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
2022-12-30 62.93 62.93 62.50 62.50 0.0M
2022-12-29 62.44 63.05 62.44 63.05 0.0M
2022-12-28 63.03 63.03 62.44 62.44 0.0M
2022-12-27 63.06 63.06 62.95 62.95 0.0M
2022-12-23 62.22 62.56 62.22 62.56 0.0M
2022-12-22 64.71 64.88 64.71 64.88 0.0M
2022-12-21 64.34 64.57 64.34 64.57 0.0M
2022-12-20 63.91 64.14 63.91 64.14 0.0M
2022-12-19 64.15 64.36 64.15 64.36 0.0M
2022-12-16 63.76 64.00 63.76 64.00 0.0M
2022-12-15 65.08 65.08 64.09 64.09 0.0M
2022-12-14 65.13 65.13 65.07 65.07 0.0M
2022-12-13 66.01 66.01 66.01 66.01 0.0M
2022-12-12 66.40 66.82 66.17 66.17 0.0M
2022-12-09 65.83 65.83 65.83 65.83 0.0M
2022-12-08 64.58 64.58 64.58 64.58 0.0M
2022-12-07 64.40 64.40 64.40 64.40 0.0M
2022-12-06 64.02 64.02 64.02 64.02 0.0M
2022-12-05 63.79 63.93 63.79 63.93 0.0M
2022-12-02 63.98 63.98 63.98 63.98 0.0M
2022-12-01 63.97 63.97 63.97 63.97 0.0M
2022-11-30 64.02 64.61 64.02 64.61 0.0M
2022-11-29 64.08 64.08 64.08 64.08 0.0M
2022-11-28 63.67 63.67 63.67 63.67 0.0M
2022-11-25 63.27 63.27 63.27 63.27 0.0M
2022-11-24 62.89 62.89 62.89 62.89 0.0M
2022-11-23 63.16 63.16 63.16 63.16 0.0M
2022-11-22 62.26 62.26 62.26 62.26 0.0M
2022-11-21 62.12 62.12 62.12 62.12 0.0M
2022-11-18 62.36 62.36 61.49 62.12 0.0M
2022-11-17 63.02 63.02 63.02 63.02 0.0M
2022-11-16 62.35 62.77 61.47 62.77 0.0M
2022-11-15 61.48 63.09 61.48 63.09 0.0M
2022-11-14 60.78 62.10 60.53 60.91 0.0M
2022-11-11 61.86 61.86 59.89 59.89 0.0M
2022-11-10 61.96 61.96 61.96 61.96 0.0M
2022-11-09 62.50 62.50 61.73 62.44 0.0M
2022-11-08 63.06 63.06 63.06 63.06 0.0M
2022-11-07 63.44 63.44 63.44 63.44 0.0M
2022-11-04 62.29 62.29 62.29 62.29 0.0M
2022-11-03 60.42 60.42 60.42 60.42 0.0M
2022-11-02 62.74 62.74 60.32 60.32 0.0M
2022-11-01 63.07 63.07 63.07 63.07 0.0M
2022-10-31 63.65 63.65 62.71 62.71 0.0M
2022-10-28 64.01 64.01 64.01 64.01 0.0M
2022-10-27 63.27 63.70 63.27 63.70 0.0M
2022-10-26 62.04 62.04 62.04 62.04 0.0M
2022-10-25 60.11 60.11 60.11 60.11 0.0M
2022-10-24 59.22 59.22 59.22 59.22 0.0M
2022-10-21 58.37 58.37 58.37 58.37 0.0M
2022-10-20 58.87 58.87 58.87 58.87 0.0M
2022-10-19 59.08 59.08 59.08 59.08 0.0M
2022-10-18 59.04 59.04 59.04 59.04 0.0M
2022-10-17 58.03 58.55 58.03 58.55 0.0M
2022-10-14 57.53 57.53 57.53 57.53 0.0M
2022-10-13 56.79 56.79 56.79 56.79 0.0M
2022-10-12 56.68 56.68 56.68 56.68 0.0M
2022-10-11 57.02 57.02 56.47 56.47 0.0M
2022-10-10 56.23 56.23 56.23 56.23 0.0M
2022-10-07 57.49 57.49 57.49 57.49 0.0M
2022-10-06 58.09 58.09 58.09 58.09 0.0M
2022-10-05 57.39 57.39 57.39 57.39 0.0M
2022-10-04 56.48 57.14 56.48 57.14 0.0M
