Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

eDreams ODIGEO S.A. (1ED.SG)

Compare
6.24
-0.24
(-3.70%)
At close: April 11 at 12:52:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20256.476.476.226.246.24-
Apr 10, 20256.206.486.206.486.48-
Apr 9, 20256.476.475.845.885.88-
Apr 8, 20256.116.316.076.316.31-
Apr 7, 20256.236.235.765.905.90-
Apr 4, 20256.806.806.256.346.34-
Apr 3, 20257.057.057.007.007.00-
Apr 2, 20257.177.177.177.177.17-
Apr 1, 20256.976.976.976.976.97-
Mar 31, 20257.167.167.167.167.16-
Mar 28, 20257.417.417.227.227.22-
Mar 27, 20258.328.327.037.447.44-
Mar 26, 20258.208.618.208.528.52-
Mar 25, 20258.208.208.208.208.20-
Mar 24, 20257.967.967.967.967.96-
Mar 21, 20257.927.927.927.927.92-
Mar 20, 20257.817.897.817.897.89-
Mar 19, 20257.877.877.827.867.86-
Mar 18, 20257.797.887.797.887.88-
Mar 17, 20257.587.587.587.587.58-
Mar 14, 20257.487.627.487.627.62-
Mar 13, 20257.607.607.597.597.59-
Mar 12, 20257.727.727.667.667.66-
Mar 11, 20258.098.097.707.707.70-
Mar 10, 20258.048.048.048.048.04-
Mar 7, 20258.098.098.008.028.02-
Mar 6, 20258.088.088.088.088.08-
Mar 5, 20258.068.068.068.068.06-
Mar 4, 20258.078.077.977.977.97-
Mar 3, 20257.958.107.958.108.10-
Feb 28, 20257.938.017.938.018.01-
Feb 27, 20257.917.937.897.907.90-
Feb 26, 20258.038.037.947.947.94-
Feb 25, 20258.038.038.038.038.03-
Feb 24, 20257.958.007.958.008.00-
Feb 21, 20258.148.148.148.148.14-
Feb 20, 20258.308.308.308.308.30-
Feb 19, 20258.528.528.528.528.52-
Feb 18, 20258.638.638.608.608.60-
Feb 17, 20258.698.698.698.698.69-
Feb 14, 20258.498.688.498.688.68-
Feb 13, 20258.648.648.588.588.58-
Feb 12, 20258.668.668.668.668.66-
Feb 11, 20258.888.888.888.888.88-
Feb 10, 20258.578.578.578.578.57-
Feb 7, 20258.818.818.758.758.75-
Feb 6, 20258.868.868.868.868.86-
Feb 5, 20259.119.118.988.988.98-
Feb 4, 20259.019.049.019.049.04-
Feb 3, 20259.039.039.039.039.03-
Jan 31, 20259.069.069.069.069.06-
Jan 30, 20258.929.018.929.019.01-
Jan 29, 20258.898.898.898.898.89-
Jan 28, 20258.578.698.578.698.69-
Jan 27, 20258.578.578.578.578.57-
Jan 24, 20258.408.488.378.488.48-
Jan 23, 20258.428.428.408.408.40-
Jan 22, 20258.488.488.488.488.48-
Jan 21, 20258.538.538.538.538.53-
Jan 20, 20258.418.418.418.418.41-
Jan 17, 20258.218.218.218.218.21-
Jan 16, 20258.098.098.098.098.09-
Jan 15, 20257.958.037.958.038.03-
Jan 14, 20257.927.927.887.927.92-
Jan 13, 20258.148.148.148.148.14-
Jan 10, 20258.318.318.318.318.31-
Jan 9, 20258.438.438.438.438.43-
Jan 8, 20258.478.478.478.478.47-
Jan 7, 20258.338.338.338.338.33-
Jan 6, 20258.428.428.308.358.35-
Jan 3, 20258.438.438.438.438.43-
Jan 2, 20258.468.468.468.468.46-
Dec 30, 20248.108.108.108.108.10-
Dec 27, 20248.118.118.038.048.04-
Dec 23, 20247.877.877.737.767.76-
Dec 20, 20247.617.717.467.717.71-
Dec 19, 20247.297.617.297.617.61-
Dec 18, 20247.597.597.597.597.59-
Dec 17, 20247.677.677.577.577.57-
Dec 16, 20247.677.677.677.677.67-
Dec 13, 20247.567.577.497.577.57-
Dec 12, 20247.577.577.437.437.43-
