Sodexo

EXHO
🏛️ germany →
55.15
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 76.68 76.68 76.68 76.68 0.0M
2021-12-29 76.72 76.72 76.72 76.72 0.0M
2021-12-28 77.12 77.12 77.12 77.12 0.0M
2021-12-27 76.50 76.50 76.50 76.50 0.0M
2021-12-23 77.06 77.06 77.06 77.06 0.0M
2021-12-22 75.52 75.52 75.52 75.52 0.0M
2021-12-21 74.36 74.36 74.36 74.36 0.0M
2021-12-20 70.96 70.96 70.96 70.96 0.0M
2021-12-17 73.08 73.08 73.08 73.08 0.0M
2021-12-16 74.06 74.06 74.06 74.06 0.0M
2021-12-15 74.49 74.49 74.49 74.49 0.0M
2021-12-14 74.79 74.79 74.71 74.71 0.0M
2021-12-13 75.36 75.36 74.37 74.37 0.0M
2021-12-10 75.05 75.40 75.05 75.40 0.0M
2021-12-09 75.98 75.98 75.98 75.98 0.0M
2021-12-08 76.29 76.29 76.29 76.29 0.0M
2021-12-07 76.71 76.71 76.71 76.71 0.0M
2021-12-06 74.95 74.95 74.95 74.95 0.0M
2021-12-03 75.98 75.98 75.22 75.22 0.0M
2021-12-02 73.25 74.39 73.25 74.39 0.0M
2021-12-01 74.00 74.45 74.00 74.45 0.0M
2021-11-30 73.52 73.52 73.42 73.42 0.0M
2021-11-29 73.76 73.76 73.76 73.76 0.0M
2021-11-26 74.99 74.99 73.40 73.40 0.0M
2021-11-25 78.63 78.63 78.63 78.63 0.0M
2021-11-24 78.55 78.55 77.82 77.82 0.0M
2021-11-23 77.44 78.83 77.44 78.83 0.0M
2021-11-22 78.51 78.51 77.97 77.97 0.0M
2021-11-19 80.49 80.49 77.90 77.90 0.0M
2021-11-18 81.02 81.67 81.02 81.67 0.0M
2021-11-17 80.41 81.48 80.41 81.48 0.0M
2021-11-16 81.42 81.83 81.42 81.83 0.0M
2021-11-15 81.22 82.33 81.22 81.60 0.0M
2021-11-12 82.53 82.53 80.96 80.96 0.0M
2021-11-11 82.45 82.45 81.38 81.38 0.0M
2021-11-10 82.74 82.76 82.74 82.76 0.0M
2021-11-09 83.26 84.11 83.26 84.11 0.0M
2021-11-08 84.72 84.72 84.01 84.01 0.0M
2021-11-05 82.76 82.76 82.76 82.76 0.0M
2021-11-04 83.10 83.10 83.08 83.08 0.0M
2021-11-03 84.64 84.64 83.59 83.59 0.0M
2021-11-02 85.14 85.20 85.14 85.20 0.0M
2021-11-01 83.50 84.03 83.50 84.03 0.0M
2021-10-29 82.47 82.72 82.47 82.72 0.0M
2021-10-28 83.22 83.22 83.22 83.22 0.0M
2021-10-27 79.70 79.70 79.70 79.70 0.0M
2021-10-26 76.13 76.97 76.13 76.97 0.0M
2021-10-25 74.85 74.97 74.85 74.97 0.0M
2021-10-22 74.10 74.63 74.10 74.63 0.0M
2021-10-21 74.20 74.43 74.20 74.43 0.0M
2021-10-20 73.42 73.42 73.42 73.42 0.0M
2021-10-19 73.52 73.52 73.52 73.52 0.0M
2021-10-18 74.69 74.69 74.69 74.69 0.0M
2021-10-15 76.83 76.83 76.83 76.83 0.0M
2021-10-14 75.80 75.80 75.80 75.80 0.0M
2021-10-13 76.27 76.27 75.90 75.90 0.0M
2021-10-12 78.39 78.39 77.70 77.70 0.0M
2021-10-11 76.19 76.19 76.10 76.10 0.0M
2021-10-08 76.53 76.53 76.47 76.47 0.0M
2021-10-07 76.63 76.63 76.63 76.63 0.0M
2021-10-06 76.57 76.57 74.89 74.89 0.0M
2021-10-05 77.12 77.12 76.63 76.63 0.0M