2022-10-03 53.49 53.49 53.49 53.49 0.0M
2022-09-30 54.20 54.20 54.20 54.20 0.0M
2022-09-29 54.26 54.26 54.26 54.26 0.0M
2022-09-28 53.56 53.56 53.56 53.56 0.0M
2022-09-27 53.91 53.91 53.91 53.91 0.0M
2022-09-26 53.42 53.42 53.42 53.42 0.0M
2022-09-23 53.55 53.55 53.55 53.55 0.0M
2022-09-22 54.50 54.50 54.50 54.50 0.0M
2022-09-21 56.02 56.02 56.02 56.02 0.0M
2022-09-20 56.41 56.41 56.41 56.41 0.0M
2022-09-19 56.86 56.86 56.86 56.86 0.0M
2022-09-16 56.97 56.97 56.97 56.97 0.0M
2022-09-15 57.37 57.37 57.37 57.37 0.0M
2022-09-14 56.58 56.58 56.58 56.58 0.0M
2022-09-13 57.32 57.32 57.32 57.32 0.0M
2022-09-12 56.70 56.70 56.70 56.70 0.0M
2022-09-09 56.56 56.56 56.56 56.56 0.0M
2022-09-08 56.09 56.09 56.09 56.09 0.0M
2022-09-07 53.73 53.73 53.73 53.73 0.0M
2022-09-06 54.41 54.41 54.41 54.41 0.0M
2022-09-05 54.05 54.05 54.05 54.05 0.0M
2022-09-02 52.86 53.32 52.86 53.32 0.0M
2022-09-01 52.57 52.57 52.57 52.57 0.0M
2022-08-31 52.85 52.85 52.85 52.85 0.0M
2022-08-30 53.64 53.64 53.64 53.64 0.0M
2022-08-29 53.66 53.66 53.66 53.66 0.0M
2022-08-26 55.31 55.31 55.31 55.31 0.0M
2022-08-25 55.43 55.43 55.43 55.43 0.0M
2022-08-24 55.46 55.46 55.46 55.46 0.0M
2022-08-23 55.93 55.93 55.93 55.93 0.0M
2022-08-22 56.44 56.44 56.44 56.44 0.0M
2022-08-19 60.81 60.81 60.81 60.81 0.0M
2022-08-18 61.89 61.89 61.89 61.89 0.0M
2022-08-17 62.22 62.22 62.22 62.22 0.0M
2022-08-16 61.96 61.96 61.96 61.96 0.0M
2022-08-15 61.75 61.75 61.75 61.75 0.0M
2022-08-12 61.36 61.36 61.36 61.36 0.0M
2022-08-11 60.75 60.75 60.75 60.75 0.0M
2022-08-10 59.75 59.75 59.75 59.75 0.0M
2022-08-09 59.59 59.59 59.59 59.59 0.0M
2022-08-08 59.32 59.32 59.32 59.32 0.0M
2022-08-05 59.21 59.21 59.21 59.21 0.0M
2022-08-04 59.44 59.44 59.44 59.44 0.0M
2022-08-03 59.42 59.42 59.42 59.42 0.0M
2022-08-02 60.06 60.06 60.06 60.06 0.0M
2022-08-01 59.87 60.13 59.71 60.13 0.0M
2022-07-29 59.35 59.35 59.35 59.35 0.0M
2022-07-28 58.60 58.60 58.60 58.60 0.0M
2022-07-27 57.71 57.71 57.71 57.71 0.0M
2022-07-26 56.88 57.03 56.88 57.03 0.0M
2022-07-25 56.21 56.21 56.21 56.21 0.0M
2022-07-22 56.70 56.70 56.70 56.70 0.0M
2022-07-21 56.78 56.78 56.78 56.78 0.0M
2022-07-20 56.90 56.90 56.07 56.07 0.0M
2022-07-19 55.55 56.88 55.55 56.88 0.0M
2022-07-18 55.38 56.28 55.38 56.28 0.0M
2022-07-15 54.96 54.96 54.96 54.96 0.0M
2022-07-14 55.64 55.64 55.64 55.64 0.0M
2022-07-13 55.88 55.88 55.88 55.88 0.0M
2022-07-12 55.44 55.44 55.44 55.44 0.0M
2022-07-11 54.92 55.17 54.92 55.17 0.0M
2022-07-08 54.30 54.30 54.30 54.30 0.0M
2022-07-07 54.77 54.87 54.77 54.87 0.0M
2022-07-06 54.57 54.57 54.57 54.57 0.0M
2022-07-05 54.95 54.95 54.95 54.95 0.0M