Dec 11, 20247.487.487.487.487.48-
Dec 10, 20247.587.587.587.587.58-
Dec 9, 20247.417.417.417.417.41-
Dec 6, 20247.457.457.337.337.33-
Dec 5, 20247.267.267.157.257.25-
Dec 4, 20247.187.187.187.187.18-
Dec 3, 20246.936.936.936.936.93-
Dec 2, 20246.866.866.866.866.86-
Nov 29, 20246.756.756.756.756.75-
Nov 28, 20246.586.586.586.586.58-
Nov 27, 20246.576.576.576.576.57-
Nov 26, 20246.606.606.606.606.60-
Nov 25, 20246.596.606.596.606.60-
Nov 22, 20246.426.576.426.576.57-
Nov 21, 20246.526.566.526.566.56-
Nov 20, 20246.296.296.296.296.29-
Nov 19, 20246.196.196.196.196.19-
Nov 18, 20246.286.286.286.286.28-
Nov 15, 20246.216.216.216.216.21-
Nov 14, 20246.146.146.146.146.14-
Nov 13, 20246.196.196.076.146.14-
Nov 12, 20246.276.276.276.276.27-
Nov 11, 20246.316.316.316.316.31-
Nov 8, 20246.446.446.446.446.44-
Nov 7, 20246.376.396.346.376.37-
Nov 6, 20246.366.366.366.366.36-
Nov 5, 20246.386.386.366.366.36-
Nov 4, 20246.366.366.366.366.36-
Nov 1, 20246.406.406.406.406.40-
Oct 31, 20246.186.356.186.356.35140
Oct 30, 20246.196.196.196.196.19-
Oct 29, 20246.226.226.146.146.14-
Oct 28, 20246.116.116.096.096.09-
Oct 25, 20246.156.156.156.156.15-
Oct 24, 20246.216.216.216.216.21-
Oct 23, 20246.236.236.186.216.21-
Oct 22, 20246.266.266.146.146.14-
Oct 21, 20246.266.266.266.266.26-
Oct 18, 20246.266.266.266.266.26-
Oct 17, 20246.266.266.266.266.26-
Oct 16, 20246.266.266.266.266.26-
Oct 15, 20246.336.336.336.336.33-
Oct 14, 20246.356.356.356.356.35-
Oct 11, 20246.316.316.316.316.31-
Oct 10, 20246.316.316.316.316.31-
Oct 9, 20246.166.306.166.306.30-
Oct 8, 20246.406.406.406.406.40-
Oct 7, 20246.416.416.416.416.41-
Oct 4, 20246.366.366.366.366.36-
Oct 3, 20246.416.466.386.416.41-
Oct 2, 20246.466.466.466.466.46-
Oct 1, 20246.666.716.666.716.71-
Sep 30, 20246.666.666.666.666.66-
Sep 27, 20246.516.666.516.666.66-
Sep 26, 20246.396.396.396.396.39-
Sep 25, 20246.456.456.456.456.45-
Sep 24, 20246.456.456.456.456.45-
Sep 23, 20246.536.536.536.536.53-
Sep 20, 20246.296.556.296.536.53-
Sep 19, 20246.416.416.416.416.41-
Sep 18, 20246.406.406.406.406.40-
Sep 17, 20246.406.406.406.406.40-
Sep 16, 20246.466.466.406.406.40-
Sep 13, 20246.536.806.506.506.50-
Sep 12, 20246.566.706.566.706.70-
Sep 11, 20246.566.566.566.566.56-
Sep 10, 20246.486.486.486.486.48-
Sep 9, 20246.676.676.676.676.67-
Sep 6, 20246.616.616.616.616.61-
Sep 5, 20246.606.606.606.606.60-
Sep 4, 20246.536.536.536.536.53-
Sep 3, 20246.536.666.536.666.66-
Sep 2, 20246.646.646.646.646.64-
Aug 30, 20246.636.686.636.656.65-
Aug 29, 20246.666.666.616.636.63-
Aug 28, 20246.686.686.626.666.66-
Aug 27, 20246.616.666.586.666.66-
Aug 26, 20246.596.596.526.576.57-
Aug 23, 20246.536.596.536.596.59-
Aug 22, 20246.566.576.556.556.55-
Aug 21, 20246.486.546.486.536.53-
Aug 20, 20246.596.596.556.556.55-
Aug 19, 20246.566.576.556.556.55-
Aug 16, 20246.536.576.526.546.54-
Aug 15, 20246.426.426.426.426.42-
Aug 14, 20246.466.466.466.466.46-
Aug 13, 20246.476.486.356.486.48-
