Singapore markets close in 4 hours 47 minutes
Straits Times Index
3,434.48 +18.97 (+0.56%) Nikkei
40,798.04 +217.28 (+0.54%) Hang Seng
17,986.90 +8.33 (+0.05%) FTSE 100
8,171.12 +49.92 (+0.61%) Bitcoin USD
59,005.25 -1,870.27 (-3.07%) CMC Crypto 200
1,238.16 -96.75 (-7.25%)
Sodexo (SJ7.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
| 02 Jul 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 45 |
| 01 Jul 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - |
| 28 Jun 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
| 27 Jun 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | - |
| 26 Jun 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 25 Jun 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
| 24 Jun 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - |
| 21 Jun 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
| 20 Jun 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - |
| 19 Jun 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 18 Jun 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | - |
| 17 Jun 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 14 Jun 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
| 13 Jun 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
| 12 Jun 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - |
| 11 Jun 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - |
| 10 Jun 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | - |
| 07 Jun 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | - |
| 06 Jun 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
| 05 Jun 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 04 Jun 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 03 Jun 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
| 31 May 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
| 30 May 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | - |
| 29 May 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
| 28 May 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
| 27 May 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| 24 May 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
| 23 May 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
| 22 May 2024 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | - |
| 21 May 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
| 20 May 2024 | 85.70 | 85.70 | 85.30 | 85.30 | 85.30 | - |
| 17 May 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - |
| 16 May 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
| 15 May 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
| 14 May 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
| 13 May 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
| 10 May 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| 09 May 2024 | 82.55 | 82.55 | 81.45 | 81.45 | 81.45 | - |
| 08 May 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
| 07 May 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
| 06 May 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
| 03 May 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
| 02 May 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - |
| 30 Apr 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| 29 Apr 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 26 Apr 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| 25 Apr 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| 24 Apr 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| 23 Apr 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| 22 Apr 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 19 Apr 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 18 Apr 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| 17 Apr 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
| 16 Apr 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| 15 Apr 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
| 12 Apr 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| 11 Apr 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| 10 Apr 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 09 Apr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 08 Apr 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
| 05 Apr 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| 04 Apr 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| 03 Apr 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| 02 Apr 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
| 28 Mar 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | - |
| 27 Mar 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| 26 Mar 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
| 25 Mar 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| 22 Mar 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
| 21 Mar 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
| 20 Mar 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
| 19 Mar 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
| 18 Mar 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
| 15 Mar 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| 14 Mar 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 13 Mar 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
| 12 Mar 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
| 11 Mar 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
| 08 Mar 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 07 Mar 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
| 06 Mar 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
| 05 Mar 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
| 04 Mar 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
| 01 Mar 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
| 29 Feb 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| 28 Feb 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| 27 Feb 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
| 26 Feb 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| 23 Feb 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
| 22 Feb 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
| 21 Feb 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 20 Feb 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 19 Feb 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 16 Feb 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 15 Feb 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 14 Feb 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
| 13 Feb 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
| 12 Feb 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.