | 51.30 | 51.10 | 51.30 | 51.30 | - |
| 04 Dec 2023 | 50.80 | 51.26 | 50.80 | 51.26 | 51.26 | - |
| 01 Dec 2023 | 50.20 | 50.52 | 50.20 | 50.44 | 50.44 | - |
| 30 Nov 2023 | 50.06 | 50.24 | 50.00 | 50.02 | 50.02 | - |
| 29 Nov 2023 | 49.66 | 50.32 | 49.66 | 50.08 | 50.08 | - |
| 28 Nov 2023 | 50.30 | 50.30 | 49.76 | 49.79 | 49.79 | - |
| 27 Nov 2023 | 50.32 | 50.82 | 50.32 | 50.52 | 50.52 | - |
| 24 Nov 2023 | 50.28 | 50.56 | 50.14 | 50.56 | 50.56 | - |
| 23 Nov 2023 | 50.52 | 50.52 | 50.16 | 50.36 | 50.36 | - |
| 22 Nov 2023 | 50.10 | 50.34 | 50.10 | 50.22 | 50.22 | - |
| *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.