Aug 12, 20246.296.296.296.296.29-
Aug 9, 20246.356.356.356.356.35-
Aug 8, 20246.476.476.476.476.47-
Aug 7, 20246.396.396.396.396.39-
Aug 6, 20246.376.376.376.376.37-
Aug 5, 20246.216.476.216.326.32-
Aug 2, 20246.536.536.476.476.47-
Aug 1, 20246.676.676.676.676.67-
Jul 31, 20246.646.646.646.646.64-
Jul 30, 20246.626.626.626.626.62-
Jul 29, 20246.626.626.626.626.62-
Jul 26, 20246.666.666.666.666.66-
Jul 25, 20246.286.286.286.286.28-
Jul 24, 20246.616.616.616.616.61-
Jul 23, 20246.696.696.686.686.68-
Jul 22, 20246.636.666.606.666.66-
Jul 19, 20246.776.776.616.616.61-
Jul 18, 20246.826.826.786.786.78-
Jul 17, 20246.826.826.826.826.82-
Jul 16, 20246.866.866.866.866.86-
Jul 15, 20246.946.946.946.946.94-
Jul 12, 20246.806.806.806.806.80-
Jul 11, 20246.756.756.756.756.75-
Jul 10, 20246.666.666.666.666.66-
Jul 9, 20246.606.606.606.606.60-
Jul 8, 20246.546.546.546.546.54-
Jul 5, 20246.636.636.636.636.63-
Jul 4, 20246.526.616.526.616.61-
Jul 3, 20246.426.426.426.426.42-
Jul 2, 20246.396.396.396.396.39-
Jul 1, 20246.416.416.416.416.41-
Jun 28, 20246.206.206.206.206.20-
Jun 27, 20246.406.406.406.406.40-
Jun 26, 20246.516.516.516.516.51-
Jun 25, 20246.646.646.646.646.64-
Jun 24, 20246.656.656.656.656.65-
Jun 21, 20246.796.796.736.736.73-
Jun 20, 20246.646.656.636.656.65-
Jun 19, 20246.676.676.676.676.67-
Jun 18, 20246.676.716.626.716.71-
Jun 17, 20246.696.696.696.696.69-
Jun 14, 20246.806.806.806.806.80-
Jun 13, 20247.107.107.107.107.10-
Jun 12, 20246.946.946.946.946.94-
Jun 11, 20246.966.966.936.936.93-
Jun 10, 20247.107.106.997.007.00-
Jun 7, 20247.067.067.067.067.06-
Jun 6, 20247.017.167.017.157.15-
Jun 5, 20246.786.786.786.786.78-
Jun 4, 20247.007.007.007.007.00-
Jun 3, 20246.996.996.996.996.99-
May 31, 20246.816.876.806.866.86-
May 30, 20246.706.826.706.816.81-
May 29, 20246.716.766.716.766.76-
May 28, 20246.826.826.796.796.79-
May 27, 20246.576.746.576.746.74-
May 24, 20246.656.656.656.656.65-
May 23, 20246.776.776.666.666.66-
May 22, 20247.007.006.766.766.76-
May 21, 20246.977.066.976.996.99-
May 20, 20246.836.856.826.826.82-
May 17, 20246.706.716.686.686.68-
May 16, 20246.576.576.576.576.57-
May 15, 20246.426.426.426.426.42-
May 14, 20246.526.526.526.526.52-
May 13, 20246.506.506.506.506.50-
May 10, 20246.486.556.486.556.55-
May 9, 20246.516.516.476.476.47-
May 8, 20246.456.456.456.456.45-
May 7, 20246.486.486.486.486.48-
May 6, 20246.286.506.286.506.502,000
May 3, 20246.196.196.196.196.19-
May 2, 20246.296.296.296.296.29-
Apr 30, 20246.296.296.246.266.26-
Apr 29, 20246.186.186.186.186.18-
Apr 26, 20246.036.036.036.036.03-
Apr 25, 20246.126.126.126.126.12-
Apr 24, 20246.116.116.116.116.11-
Apr 23, 20246.016.016.016.016.01-
Apr 22, 20246.056.056.056.056.05-
Apr 19, 20246.076.076.076.076.07-
Apr 18, 20246.016.016.016.016.01-
Apr 17, 20245.965.965.965.965.96-
Apr 16, 20245.945.945.945.945.94-
Apr 15, 20246.106.106.106.106.10-
Apr 12, 20246.216.216.146.146.14-
Apr 11, 20246.246.246.246.246.24-