2022-07-04 53.70 53.70 53.70 53.70 0.0M
2022-07-01 51.13 51.13 51.13 51.13 0.0M
2022-06-30 48.87 48.87 48.87 48.87 0.0M
2022-06-29 50.23 50.23 50.23 50.23 0.0M
2022-06-28 51.56 51.56 51.56 51.56 0.0M
2022-06-27 50.14 50.14 50.14 50.14 0.0M
2022-06-24 48.77 48.77 48.77 48.77 0.0M
2022-06-23 48.99 48.99 48.99 48.99 0.0M
2022-06-22 49.17 49.17 49.17 49.17 0.0M
2022-06-21 51.32 51.32 51.32 51.32 0.0M
2022-06-20 50.20 50.20 50.20 50.20 0.0M
2022-06-17 50.03 50.03 50.03 50.03 0.0M
2022-06-16 50.92 50.92 50.92 50.92 0.0M
2022-06-15 50.32 50.32 50.32 50.32 0.0M
2022-06-14 48.81 48.81 48.81 48.81 0.0M
2022-06-13 49.84 49.84 49.54 49.54 0.0M
2022-06-10 51.65 51.65 51.65 51.65 0.0M
2022-06-09 52.42 52.42 52.42 52.42 0.0M
2022-06-08 52.36 52.36 52.36 52.36 0.0M
2022-06-07 52.20 52.20 52.20 52.20 0.0M
2022-06-06 52.47 52.47 52.47 52.47 0.0M
2022-06-03 52.13 52.13 52.13 52.13 0.0M
2022-06-02 52.07 52.07 52.07 52.07 0.0M
2022-06-01 52.36 52.36 52.36 52.36 0.0M
2022-05-31 53.17 53.17 53.17 53.17 0.0M
2022-05-30 54.07 54.07 54.07 54.07 0.0M
2022-05-27 53.26 53.26 53.26 53.26 0.0M
2022-05-26 51.59 51.59 51.59 51.59 0.0M
2022-05-25 52.98 52.98 52.98 52.98 0.0M
2022-05-24 53.41 53.41 53.41 53.41 0.0M
2022-05-23 53.98 53.98 53.98 53.98 0.0M
2022-05-20 53.44 53.44 53.44 53.44 0.0M
2022-05-19 54.21 54.21 54.21 54.21 0.0M
2022-05-18 55.70 55.70 55.70 55.70 0.0M
2022-05-17 56.07 56.07 56.07 56.07 0.0M
2022-05-16 54.21 55.55 54.21 55.55 0.0M
2022-05-13 53.11 53.11 53.11 53.11 0.0M
2022-05-12 51.37 51.37 51.37 51.37 0.0M
2022-05-11 52.23 52.23 52.23 52.23 0.0M
2022-05-10 50.95 50.95 50.95 50.95 0.0M
2022-05-09 51.82 51.82 51.11 51.11 0.0M
2022-05-06 53.73 53.73 53.73 53.73 0.0M
2022-05-05 54.77 54.77 54.77 54.77 0.0M
2022-05-04 54.22 54.22 54.22 54.22 0.0M
2022-05-03 54.51 54.51 54.51 54.51 0.0M
2022-05-02 53.28 53.28 53.28 53.28 0.0M
2022-04-29 54.06 54.06 54.06 54.06 0.0M
2022-04-28 54.81 54.81 54.81 54.81 0.0M
2022-04-27 54.49 54.49 54.49 54.49 0.0M
2022-04-26 54.27 54.27 54.27 54.27 0.0M
2022-04-25 53.68 53.68 53.68 53.68 0.0M
2022-04-22 55.44 55.44 55.44 55.44 0.0M
2022-04-21 54.42 54.42 54.42 54.42 0.0M
2022-04-20 54.36 54.36 54.25 54.25 0.0M
2022-04-19 52.69 52.69 52.69 52.69 0.0M
2022-04-14 51.82 51.82 51.82 51.82 0.0M
2022-04-13 51.13 51.13 51.13 51.13 0.0M
2022-04-12 52.17 52.17 52.17 52.17 0.0M
2022-04-11 51.02 51.02 51.02 51.02 0.0M
2022-04-08 52.87 52.87 52.87 52.87 0.0M
2022-04-07 49.20 49.20 49.20 49.20 0.0M
2022-04-06 48.93 48.93 47.96 47.96 0.0M
2022-04-05 49.96 49.96 49.96 49.96 0.0M
2022-04-04 49.78 49.84 49.78 49.84 0.0M