2021-10-04 77.26 77.26 76.97 76.97 0.0M
2021-10-01 73.76 77.42 73.76 77.42 0.0M
2021-09-30 76.51 76.51 75.76 75.76 0.0M
2021-09-29 75.38 75.42 75.38 75.42 0.0M
2021-09-28 76.71 76.71 75.86 75.86 0.0M
2021-09-27 75.70 76.45 75.70 76.45 0.0M
2021-09-24 71.56 71.56 71.56 71.56 0.0M
2021-09-23 71.25 71.25 71.25 71.25 0.0M
2021-09-22 70.54 70.54 70.54 70.54 0.0M
2021-09-21 70.91 70.91 69.72 69.72 0.0M
2021-09-20 68.72 68.72 68.22 68.22 0.0M
2021-09-17 71.49 71.49 71.49 71.49 0.0M
2021-09-16 69.94 70.28 69.94 70.28 0.0M
2021-09-15 69.39 69.41 69.39 69.41 0.0M
2021-09-14 70.61 71.17 70.61 71.17 0.0M
2021-09-13 70.67 70.67 70.52 70.52 0.0M
2021-09-10 69.84 69.84 69.84 69.84 0.0M
2021-09-09 68.89 69.68 68.89 69.68 0.0M
2021-09-08 69.80 71.74 69.80 70.02 0.0M
2021-09-07 68.87 71.41 68.87 71.41 0.0M
2021-09-06 68.74 68.74 68.74 68.74 0.0M
2021-09-03 69.35 69.35 68.38 68.38 0.0M
2021-09-02 69.82 70.06 69.82 70.06 0.0M
2021-09-01 70.00 70.00 69.96 69.96 0.0M
2021-08-31 67.61 68.91 67.61 68.91 0.0M
2021-08-30 68.74 68.74 68.74 68.74 0.0M
2021-08-27 68.52 68.52 68.52 68.52 0.0M
2021-08-26 69.01 69.01 68.46 68.46 0.0M
2021-08-25 69.11 69.11 69.11 69.11 0.0M
2021-08-24 68.87 68.87 68.85 68.85 0.0M
2021-08-23 68.87 68.87 68.60 68.60 0.0M
2021-08-20 68.30 68.32 68.30 68.32 0.0M
2021-08-19 69.74 69.74 69.01 69.01 0.0M
2021-08-18 70.12 70.12 70.12 70.12 0.0M
2021-08-17 69.63 69.63 69.61 69.61 0.0M
2021-08-16 70.38 70.38 70.38 70.38 0.0M
2021-08-13 71.23 71.27 71.23 71.27 0.0M
2021-08-12 71.92 71.92 71.92 71.92 0.0M
2021-08-11 71.78 71.78 71.78 71.78 0.0M
2021-08-10 72.42 72.42 72.42 72.42 0.0M
2021-08-09 71.25 71.68 71.25 71.68 0.0M
2021-08-06 71.68 71.84 71.68 71.84 0.0M
2021-08-05 71.80 72.49 71.80 72.49 0.0M
2021-08-04 70.28 71.25 70.28 71.25 0.0M
2021-08-03 71.11 71.11 71.09 71.09 0.0M
2021-08-02 70.99 71.33 70.99 71.33 0.0M
2021-07-30 71.47 71.47 70.93 70.93 0.0M
2021-07-29 71.70 71.70 71.19 71.19 0.0M
2021-07-28 73.88 73.88 71.60 71.60 0.0M
2021-07-27 74.04 74.14 73.07 74.14 0.0M
2021-07-26 73.15 73.76 73.15 73.76 0.0M
2021-07-23 73.44 74.00 73.44 74.00 0.0M
2021-07-22 74.41 74.41 73.48 73.48 0.0M
2021-07-21 72.00 72.59 72.00 72.59 0.0M
2021-07-20 70.06 70.06 68.62 68.62 0.0M
2021-07-19 70.26 70.26 69.25 69.57 0.0M
2021-07-16 72.51 72.51 71.96 71.96 0.0M
2021-07-15 70.99 71.03 70.99 71.03 0.0M
2021-07-14 72.63 72.63 72.47 72.47 0.0M
2021-07-13 73.35 73.38 73.35 73.38 0.0M
2021-07-12 74.71 74.71 73.68 73.68 0.0M
2021-07-09 75.07 75.21 75.07 75.21 0.0M
2021-07-08 77.60 77.60 77.60 77.60 0.0M
2021-07-07 79.40 79.40 79.14 79.14 0.0M
2021-07-06 80.09 80.53 80.09 80.53 0.0M
