Singapore markets open in 6 hours 50 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
57,312.25 -653.19 (-1.13%) CMC Crypto 200
1,184.74 -23.95 (-1.98%)
Sodexo (SJ7.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
| 04 Jul 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 03 Jul 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 02 Jul 2024 | 85.65 | 85.65 | 84.80 | 84.80 | 84.80 | 45 |
| 01 Jul 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - |
| 28 Jun 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
| 27 Jun 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
| 26 Jun 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | - |
| 25 Jun 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
| 24 Jun 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
| 21 Jun 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
| 20 Jun 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
| 19 Jun 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 18 Jun 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
| 17 Jun 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | - |
| 14 Jun 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | - |
| 13 Jun 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | - |
| 12 Jun 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
| 11 Jun 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
| 10 Jun 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | - |
| 07 Jun 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
| 06 Jun 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
| 05 Jun 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
| 04 Jun 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | - |
| 03 Jun 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
| 31 May 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| 30 May 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
| 29 May 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
| 28 May 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 27 May 2024 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | - |
| 24 May 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - |
| 23 May 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| 22 May 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
| 21 May 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
| 20 May 2024 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | - |
| 17 May 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | - |
| 16 May 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | - |
| 15 May 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 14 May 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
| 13 May 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
| 10 May 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| 09 May 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
| 08 May 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
| 07 May 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| 06 May 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
| 03 May 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| 02 May 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| 30 Apr 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
| 29 Apr 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| 26 Apr 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
| 25 Apr 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| 24 Apr 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
| 23 Apr 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
| 22 Apr 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| 19 Apr 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| 18 Apr 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 17 Apr 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
| 16 Apr 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 15 Apr 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| 12 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 11 Apr 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
| 10 Apr 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
| 09 Apr 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
| 08 Apr 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
| 05 Apr 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
| 04 Apr 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| 03 Apr 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| 02 Apr 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| 28 Mar 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 27 Mar 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
| 26 Mar 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
| 25 Mar 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
| 22 Mar 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
| 21 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 20 Mar 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
| 19 Mar 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
| 18 Mar 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
| 15 Mar 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| 14 Mar 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
| 13 Mar 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
| 12 Mar 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| 11 Mar 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 08 Mar 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
| 07 Mar 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
| 06 Mar 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 05 Mar 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
| 04 Mar 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| 01 Mar 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
| 29 Feb 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
| 28 Feb 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| 27 Feb 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 26 Feb 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
| 23 Feb 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
| 22 Feb 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
| 21 Feb 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
| 20 Feb 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
| 19 Feb 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
| 16 Feb 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| 15 Feb 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
| 14 Feb 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
| *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.