QSV.F - Edenred SA

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201942.1242.1242.1242.1242.12800
Sep 13, 201943.3543.3543.3543.3543.35-
Sep 12, 201943.1143.1143.1143.1143.11-
Sep 11, 201943.1643.1643.1643.1643.16-
Sep 10, 201943.9043.9043.9043.9043.90-
Sep 09, 201944.0844.0844.0844.0844.08-
Sep 06, 201944.2744.2744.2744.2744.27-
Sep 05, 2019------
Sep 04, 201944.1544.1544.1544.1544.15-
Sep 03, 201943.9943.9943.4343.4343.43800
Sep 02, 201944.2244.2244.2244.2244.22-
Aug 30, 201943.9343.9343.9343.9343.93-
Aug 29, 201943.6143.6143.6143.6143.61-
Aug 28, 201944.6344.6344.6344.6344.63-
Aug 27, 201943.9043.9043.9043.9043.90-
Aug 26, 201943.1343.1343.1343.1343.13-
Aug 23, 201944.8344.8344.8344.8344.83-
Aug 22, 201945.4145.4145.4145.4145.41-
Aug 21, 201943.9043.9043.9043.9043.90-
Aug 20, 201944.7044.7044.7044.7044.70-
Aug 19, 201943.9743.9743.9743.9743.97-
Aug 16, 201943.4643.4643.4643.4643.46-
Aug 15, 201943.6043.6043.6043.6043.60-
Aug 14, 201945.0045.0043.9243.9243.92100
Aug 13, 201945.2345.2345.2345.2345.23-
Aug 12, 201945.4145.6345.4145.6345.63150
Aug 09, 201945.2045.2045.2045.2045.20-
Aug 08, 201945.0245.0245.0245.0245.02-
Aug 07, 201943.7943.7943.7943.7943.79-
Aug 06, 201943.4143.4143.4143.4143.41-
Aug 05, 201944.4644.4644.4644.4644.46-
Aug 02, 201945.5445.5445.5445.5445.54-
Aug 01, 201944.9544.9544.9544.9544.95-
Jul 31, 201945.7745.7745.7745.7745.77-
Jul 30, 201946.0646.0646.0646.0646.06-
Jul 29, 201946.2046.2046.1146.1146.11100
Jul 26, 201945.3645.3645.3645.3645.36-
Jul 25, 201945.6545.6545.6545.6545.65-
Jul 24, 201946.0846.0846.0846.0846.08-
Jul 23, 201945.3046.2245.3046.2246.22100
Jul 22, 201944.7044.7044.7044.7044.70-
Jul 19, 201944.8344.8344.8344.8344.83-
Jul 18, 201944.5444.5444.5444.5444.54-
Jul 17, 201944.8244.8244.8244.8244.82-
Jul 16, 201945.0745.0744.9044.9044.9090
Jul 15, 201945.0345.0345.0345.0345.03-
Jul 12, 201944.7744.7744.7744.7744.77-
Jul 11, 201944.6044.6044.6044.6044.60-
Jul 10, 201944.6544.6544.6544.6544.65-
Jul 09, 201944.8244.8244.6544.6544.65455
Jul 08, 201944.2344.2344.2344.2344.23-
Jul 05, 201945.5645.5645.5645.5645.56-
Jul 04, 201945.6145.7045.6145.7045.70160
Jul 03, 201945.8745.8745.8745.8745.87-
Jul 02, 201945.0145.0145.0145.0145.01-
Jul 01, 201945.6845.6844.6344.6344.63314
Jun 28, 201945.0245.0244.6544.8844.88410
Jun 27, 201944.0944.0944.0944.0944.09-
Jun 26, 201943.9143.9143.9143.9143.91-
Jun 25, 201944.5244.5244.5244.5244.52-
Jun 24, 201944.0244.0244.0244.0244.02204
Jun 21, 201944.6444.6444.6444.6444.64-
Jun 20, 201944.5044.7344.5044.7344.73100
Jun 19, 201943.9843.9843.9843.9843.98-
Jun 18, 201942.9742.9742.9742.9742.972
Jun 17, 201942.9942.9942.9942.9942.99-
Jun 14, 201942.6342.6342.6342.6342.63-
Jun 13, 201942.5242.5242.5242.5242.52-
Jun 12, 201942.7142.7142.7142.7142.71-
Jun 11, 201942.8642.9842.8642.9842.98500
Jun 07, 201941.5741.5741.5741.5741.57-
Jun 06, 201941.3042.0341.3042.0342.03500
Jun 05, 201940.3540.3540.3540.3540.35-
Jun 04, 201941.1741.1741.1741.1741.17-
Jun 03, 201940.4140.4140.4140.4140.41-
May 31, 201940.6440.6440.6440.6440.64-
May 30, 201940.1740.1740.1740.1740.17-
May 29, 201939.8939.8939.8939.8939.89-
May 28, 201940.3740.3740.3740.3740.37-
May 27, 201940.3740.3740.3740.3740.37-
May 24, 201940.1840.1840.1840.1840.18-
May 23, 201940.4340.4340.4340.4340.43-
May 22, 201940.2840.2840.2840.2840.28-
May 21, 201940.4940.4940.4940.4940.49-
May 20, 201940.2840.2840.2840.2840.28-
May 20, 20190.86 Dividend
May 17, 201941.7741.7739.9939.9939.13346
May 16, 201940.9240.9240.9240.9240.04-
May 15, 201941.0241.0241.0241.0240.14-
May 14, 201940.1640.1640.1640.1639.30-
May 13, 201940.7540.7540.7540.7539.87-
May 10, 201940.8440.8440.8440.8439.96-
May 09, 201941.1441.1441.1441.1440.26-
May 08, 201941.0241.0241.0241.0240.14-
May 07, 201940.8640.8640.8640.8639.98-
May 06, 201941.3041.3041.3041.3040.41-
May 03, 201941.3441.3441.3441.3440.45-
May 02, 201942.4042.4041.7041.7040.8020
Apr 30, 201942.1742.1742.1742.1741.26-
Apr 29, 201942.0842.0842.0842.0841.1890
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...