2021-07-05 79.95 79.95 79.83 79.83 0.0M
2021-07-02 80.65 81.50 80.65 81.50 0.0M
2021-07-01 78.39 79.66 78.39 79.66 0.0M
2021-06-30 76.10 77.68 76.10 77.68 0.0M
2021-06-29 77.32 77.32 75.52 75.52 0.0M
2021-06-28 77.54 77.66 77.54 77.66 0.0M
2021-06-25 77.34 77.52 77.34 77.52 0.0M
2021-06-24 76.02 76.71 76.02 76.71 0.0M
2021-06-23 77.80 77.80 77.80 77.80 0.0M
2021-06-22 77.88 77.88 77.26 77.26 0.0M
2021-06-21 77.46 77.46 77.08 77.08 0.0M
2021-06-18 79.87 79.87 78.25 78.25 0.0M
2021-06-17 80.41 80.41 80.29 80.31 0.0M
2021-06-16 80.03 80.03 79.54 79.54 0.0M
2021-06-15 80.86 80.86 80.23 80.23 0.0M
2021-06-14 80.45 80.45 79.72 79.72 0.0M
2021-06-11 79.48 80.31 79.48 80.31 0.0M
2021-06-10 80.82 80.82 79.60 79.60 0.0M
2021-06-09 80.19 81.04 80.19 81.04 0.0M
2021-06-08 79.66 80.31 79.66 80.31 0.0M
2021-06-07 78.41 79.30 78.41 79.30 0.0M
2021-06-04 77.84 77.84 77.84 77.84 0.0M
2021-06-03 80.09 80.09 80.09 80.09 0.0M
2021-06-02 80.92 80.92 80.67 80.67 0.0M
2021-06-01 79.99 80.15 79.99 80.15 0.0M
2021-05-31 78.81 78.81 78.81 78.81 0.0M
2021-05-28 78.13 78.45 78.13 78.45 0.0M
2021-05-27 78.33 78.47 78.33 78.47 0.0M
2021-05-26 77.20 77.96 77.20 77.96 0.0M
2021-05-25 76.85 77.06 76.85 77.06 0.0M
2021-05-21 77.58 78.45 77.58 77.92 0.0M
2021-05-20 78.39 78.94 78.39 78.94 0.0M
2021-05-19 79.74 79.74 78.15 78.15 0.0M
2021-05-18 80.35 80.35 80.21 80.23 0.0M
2021-05-17 83.04 83.04 80.90 80.90 0.0M
2021-05-14 82.55 82.64 82.55 82.64 0.0M
2021-05-13 80.37 81.26 80.37 81.26 0.0M
2021-05-12 82.78 82.78 82.31 82.31 0.0M
2021-05-11 82.27 82.33 82.11 82.33 0.0M
2021-05-10 85.28 85.28 84.23 84.98 0.0M
2021-05-07 83.83 84.50 83.83 84.50 0.0M
2021-05-06 82.70 82.70 82.70 82.70 0.0M
2021-05-05 82.72 82.82 82.72 82.82 0.0M
2021-05-04 83.30 83.63 83.30 83.63 0.0M
2021-05-03 82.51 82.51 82.37 82.37 0.0M
2021-04-30 83.00 83.00 82.96 82.96 0.0M
2021-04-29 83.95 83.95 82.94 82.94 0.0M
2021-04-28 82.74 83.36 82.74 83.36 0.0M
2021-04-27 82.37 82.68 82.21 82.21 0.0M
2021-04-26 81.85 83.46 81.85 83.46 0.0M
2021-04-23 82.45 82.45 81.99 81.99 0.0M
2021-04-22 81.85 82.13 81.85 82.13 0.0M
2021-04-21 82.03 82.03 82.03 82.03 0.0M
2021-04-20 82.86 82.86 81.89 81.89 0.0M
2021-04-19 84.07 84.58 84.07 84.50 0.0M
2021-04-16 82.96 83.48 82.96 83.48 0.0M
2021-04-15 84.74 84.74 82.78 82.78 0.0M
2021-04-14 82.68 84.15 82.68 84.15 0.0M
2021-04-13 81.85 82.41 81.69 81.69 0.0M
2021-04-12 82.84 82.84 82.43 82.43 0.0M
2021-04-09 83.40 83.40 82.84 82.84 0.0M
2021-04-08 82.15 82.62 82.15 82.62 0.0M
2021-04-07 82.88 83.48 82.88 82.88 0.0M
2021-04-06 82.15 83.04 82.15 83.04 0.0M
