Australia markets open in 3 hours 12 minutes

Sodexo (SJ7.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
81.75-0.05 (-0.06%)
At close: 08:06AM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202481.7581.7581.7581.7581.7516
07 May 202481.8081.8081.8081.8081.80-
06 May 202480.7580.7580.7580.7580.75-
03 May 202480.2580.2580.2580.2580.25-
02 May 202481.3081.3081.3081.3081.30-
30 Apr 202481.9081.9081.9081.9081.90-
29 Apr 202478.9078.9078.9078.9078.90-
26 Apr 202479.7579.7579.7579.7579.75-
25 Apr 202480.0080.0080.0080.0080.00-
24 Apr 202479.0579.0579.0579.0579.05-
23 Apr 202478.3578.3578.3578.3578.35-
22 Apr 202478.8078.8078.8078.8078.80-
19 Apr 202476.3576.3576.3576.3576.35-
18 Apr 202475.7075.7075.7075.7075.70-
17 Apr 202475.4575.4575.4575.4575.45-
16 Apr 202475.0575.0575.0575.0575.05-
15 Apr 202476.7076.7076.7076.7076.70-
12 Apr 202477.0577.0577.0577.0577.05-
11 Apr 202477.0577.0577.0577.0577.05-
10 Apr 202477.6577.6577.6577.6577.65-
09 Apr 202477.3077.3077.3077.3077.30-
08 Apr 202478.6578.6578.6578.6578.65-
05 Apr 202477.9077.9077.9077.9077.90-
04 Apr 202478.3578.3578.3578.3578.35-
03 Apr 202478.4078.4078.4078.4078.40-
02 Apr 202479.4079.4079.4079.4079.40-
28 Mar 202480.1480.1480.1480.1480.14-
27 Mar 202480.0880.0880.0880.0880.08-
26 Mar 202479.1679.1679.1679.1679.16-
25 Mar 202478.6678.6678.6678.6678.66-
22 Mar 202478.1878.1878.1878.1878.18-
21 Mar 202478.9878.9878.9878.9878.98-
20 Mar 202477.7677.7677.7677.7677.76-
19 Mar 202477.3877.3877.3877.3877.38-
18 Mar 202477.8277.8277.8277.8277.82-
15 Mar 202478.6478.6478.6478.6478.64-
14 Mar 202478.1878.1878.1878.1878.18-
13 Mar 202477.1677.1677.1677.1677.16-
12 Mar 202476.7276.7276.7276.7276.72-
11 Mar 202476.3276.3276.3276.3276.32-
08 Mar 202476.2876.2876.2876.2876.28-
07 Mar 202475.8475.8475.8475.8475.84-
06 Mar 202476.3676.3676.3676.3676.36-
05 Mar 202475.8475.8475.8475.8475.84-
04 Mar 202475.0075.0075.0075.0075.00-
01 Mar 202474.0274.0274.0274.0274.02-
29 Feb 202472.5272.5272.5272.5272.52-
28 Feb 202473.2673.2673.2673.2673.26-
27 Feb 202473.7073.7073.7073.7073.70-
26 Feb 202473.2873.2873.2873.2873.28-
23 Feb 202474.1674.1674.1674.1674.16-
22 Feb 202475.3275.3275.3275.3275.32-
21 Feb 202475.6275.6275.6275.6275.62-
20 Feb 202475.4675.4675.4675.4675.46-
19 Feb 202476.1076.1076.1076.1076.10-
16 Feb 202477.4477.4477.4477.4477.44-
15 Feb 202477.8477.8477.8477.8477.84-
14 Feb 202477.3277.3277.3277.3277.32-
13 Feb 202477.2277.2277.2277.2277.22-
12 Feb 202478.2878.2878.2878.2878.28-
09 Feb 202477.8677.8677.8677.8677.86-
08 Feb 202477.0877.0877.0877.0877.08-
07 Feb 202477.3477.3477.3477.3477.34-
06 Feb 202477.9877.9877.9877.9877.98-
05 Feb 202476.1876.1876.1876.1876.18-
02 Feb 202475.0075.0075.0075.0075.00-
01 Feb 202478.0878.0878.0878.0878.08-
31 Jan 202475.5075.5075.5075.5075.50-
30 Jan 202475.2875.2875.2875.2875.28-
29 Jan 202473.9473.9473.9473.9473.94-
26 Jan 202472.8172.8172.8172.8172.81-
25 Jan 202473.1473.1473.1473.1473.14-
24 Jan 202474.4174.4174.4174.4174.41-
23 Jan 202476.1276.1276.1276.1276.12-
22 Jan 202475.3975.5475.3975.5475.5422
19 Jan 202475.5775.5775.2175.2175.2134
18 Jan 202476.3376.3376.3376.3376.33-
17 Jan 202475.5475.5475.5475.5475.54-
16 Jan 202475.8375.8375.8375.8375.83-
15 Jan 202475.6575.6575.6575.6575.65-
12 Jan 202475.6575.6575.6575.6575.65-
11 Jan 202475.9075.9075.9075.9075.90-
10 Jan 202474.4874.4874.4874.4874.48-
09 Jan 202475.2875.2875.2875.2875.28-
08 Jan 202474.5274.5274.5274.5274.52-
05 Jan 202473.6973.6973.6973.6973.69-
04 Jan 202473.0073.0073.0073.0073.00-
03 Jan 202472.4572.4572.4572.4572.45-
02 Jan 202472.5572.5572.5572.5572.55-
29 Dec 202372.2372.4972.2372.3872.38-
28 Dec 202371.8471.8471.8471.8471.84-
27 Dec 202371.4971.4971.4971.4971.49-
22 Dec 202370.9370.9370.9370.9370.93-
21 Dec 202370.2970.2970.2970.2970.29-
20 Dec 202368.9568.9568.9568.9568.95-
20 Dec 20233.1 Dividend
19 Dec 202371.7071.7071.7071.7068.60-
18 Dec 202371.6771.6771.6771.6768.571
15 Dec 202372.2972.2972.2972.2969.17-
14 Dec 202373.1073.1073.1073.1069.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...