Sodexo Historical Data - SJ7 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Sodexo (SJ7)
Sodexo (SJ7) Historical

Sodexo (SJ7)

82.85

0.549999

(0.67%)

Closed May 16 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.449999	0.546115291262	82.4	83.599999	81.4	37	82.13989043	DE
4	6.949999	9.15678392622	75.9	83.599999	75.9	169	80.52246315	DE
12	7.449999	9.88063527851	75.4	83.599999	72.44	582	79.80310058	DE
26	-18.400001	-18.1728404938	101.25	105.35	72.44	422	83.93393533	DE
52	-16.810001	-16.86734999	99.66	105.35	72.44	329	84.88656788	DE
156	-16.810001	-16.86734999	99.66	105.35	72.44	329	84.88656788	DE
260	-16.810001	-16.86734999	99.66	105.35	72.44	329	84.88656788	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715891220	83.4	1.6	1.96	83.05	83.599999	83	264
1715804820	81.8	-0.8	-0.97	82.95	82.95	81.4	89
1715718420	82.599999	0.15	0.18	82.75	82.8	82.599999	52
1715631960	82.45	-0.05	-0.06	82.4	82.65	82.4	8
1715372820	82.5	0.6	0.73	82.5	82.5	82.5	20
1715286420	81.9	-0.9	-1.09	82.4	82.849999	81.9	14
1715200020	82.8	1.05	1.28	82.3	82.8	82.3	51
1715113620	81.75	0.1	0.12	81.8	81.8	81.75	19
1715027220	81.65	0.65	0.80	81	81.65	80.8	224
1714768020	81	0.75	0.93	80.3	81.2	80.3	15
1714681560	80.25	-1.8	-2.19	81.5	81.65	80.25	42
1714508820	82.05	0.1	0.12	82.099999	82.099999	82.05	68
1714422420	81.95	3.25	4.13	79.15	82.15	79.15	1196
1714163220	78.7	-0.15	-0.19	78.5	78.849999	78.25	34
1714076820	78.849999	-1.45	-1.81	80.25	80.25	78.849999	66
1713990420	80.3	1.2	1.52	80	80.3	80	9
1713903960	79.099999	0.5	0.64	78.099999	79.099999	78.099999	303
1713817560	78.599999	-0.05	-0.06	79.05	79.25	78.599999	110
1713558420	78.65	1.65	2.14	76.75	81.95	76.75	868
1713472020	77	1.3	1.72	75.9	77	75.9	15
1713385620	75.7	0	0.00	75.7	75.7	75.7	0
1713299220	75.7	-1.2	-1.56	75.349999	75.7	75.349999	8
1713212820	76.9	-0.2	-0.26	76.9	76.9	76.9	4
1712953620	77.099999	-0.05	-0.06	77.099999	77.099999	77.099999	11
1712867220	77.15	-0.05	-0.06	76.3	77.15	76.2	461
1712780760	77.2	0	0.00	77.9	77.9	77.2	16
1712694360	77.2	-0.8	-1.03	77.3	77.3	77.2	6
1712607960	78	-0.35	-0.45	78.599999	78.599999	77.9	3
1712348820	78.349999	0.4	0.51	78.25	78.349999	77.8	94
1712262360	77.95	-0.75	-0.95	78.599999	78.95	77.95	92
1712175960	78.7	-0.25	-0.32	78.3	78.7	78.099999	109
1712089560	78.95	-0.49	-0.62	79.75	79.95	78.95	226
1711661160	79.44	-0.76	-0.95	79.599999	79.92	79.44	369
1711574820	80.2	-0.3	-0.37	80.5	80.58	80.2	138
1711488360	80.5	1.22	1.54	79.28	80.5	79.22	23547
1711401960	79.28	0.78	0.99	79.04	79.28	78.72	479
1711142760	78.5	-0.26	-0.33	78.4	78.5	78.4	148
1711056360	78.76	0.38	0.48	78.08	78.76	78.08	276
1710969960	78.38	0.34	0.44	78.459999	78.459999	78.2	10
1710883560	78.04	0.12	0.15	77.66	78.04	77.66	11
1710797160	77.92	-0.76	-0.97	78.18	78.18	77.34	1149
1710537960	78.68	0.02	0.03	78.68	78.68	78.68	7
1710451620	78.66	0.64	0.82	78.52	78.76	78.52	23
1710365160	78.02	1.64	2.15	77.4	78.02	77.4	3
1710278760	76.38	-0.08	-0.10	76.599999	76.599999	76.38	2
1710192420	76.459999	-0.32	-0.42	76.599999	76.959999	76.459999	14
1709933160	76.78	0.34	0.44	76.319999	76.78	76.26	113
1709846760	76.44	-0.04	-0.05	76.18	76.819999	76.18	367
1709760360	76.48	0.24	0.31	76.38	76.54	76.38	272
1709673960	76.239999	1.12	1.49	76.08	76.3	76.08	170
1709587560	75.12	-0.12	-0.16	75.3	75.459999	75.12	64
1709328360	75.239999	1.32	1.79	74.28	75.239999	74.28	211
1709241960	73.92	1.48	2.04	72.8	73.92	72.8	49
1709155560	72.44	-1.26	-1.71	73.5	73.5	72.44	321
1709069220	73.7	-0.04	-0.05	73.58	73.72	73.38	159
1708982760	73.739999	-0.24	-0.32	73.56	74.28	73.56	761
1708723560	73.98	-0.18	-0.24	73.92	73.98	73.68	114
1708637220	74.16	-0.42	-0.56	75.4	75.62	74.16	44
1708550820	74.58	-1.12	-1.48	75.7	75.7	74.58	46
1708464420	75.7	0.16	0.21	75.739999	75.739999	75.18	70
1708377960	75.54	-1.1	-1.44	76	76.08	75.54	90

Unifiedpost Group SANV

M3Brigade Acquisition II

Four Corners Property

BlackRock Muni 2020 Term

Broadstone Acquisition

Quadro Acquisition One

Edinburgh Dragon

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions