SW.PA - Sodexo S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2018100.45100.7099.5499.6899.68196,791
Feb 22, 201899.86100.4098.98100.10100.10315,931
Feb 21, 201899.06100.4599.06100.30100.30345,315
Feb 20, 201899.6099.9097.8499.3099.30473,684
Feb 19, 2018100.95101.3599.6899.7899.78177,535
Feb 16, 201899.82100.9599.78100.80100.80297,421
Feb 15, 201899.6499.9499.2099.6499.64300,765
Feb 14, 201899.5499.9498.3699.4099.40434,172
Feb 13, 201899.66101.3098.9099.0499.04320,092
Feb 12, 201899.08100.2098.7499.8299.82388,284
Feb 09, 201898.4498.7297.3698.3498.34575,735
Feb 08, 201898.8699.5498.0098.6898.68584,498
Feb 07, 201898.4499.6097.3699.1299.12500,915
Feb 06, 201895.9698.4695.3697.7097.70810,548
Feb 05, 201898.2298.7097.6098.1898.18468,478
Feb 02, 201898.8299.8698.1499.0299.02636,768
Feb 01, 2018101.75102.35100.65101.50101.50504,885
Feb 01, 20182.75 Dividend
Jan 31, 2018104.10105.15103.35103.35100.60376,432
Jan 30, 2018104.60105.30103.75103.75100.99242,496
Jan 29, 2018105.85105.90104.60104.70101.91316,433
Jan 26, 2018105.10106.30105.10105.35102.55323,002
Jan 25, 2018105.35106.20104.30104.80102.01423,542
Jan 24, 2018108.00108.10105.65105.65102.84366,058
Jan 23, 2018107.95108.50107.60108.00105.13303,778
Jan 22, 2018109.85109.95107.35107.50104.64331,918
Jan 19, 2018109.50109.95109.00109.70106.78280,487
Jan 18, 2018109.40109.70108.60109.45106.54265,319
Jan 17, 2018108.80109.40108.00108.95106.05322,803
Jan 16, 2018107.90108.75107.10108.75105.86253,231
Jan 15, 2018106.70107.95106.50107.75104.88236,032
Jan 12, 2018106.00106.75104.95106.65103.81415,266
Jan 11, 2018109.05109.50103.35104.70101.91830,755
Jan 10, 2018109.50110.65109.35110.35107.41324,050
Jan 09, 2018109.50109.95108.00109.75106.83513,663
Jan 08, 2018112.50113.05111.80112.05109.07282,690
Jan 05, 2018111.35112.55111.35112.55109.56216,233
Jan 04, 2018111.90111.95111.50111.55108.58192,987
Jan 03, 2018111.95112.15111.35111.35108.39163,644
Jan 02, 2018112.05112.45110.50111.75108.78195,972
Dec 29, 2017111.45112.40111.45112.05109.07103,957
Dec 28, 2017112.00112.50111.20111.80108.83214,299
Dec 27, 2017112.10112.50111.35112.30109.31144,600
Dec 22, 2017113.20113.55111.85112.10109.12199,325
Dec 21, 2017112.85113.60112.30113.60110.58172,577
Dec 20, 2017114.20114.35112.85113.30110.29220,531
Dec 19, 2017112.10114.15111.85114.05111.02392,748
Dec 18, 2017111.70113.05111.70112.10109.12288,168
Dec 15, 2017110.90111.30110.40111.15108.19356,249
Dec 14, 2017112.35112.40111.10111.35108.39263,791
Dec 13, 2017111.55112.40111.40112.35109.36215,204
Dec 12, 2017111.35111.75110.55111.75108.78226,523
Dec 11, 2017112.80112.80111.30111.40108.44220,410
Dec 08, 2017112.00112.55111.15112.40109.41249,630
Dec 07, 2017111.60112.20110.80111.55108.58369,765
Dec 06, 2017111.25111.45110.25111.30108.34314,532
Dec 05, 2017112.30112.70111.35111.60108.63300,958
Dec 04, 2017109.90112.90109.90112.25109.26549,509
Dec 01, 2017109.50110.25107.95109.30106.39349,974
Nov 30, 2017109.70110.45109.05109.75106.83482,730
Nov 29, 2017109.40110.75108.85109.70106.78371,288
Nov 28, 2017108.10109.25107.70109.25106.34344,436
Nov 27, 2017106.00107.90105.80107.85104.98412,176
Nov 24, 2017105.55106.75105.25106.25103.42199,461
Nov 23, 2017105.85106.05105.20105.75102.94307,000
Nov 22, 2017107.85107.85105.85106.05103.23505,146
Nov 21, 2017106.40109.10104.40107.95105.08481,613
Nov 20, 2017105.25106.70104.95106.35103.52221,778
Nov 17, 2017102.00107.05101.30105.40102.60600,219
Nov 16, 2017103.00104.8099.63103.90101.14869,837
Nov 15, 2017107.50107.85105.50105.85103.03332,497
Nov 14, 2017105.95106.45105.40106.10103.28236,469
Nov 13, 2017106.60106.90105.35106.30103.47197,991
Nov 10, 2017107.10107.20105.70106.35103.52256,199
Nov 09, 2017109.75110.10107.00107.30104.44283,861
Nov 08, 2017109.25110.20109.20109.70106.78242,844
Nov 07, 2017109.55109.90108.55108.80105.90317,036
Nov 06, 2017109.30109.85108.60109.45106.54292,998
Nov 03, 2017109.00110.05108.75109.80106.88182,026
Nov 02, 2017107.95109.15107.65108.85105.95177,060
Nov 01, 2017109.25109.40107.90108.10105.22155,465
Oct 31, 2017108.45109.25108.35109.25106.34154,775
Oct 30, 2017108.35108.75107.80108.50105.61162,316
Oct 27, 2017106.10108.80106.05108.60105.71317,334
Oct 26, 2017105.85106.20105.35105.75102.94272,612
Oct 25, 2017103.95106.05103.85105.85103.03335,314
Oct 24, 2017103.60104.45103.50104.15101.38192,956
Oct 23, 2017104.20104.85103.80103.80101.04188,412
Oct 20, 2017105.45105.60104.00104.30101.52231,953
Oct 19, 2017105.75106.00104.85105.00102.21224,227
Oct 18, 2017105.60106.45105.25106.05103.23303,491
Oct 17, 2017104.00104.90103.55104.65101.87183,281
Oct 16, 2017104.35104.40103.65104.10101.33151,776
Oct 13, 2017103.40104.50103.05104.45101.67248,224
Oct 12, 2017102.90103.70102.70103.10100.36167,299
Oct 11, 2017102.90103.40102.50103.05100.31209,094
Oct 10, 2017103.60103.80102.65102.95100.21301,142
Oct 09, 2017103.95104.10102.75103.55100.79282,684
Oct 06, 2017104.80105.30103.95103.95101.18247,781
Oct 05, 2017105.70106.05104.45104.85102.06281,182
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...