Australia markets open in 5 hours 56 minutes

Sodexo S.A. (SDXAY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
17.18+0.36 (+2.12%)
As of 11:22AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202117.1517.2017.1017.1817.1825,427
01 Dec 202117.1517.2216.8116.8216.8233,500
30 Nov 202116.9416.9916.6716.9216.9293,500
29 Nov 202117.0717.0816.9617.0817.0897,100
26 Nov 202116.8816.8816.6616.7216.7214,500
24 Nov 202117.7317.7617.6817.7617.765,500
23 Nov 202117.9718.0317.9117.9717.9721,500
22 Nov 202117.8417.8417.7117.7217.7212,900
19 Nov 202117.8317.8817.8317.8517.8561,800
18 Nov 202118.7018.7618.6318.7318.7315,600
17 Nov 202118.9018.9018.5718.5718.5711,300
16 Nov 202118.7318.8418.5118.5118.5121,600
15 Nov 202119.1019.1018.7218.7218.7216,600
12 Nov 202118.8318.9618.8318.9218.92106,400
11 Nov 202118.9619.1518.9619.1419.14236,200
10 Nov 202119.4219.4619.2219.2219.2210,900
09 Nov 202119.6919.6919.4419.4919.4917,300
08 Nov 202119.7219.7219.6819.6919.694,300
05 Nov 202119.9519.9819.9219.9719.977,400
04 Nov 202119.5519.5519.4019.5319.538,400
03 Nov 202119.6819.7819.6119.7519.758,500
02 Nov 202120.0020.1019.9219.9619.968,600
01 Nov 202119.8119.8919.8119.8919.8917,200
29 Oct 202119.5219.5219.4519.5019.5013,200
28 Oct 202119.4219.6419.4219.6419.649,100
27 Oct 202118.9319.1718.9319.1419.1418,300
26 Oct 202118.1618.1918.0518.1218.128,600
25 Oct 202117.7117.7117.6517.6817.687,600
22 Oct 202117.6817.7017.6117.6617.6625,500
21 Oct 202117.5517.5917.4917.5017.508,000
20 Oct 202117.0417.0517.0217.0417.0410,000
19 Oct 202117.3317.3517.3017.3317.3320,100
18 Oct 202117.4317.4317.3017.3717.3711,900
15 Oct 202117.7917.8117.7417.8117.817,500
14 Oct 202117.9017.9317.8917.9017.904,800
13 Oct 202117.7717.8517.7117.8017.8048,300
12 Oct 202118.1318.2618.1318.2218.2238,300
11 Oct 202117.8217.9517.8217.8817.8826,900
08 Oct 202117.9017.9617.9017.9417.946,900
07 Oct 202117.9318.0017.7717.8017.8021,200
06 Oct 202117.5717.7817.4517.7817.7831,100
05 Oct 202118.0018.1918.0018.1318.1341,700
04 Oct 202118.0718.1718.0218.1318.1320,000
01 Oct 202118.1818.2418.1418.2218.2220,800
30 Sept 202117.4417.7017.4417.6017.6020,700
29 Sept 202117.7217.8717.7217.8317.8332,500
28 Sept 202117.9017.9017.6817.7217.7211,700
27 Sept 202117.6618.1317.6618.0818.0817,000
24 Sept 202117.4117.5517.3717.5117.518,700
23 Sept 202116.9516.9816.9116.9416.9412,900
22 Sept 202116.8516.8716.6616.7016.7022,500
21 Sept 202116.7016.7016.5216.5916.5935,000
20 Sept 202116.9117.0116.6016.7516.7542,200
17 Sept 202116.8716.8716.5816.6616.6616,100
16 Sept 202116.7516.7516.6516.7216.7213,300
15 Sept 202116.6016.7316.5816.7316.7318,800
14 Sept 202116.9816.9816.7816.8216.8234,400
13 Sept 202116.8016.9316.7916.9316.9312,800
10 Sept 202116.8116.8116.7416.7416.747,500
09 Sept 202116.6116.7516.6116.6816.6811,900
08 Sept 202117.1017.1116.7116.7716.7727,800
07 Sept 202117.1117.1616.8216.8516.858,400
03 Sept 202116.4816.4816.4316.4416.4411,500
02 Sept 202116.7316.7616.6416.6716.6719,500
01 Sept 202116.7316.7316.6416.6416.6418,500
31 Aug 202116.5316.5316.3416.5016.5029,300
30 Aug 202116.2916.2916.1816.2116.2116,900
27 Aug 202116.3016.3816.2616.3416.3416,800
26 Aug 202116.2716.3616.2116.2716.2717,200
25 Aug 202116.5016.6216.4516.4716.4724,900
24 Aug 202116.3616.4616.3316.4616.4637,200
23 Aug 202116.3516.3516.2416.3116.3119,700
20 Aug 202116.2516.2716.1016.2616.2616,900
19 Aug 202116.3016.3516.2316.3116.3123,100
18 Aug 202116.5916.6316.5116.5416.5422,000
17 Aug 202116.5516.5516.4416.4716.4725,900
16 Aug 202116.5616.8616.4516.8616.8619,900
13 Aug 202116.8917.0616.8917.0017.0015,100
12 Aug 202116.9016.9316.8416.9316.9360,400
11 Aug 202117.0717.1017.0517.1017.108,500
10 Aug 202117.0517.1017.0117.0617.0645,100
09 Aug 202117.0717.1217.0517.0817.0811,000
06 Aug 202116.7617.1716.7617.1517.1516,700
05 Aug 202117.0617.4917.0617.4617.468,100
04 Aug 202117.1917.2217.1317.1817.1818,600
03 Aug 202116.9116.9116.8116.8616.8627,100
02 Aug 202117.1917.2817.0417.1417.1422,900
30 July 202117.0817.1217.0517.1117.1112,500
29 July 202117.1717.3817.1617.3617.3617,300
28 July 202117.0217.2216.9917.2217.2223,200
27 July 202117.7317.7417.6017.7417.7446,700
26 July 202117.7617.7717.6317.6617.6615,700
23 July 202117.6217.6217.5017.5417.5419,800
22 July 202117.6117.6117.2517.2817.2843,600
21 July 202117.3317.4817.3217.4617.4630,400
20 July 202116.3716.6016.3716.5616.5667,800
19 July 202116.5716.6216.4816.5116.5130,300
16 July 202117.2217.2217.0317.0317.0311,000
15 July 202117.0217.1716.9917.0117.0127,800
14 July 202117.4217.4217.2817.3317.3336,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...