2021-04-01 79.85 81.58 79.85 81.58 0.0M
2021-03-31 82.21 82.21 81.85 81.85 0.0M
2021-03-30 81.32 81.64 81.32 81.64 0.0M
2021-03-29 80.29 80.74 80.29 80.74 0.0M
2021-03-26 81.12 81.12 80.86 80.86 0.0M
2021-03-25 79.64 79.64 78.05 78.41 0.0M
2021-03-24 79.10 79.93 79.10 79.93 0.0M
2021-03-23 79.93 79.93 79.82 79.82 0.0M
2021-03-22 81.30 81.30 80.41 80.76 0.0M
2021-03-19 79.76 79.76 79.76 79.76 0.0M
2021-03-18 82.09 82.09 82.09 82.09 0.0M
2021-03-17 82.78 82.78 81.95 81.95 0.0M
2021-03-16 84.13 84.13 83.89 83.89 0.0M
2021-03-15 84.96 84.96 84.82 84.82 0.0M
2021-03-12 83.95 84.03 83.95 84.03 0.0M
2021-03-11 84.21 84.21 82.84 82.84 0.0M
2021-03-10 84.07 84.07 83.59 83.59 0.0M
2021-03-09 86.94 86.94 84.70 84.70 0.0M
2021-03-08 84.29 85.91 84.29 85.91 0.0M
2021-03-05 84.01 84.01 84.01 84.01 0.0M
2021-03-04 83.30 84.90 83.30 84.90 0.0M
2021-03-03 82.31 83.85 82.31 83.85 0.0M
2021-03-02 80.23 81.30 80.23 81.30 0.0M
2021-03-01 79.83 79.83 79.83 79.83 0.0M
2021-02-26 79.97 79.97 78.96 78.96 0.0M
2021-02-25 82.25 82.88 81.97 82.88 0.0M
2021-02-24 80.84 82.05 80.84 82.05 0.0M
2021-02-23 80.76 82.43 80.76 81.77 0.0M
2021-02-22 74.41 76.53 74.41 76.53 0.0M
2021-02-19 74.75 74.75 74.75 74.75 0.0M
2021-02-18 75.07 75.07 74.51 74.51 0.0M
2021-02-17 74.97 74.97 74.97 74.97 0.0M
2021-02-16 75.11 75.11 75.11 75.11 0.0M
2021-02-15 75.64 75.64 75.64 75.64 0.0M
2021-02-12 73.07 73.07 73.07 73.07 0.0M
2021-02-11 73.84 73.84 73.84 73.84 0.0M
2021-02-10 75.21 75.26 75.21 75.26 0.0M
2021-02-09 74.99 75.28 74.99 75.28 0.0M
2021-02-08 75.66 75.66 75.64 75.64 0.0M
2021-02-05 75.70 75.70 75.01 75.01 0.0M
2021-02-04 74.02 74.18 74.02 74.18 0.0M
2021-02-03 75.74 75.74 73.21 73.21 0.0M
2021-02-02 73.50 74.95 73.50 74.95 0.0M
2021-02-01 72.69 73.09 72.69 73.09 0.0M
2021-01-29 71.98 73.09 71.98 73.09 0.0M
2021-01-28 73.78 74.18 73.60 73.60 0.0M
2021-01-27 74.29 74.29 74.29 74.29 0.0M
2021-01-26 73.56 73.56 73.56 73.56 0.0M
2021-01-25 75.26 75.26 72.20 72.20 0.0M
2021-01-22 76.39 76.39 75.70 75.70 0.0M
2021-01-21 77.66 77.66 77.05 77.05 0.0M
2021-01-20 77.56 77.56 76.99 77.38 0.0M
2021-01-19 76.06 76.87 76.06 76.87 0.0M
2021-01-18 75.52 76.12 75.52 76.12 0.0M
2021-01-15 75.90 76.69 75.78 75.82 0.0M
2021-01-14 73.19 75.38 73.19 75.38 0.0M
2021-01-13 74.06 74.06 74.06 74.06 0.0M
2021-01-12 76.55 76.55 75.90 75.90 0.0M
2021-01-11 75.36 75.36 74.85 74.85 0.0M
2021-01-08 73.80 75.32 73.80 75.32 0.0M
2021-01-07 70.16 70.16 69.19 69.47 0.0M
2021-01-06 68.70 68.70 68.70 68.70 0.0M
2021-01-05 68.68 68.68 68.32 68.32 0.0M
2021-01-04 69.19 69.19 68.97 68.97 0.0M