U.S. Markets open in 7 hrs 9 mins

Sodexo S.A. (SW.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
103.50+1.50 (+1.47%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017102.10103.60101.80103.50103.50301,272
Sep 21, 2017102.25102.50101.65102.00102.00164,796
Sep 20, 2017101.00102.55100.90102.15102.15225,680
Sep 19, 2017102.15102.15100.75101.20101.20261,631
Sep 18, 2017100.80102.40100.20102.40102.40285,592
Sep 15, 2017100.00100.6099.33100.00100.00450,182
Sep 14, 2017101.25101.8099.8899.9799.97341,508
Sep 13, 2017102.75102.85100.75101.25101.25330,459
Sep 12, 2017104.40104.50102.15102.75102.75359,992
Sep 11, 2017101.25102.20101.20102.20102.20208,219
Sep 08, 2017100.25100.8599.54100.70100.70225,660
Sep 07, 201799.60100.5599.31100.35100.35269,266
Sep 06, 201799.6199.8098.3699.1799.17469,116
Sep 05, 2017101.60101.6099.6699.9099.90312,988
Sep 04, 201798.62101.6098.52101.50101.50425,476
Sep 01, 201798.2699.8998.2698.8298.82319,430
Aug 31, 201797.9598.5797.5598.0398.03283,032
Aug 30, 201798.0098.4097.5197.5797.57190,533
Aug 29, 201797.1897.6096.1197.4197.41480,254
Aug 28, 201797.4798.2997.1597.6797.67180,849
Aug 25, 201798.1599.0797.7197.8097.80174,625
Aug 24, 201798.2298.8097.9498.0698.06248,514
Aug 23, 201798.65103.4097.9298.0498.04282,262
Aug 22, 201797.9699.0697.9098.7298.72237,088
Aug 21, 201797.8798.1097.2297.8497.84202,103
Aug 18, 201798.3898.3897.1198.0098.00256,511
Aug 17, 201799.3899.8298.6698.7898.78230,539
Aug 16, 201799.61100.8099.5899.5999.59161,619
Aug 15, 201799.1599.8299.1599.3299.32141,329
Aug 14, 201797.9999.2397.7698.8898.88173,640
Aug 11, 201798.0798.3397.7198.0298.02255,359
Aug 10, 201798.5198.8598.0898.3298.32224,851
Aug 09, 201798.5098.8097.5798.5398.53229,608
Aug 08, 201799.5799.9098.8898.8898.88215,716
Aug 07, 2017100.45100.7099.5799.7999.79129,224
Aug 04, 201798.96100.5098.75100.15100.15227,506
Aug 03, 201798.9499.5498.6599.0899.08361,833
Aug 02, 2017100.15100.6098.8098.8098.80302,348
Aug 01, 201799.86100.9599.63100.20100.20277,806
Jul 31, 2017100.00100.6099.5699.8399.83297,288
Jul 28, 2017100.95100.9599.83100.35100.35285,260
Jul 27, 2017101.70102.45100.30101.20101.20481,786
Jul 26, 2017100.15102.40100.15101.95101.95551,858
Jul 25, 2017101.05101.1099.17100.25100.25706,550
Jul 24, 2017100.55100.95100.05100.75100.75320,939
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...