U.S. Markets closed

Sodexo S.A. (SW.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
100.40-1.40 (-1.38%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017101.75102.50100.15100.40100.40367,957
Jul 20, 2017103.00103.15101.40101.80101.80397,003
Jul 19, 2017101.00102.15100.15102.15102.15289,503
Jul 18, 2017101.30101.65100.40100.50100.50285,152
Jul 17, 2017101.50102.65101.50101.90101.90190,109
Jul 14, 2017102.00102.20100.85101.40101.40232,903
Jul 13, 2017103.25103.45101.70101.75101.75379,877
Jul 12, 2017102.00103.75101.60103.45103.45367,517
Jul 11, 2017103.00103.70101.30101.45101.45341,494
Jul 10, 2017104.30104.80102.95102.95102.95374,309
Jul 07, 2017106.50106.85102.70104.05104.05618,114
Jul 06, 2017109.40109.90106.10106.75106.75752,635
Jul 05, 2017113.45114.00112.70113.60113.60174,839
Jul 04, 2017113.25114.20112.80113.45113.45163,214
Jul 03, 2017113.80114.40113.45113.55113.55211,683
Jun 30, 2017113.75115.20113.20113.20113.20258,652
Jun 29, 2017116.25116.50113.35113.85113.85202,934
Jun 28, 2017116.55117.05115.65115.85115.85217,291
Jun 27, 2017117.45117.50116.25116.90116.90183,107
Jun 26, 2017117.60118.65117.45117.95117.95152,454
Jun 23, 2017117.00117.75116.90117.15117.15171,507
Jun 22, 2017118.40118.45117.00117.20117.20199,066
Jun 21, 2017119.75119.75116.80118.55118.55431,380
Jun 20, 2017120.80121.55120.50120.50120.50159,196
Jun 19, 2017121.20121.50120.45120.60120.60163,068
Jun 16, 2017119.90120.75119.55120.60120.60286,257
Jun 15, 2017119.85119.85117.90119.45119.45240,123
Jun 14, 2017119.85120.65119.75120.05120.05168,110
Jun 13, 2017118.70120.20118.70119.45119.45165,520
Jun 12, 2017120.00120.25118.30118.70118.70174,800
Jun 09, 2017121.35121.90120.05120.45120.45217,122
Jun 08, 2017121.20121.65120.80121.05121.05172,763
Jun 07, 2017121.55121.85120.80121.15121.15227,835
Jun 06, 2017122.50122.65121.60121.85121.85143,705
Jun 05, 2017123.35123.45122.65122.75122.75131,524
Jun 02, 2017122.70123.60122.45123.25123.25166,825
Jun 01, 2017121.40122.80121.40122.15122.15211,402
May 31, 2017121.20122.50120.80121.45121.45301,220
May 30, 2017119.60121.10119.50121.00121.00246,797
May 29, 2017120.65120.95120.10120.10120.1095,189
May 26, 2017119.80120.85119.35120.85120.85177,781
May 25, 2017119.75120.10119.10119.60119.60112,952
May 24, 2017119.15119.60118.75119.50119.50181,482
May 23, 2017119.00119.50118.80119.35119.35145,659
May 22, 2017119.00119.50118.50119.30119.30130,026
May 19, 2017118.10119.55118.00119.15119.15322,087
May 18, 2017119.35119.80117.35118.30118.30365,230
May 17, 2017120.60120.75118.90119.50119.50259,093
May 16, 2017119.35121.05119.20121.05121.05223,860
May 15, 2017119.35119.75119.00119.35119.35182,601
May 12, 2017119.05119.85119.05119.30119.30142,302
May 11, 2017119.85120.10118.70119.15119.15260,165
May 10, 2017119.50121.15118.85120.00120.00327,371
May 09, 2017119.15119.50118.60119.45119.45205,358
May 08, 2017118.70119.75117.85118.55118.55170,492
May 05, 2017118.35118.90117.40118.55118.55224,952
May 04, 2017117.20118.20116.25118.15118.15247,909
May 03, 2017117.00117.65116.40116.50116.50201,410
May 02, 2017116.70117.20115.75117.20117.20285,805
Apr 28, 2017115.25116.85115.25116.70116.70323,231
Apr 27, 2017114.10115.85114.10115.50115.50255,399
Apr 26, 2017114.50115.45113.95114.70114.70344,704
Apr 25, 2017116.00116.15114.55114.75114.75242,863
Apr 24, 2017113.80116.05113.40116.05116.05420,777
Apr 21, 2017112.60113.50112.05112.30112.30336,542
Apr 20, 2017111.50113.50111.45113.00113.00359,463
Apr 19, 2017112.90113.35111.50111.65111.65275,324
Apr 18, 2017113.55114.10112.30112.75112.75297,358
Apr 13, 2017110.00113.85110.00113.55113.55379,569
Apr 12, 2017111.95113.30111.65112.60112.60230,720
Apr 11, 2017111.35111.80110.70111.55111.55197,093
Apr 10, 2017111.60112.20111.20111.35111.35172,176
Apr 07, 2017110.60111.55110.45111.55111.55182,833
Apr 06, 2017110.80111.65110.55111.00111.00176,681
Apr 05, 2017110.75111.50110.45111.20111.20172,482
Apr 04, 2017110.35110.85109.65110.75110.75158,108
Apr 03, 2017110.35110.85109.60110.00110.00216,497
Mar 31, 2017109.00110.25108.75110.25110.25239,608
Mar 30, 2017107.25109.20107.20109.10109.10183,521
Mar 29, 2017107.75108.35107.30107.50107.50170,994
Mar 28, 2017107.45108.00107.15107.90107.90140,484
Mar 27, 2017106.40107.45106.10107.45107.45202,308
Mar 24, 2017106.45107.15105.85106.95106.95129,895
Mar 23, 2017103.90106.60103.80106.60106.60195,166
Mar 22, 2017104.25104.35103.35103.85103.85144,142
Mar 21, 2017105.50105.65104.40104.50104.50110,332
Mar 20, 2017105.00105.40105.00105.15105.15110,414
Mar 17, 2017104.55105.25104.25105.20105.20321,703
Mar 16, 2017105.25105.50104.60104.95104.95209,166
Mar 15, 2017104.45105.05104.40104.75104.75139,068
Mar 14, 2017105.05105.20104.15104.50104.50148,182
Mar 13, 2017105.00105.45104.20105.15105.15131,217
Mar 10, 2017104.85106.20104.75104.85104.85282,212
Mar 09, 2017104.20104.65103.70104.60104.60100,584
Mar 08, 2017103.30104.65103.20104.20104.20141,391
Mar 07, 2017104.95105.00103.50103.65103.65144,439
Mar 06, 2017104.65104.75104.00104.65104.65137,717
Mar 03, 2017105.00105.20104.15105.05105.05215,270
Mar 02, 2017104.70105.40103.80105.25105.25176,544
Mar 01, 2017104.00104.95103.95104.55104.55203,439
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...