2022-04-01 55.50 55.50 53.32 53.32 0.0M
2022-03-31 55.83 55.83 55.83 55.83 0.0M
2022-03-30 56.72 56.72 56.72 56.72 0.0M
2022-03-29 54.86 54.86 54.86 54.86 0.0M
2022-03-28 54.73 54.73 54.73 54.73 0.0M
2022-03-25 54.21 54.21 54.21 54.21 0.0M
2022-03-24 55.80 55.80 54.75 54.75 0.0M
2022-03-23 56.54 56.54 56.54 56.54 0.0M
2022-03-22 56.28 56.67 56.28 56.67 0.0M
2022-03-21 56.37 56.37 56.37 56.37 0.0M
2022-03-18 55.59 55.59 55.59 55.59 0.0M
2022-03-17 56.84 56.84 56.84 56.84 0.0M
2022-03-16 55.64 55.64 55.64 55.64 0.0M
2022-03-15 53.76 53.76 53.76 53.76 0.0M
2022-03-14 54.52 54.52 54.52 54.52 0.0M
2022-03-11 52.78 52.81 52.78 52.81 0.0M
2022-03-10 52.56 52.56 52.56 52.56 0.0M
2022-03-09 51.16 52.54 51.16 52.32 0.0M
2022-03-08 49.23 49.23 49.23 49.23 0.0M
2022-03-07 48.32 48.32 48.32 48.32 0.0M
2022-03-04 52.00 52.00 49.58 49.58 0.0M
2022-03-03 55.10 55.10 55.10 55.10 0.0M
2022-03-02 53.23 53.23 53.23 53.23 0.0M
2022-03-01 56.28 56.28 56.28 56.28 0.0M
2022-02-28 56.60 56.60 56.60 56.60 0.0M
2022-02-25 55.73 56.87 55.73 56.87 0.0M
2022-02-24 76.00 76.00 76.00 76.00 0.0M
2022-02-23 79.40 79.40 79.40 79.40 0.0M
2022-02-22 76.80 78.60 76.80 78.60 0.0M
2022-02-21 80.10 80.10 77.28 77.28 0.0M
2022-02-18 78.58 79.42 78.58 79.42 0.0M
2022-02-17 84.94 84.94 80.00 80.00 0.0M
2022-02-16 86.68 86.68 86.68 86.68 0.0M
2022-02-15 84.42 84.42 84.42 84.42 0.0M
2022-02-14 81.88 81.88 81.88 81.88 0.0M
2022-02-11 84.84 85.60 84.84 85.60 0.0M
2022-02-10 84.34 86.36 84.34 86.36 0.0M
2022-02-09 83.14 83.14 83.14 83.14 0.0M
2022-02-08 81.68 81.68 81.68 81.68 0.0M
2022-02-07 80.36 80.36 80.36 80.36 0.0M
2022-02-04 81.32 81.32 80.78 80.78 0.0M
2022-02-03 82.54 82.54 82.54 82.54 0.0M
2022-02-02 81.82 81.82 81.82 81.82 0.0M
2022-02-01 82.28 82.28 82.28 82.28 0.0M
2022-01-31 80.14 80.14 80.14 80.14 0.0M
2022-01-28 81.26 82.68 81.26 82.68 0.0M
2022-01-27 81.26 81.26 81.26 81.26 0.0M
2022-01-26 83.56 83.56 83.56 83.56 0.0M
2022-01-25 81.38 81.38 81.38 81.38 0.0M
2022-01-24 82.52 82.52 82.52 82.52 0.0M
2022-01-21 83.88 83.88 83.88 83.88 0.0M
2022-01-20 84.50 84.50 84.50 84.50 0.0M
2022-01-19 82.80 84.10 82.80 84.10 0.0M
2022-01-18 82.56 82.56 82.56 82.56 0.0M
2022-01-17 82.26 82.26 82.26 82.26 0.0M
2022-01-14 81.34 81.34 81.34 81.34 0.0M
2022-01-13 79.88 79.88 79.88 79.88 0.0M
2022-01-12 80.40 80.40 80.40 80.40 0.0M
2022-01-11 81.12 81.12 81.12 81.12 0.0M
2022-01-10 80.84 80.84 80.84 80.84 0.0M
2022-01-07 80.46 80.46 80.46 80.46 0.0M
2022-01-06 79.86 80.06 79.86 80.06 0.0M
2022-01-05 80.00 80.00 80.00 80.00 0.0M
2022-01-04 78.00 78.00 78.00 78.00 0.0M
2022-01-03 77.54 77.54 77.54 77.54 0.0M