Sodexo (SJ7)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 73.95 | 0.6 | 0.82 | 73.05 | 74.349999 | 73.05 | 1732 |
| 1740691620 | 73.349999 | 0.35 | 0.48 | 73.05 | 73.8 | 73.05 | 28 |
| 1740605220 | 73 | -0.9 | -1.22 | 74.599999 | 74.599999 | 72.849999 | 81 |
| 1740518820 | 73.9 | -0.75 | -1.00 | 74.45 | 74.599999 | 73.9 | 595 |
| 1740432420 | 74.65 | 1.3 | 1.77 | 73.65 | 75.45 | 73.65 | 519 |
| 1740173220 | 73.349999 | 0.8 | 1.10 | 72.849999 | 73.5 | 72.849999 | 85 |
| 1740086820 | 72.55 | 0.5 | 0.69 | 72.2 | 72.7 | 72.2 | 100 |
| 1740000420 | 72.05 | -0.1 | -0.14 | 72 | 72.5 | 72 | 125 |
| 1739914020 | 72.15 | -0.7 | -0.96 | 73.05 | 73.15 | 72.15 | 81 |
| 1739827620 | 72.849999 | 0.5 | 0.69 | 72.3 | 72.849999 | 72.25 | 210 |
| 1739568420 | 72.349999 | 1.35 | 1.90 | 71.65 | 72.349999 | 71.65 | 515 |
| 1739482020 | 71 | -0.65 | -0.91 | 71.65 | 71.65 | 71 | 117 |
| 1739395620 | 71.65 | 0.45 | 0.63 | 71.599999 | 71.65 | 70.9 | 65 |
| 1739309220 | 71.2 | 0.05 | 0.07 | 71.05 | 71.599999 | 71 | 338 |
| 1739222820 | 71.15 | -0.25 | -0.35 | 71.55 | 71.55 | 71.15 | 43 |
| 1738963620 | 71.4 | -0.05 | -0.07 | 71.599999 | 71.7 | 71.2 | 169 |
| 1738877220 | 71.45 | -1.4 | -1.92 | 73.099999 | 73.099999 | 71.45 | 151 |
| 1738790820 | 72.849999 | 1.65 | 2.32 | 71.75 | 72.849999 | 71.65 | 182 |
| 1738704420 | 71.2 | -0.9 | -1.25 | 72.15 | 72.45 | 71.2 | 43 |
| 1738618020 | 72.099999 | 0.9 | 1.26 | 69.099999 | 72.599999 | 69.099999 | 363 |
| 1738358820 | 71.2 | -0.2 | -0.28 | 71.349999 | 71.599999 | 71.2 | 90 |
| 1738272420 | 71.4 | 1.3 | 1.85 | 70.65 | 71.4 | 70.5 | 220 |
| 1738186020 | 70.099999 | -1.2 | -1.68 | 72.15 | 72.15 | 69.8 | 24 |
| 1738099620 | 71.3 | 0.45 | 0.64 | 71.2 | 71.3 | 70.8 | 286 |
| 1738013220 | 70.849999 | 0.45 | 0.64 | 69.45 | 70.849999 | 69.45 | 167 |
| 1737754020 | 70.4 | 0.15 | 0.21 | 70.45 | 70.55 | 70.25 | 355 |
| 1737667620 | 70.25 | 0 | 0.00 | 70.3 | 70.45 | 70.099999 | 87 |
| 1737581220 | 70.25 | 0.45 | 0.64 | 69.75 | 70.5 | 69.75 | 419 |
| 1737494820 | 69.8 | 0.45 | 0.65 | 69 | 69.8 | 69 | 39 |
| 1737408420 | 69.349999 | -0.05 | -0.07 | 69.95 | 69.95 | 69 | 25 |
| 1737149220 | 69.4 | -0.25 | -0.36 | 69.65 | 69.65 | 69.3 | 929 |
| 1737062820 | 69.65 | -2.05 | -2.86 | 72 | 72 | 68.849999 | 301 |
| 1736976420 | 71.7 | -0.35 | -0.49 | 72.599999 | 72.599999 | 71.65 | 178 |
| 1736890020 | 72.05 | -0.6 | -0.83 | 72.95 | 73.05 | 72.05 | 92 |
| 1736803620 | 72.65 | -0.3 | -0.41 | 72.849999 | 73.05 | 72.65 | 44 |
| 1736544420 | 72.95 | -0.6 | -0.82 | 73.05 | 73.05 | 72.55 | 259 |
| 1736458020 | 73.55 | 0.6 | 0.82 | 73.15 | 73.65 | 73.099999 | 89 |
| 1736371620 | 72.95 | -0.15 | -0.21 | 72.75 | 73.05 | 71.75 | 129 |
| 1736285220 | 73.099999 | -5.95 | -7.53 | 76.8 | 76.8 | 72.25 | 831 |
| 1736198820 | 79.05 | 0.65 | 0.83 | 78.45 | 79.05 | 77.65 | 317 |
| 1735939620 | 78.4 | -0.85 | -1.07 | 78.849999 | 78.849999 | 78.4 | 2 |
| 1735853220 | 79.25 | 0.1 | 0.13 | 79.099999 | 80.3 | 79.099999 | 9 |
| 1735594020 | 79.15 | 0.4 | 0.51 | 78.45 | 79.15 | 78.4 | 154 |
| 1735334820 | 78.75 | 0.35 | 0.45 | 78.7 | 78.75 | 9.6879 | 6653 |
| 1734989220 | 78.4 | 0.95 | 1.23 | 78.05 | 78.599999 | 77.75 | 85 |
| 1734730020 | 77.45 | 0.9 | 1.18 | 77.4 | 77.45 | 77.05 | 67 |
| 1734643620 | 76.55 | -3.75 | -4.67 | 76.5 | 77.5 | 76.5 | 357 |
| 1734557220 | 80.3 | -0.25 | -0.31 | 80.599999 | 80.65 | 80.3 | 100 |
| 1734470820 | 80.55 | -0.05 | -0.06 | 80.15 | 80.849999 | 80.15 | 135 |
| 1734384420 | 80.599999 | 0.8 | 1.00 | 79.95 | 80.65 | 79.7 | 31 |
| 1734125220 | 79.8 | 0.3 | 0.38 | 79.7 | 79.95 | 79.7 | 271 |
| 1734038820 | 79.5 | -0.1 | -0.13 | 79.8 | 80.9 | 79.5 | 6523 |
| 1733952420 | 79.599999 | -0.25 | -0.31 | 79.9 | 80 | 79.55 | 530 |
| 1733866020 | 79.849999 | 0.95 | 1.20 | 79.849999 | 79.849999 | 79.849999 | 1 |
| 1733779620 | 78.9 | -0.9 | -1.13 | 79.5 | 79.75 | 78.9 | 45 |
| 1733520420 | 79.8 | -0.65 | -0.81 | 80.5 | 80.65 | 79.8 | 40 |
| 1733434020 | 80.45 | 1.65 | 2.09 | 78.599999 | 80.45 | 78.099999 | 3842 |
| 1733347620 | 78.8 | 1.15 | 1.48 | 77.4 | 78.95 | 77.4 | 7141 |
| 1733261220 | 77.65 | 0.4 | 0.52 | 77.15 | 78.05 | 76.9 | 11962 |
| 1733174820 | 77.25 | -1.25 | -1.59 | 78.099999 | 78.25 | 76.8 | 32 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
