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

Berlin - Delayed Quote EUR

Edenred SA (QSV.BE)

32.00
-0.01
(-0.03%)
At close: April 25 at 8:08:07 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202532.0032.0032.0032.0032.00-
Apr 24, 202532.0132.0132.0132.0132.01-
Apr 23, 202532.0032.0032.0032.0032.00-
Apr 22, 202531.2231.2231.2231.2231.22-
Apr 17, 202531.5331.5331.5331.5331.53-
Apr 16, 202531.7331.7331.7331.7331.73-
Apr 15, 202530.6430.6430.6430.6430.64-
Apr 14, 202530.3430.3430.3430.3430.34-
Apr 11, 202530.1030.1030.1030.1030.10-
Apr 10, 202530.7530.7530.7530.7530.75-
Apr 9, 202527.7827.7827.7827.7827.78-
Apr 8, 202528.6928.6928.6928.6928.69-
Apr 7, 202528.1528.1528.1528.1528.15-
Apr 4, 202529.9829.9829.9829.9829.98-
Apr 3, 202529.4629.4629.4629.4629.46-
Apr 2, 202530.2430.2430.2430.2430.24-
Apr 1, 202529.9029.9029.9029.9029.90-
Mar 31, 202530.6230.6230.6230.6230.62-
Mar 28, 202531.2931.2931.2931.2931.29-
Mar 27, 202530.8730.8730.8730.8730.87-
Mar 26, 202531.3331.3331.3331.3331.33-
Mar 25, 202531.1631.1631.1631.1631.16-
Mar 24, 202531.6331.6331.6331.6331.63-
Mar 21, 202531.7431.7431.7431.7431.74-
Mar 20, 202532.4832.4832.4832.4832.48-
Mar 19, 202532.1332.1332.1332.1332.13-
Mar 18, 202532.0232.0232.0232.0232.02-
Mar 17, 202532.3432.3432.3432.3432.34-
Mar 14, 202532.4132.4132.4132.4132.41-
Mar 13, 202531.9631.9631.9631.9631.96-
Mar 12, 202533.9233.9233.9233.9233.92-
Mar 11, 202533.9933.9933.9933.9933.99-
Mar 10, 202534.1934.1934.1934.1934.19-
Mar 7, 202533.9233.9233.9233.9233.92-
Mar 6, 202533.0333.0333.0333.0333.03-
Mar 5, 202532.0532.0532.0532.0532.05-
Mar 4, 202530.8230.8230.8230.8230.82-
Mar 3, 202530.6930.6930.6930.6930.69-
Feb 28, 202530.0230.0230.0230.0230.02-
Feb 27, 202530.2630.2630.2630.2630.26-
Feb 26, 202530.4130.4130.4130.4130.41-
Feb 25, 202530.3030.3030.3030.3030.30-
Feb 24, 202530.7930.7930.7930.7930.79-
Feb 21, 202531.0031.0031.0031.0031.00-
Feb 20, 202531.6031.6031.6031.6031.60-
Feb 19, 202532.0532.0532.0532.0532.05-
Feb 18, 202534.2434.2434.2434.2434.24-
Feb 17, 202533.3833.3833.3833.3833.38-
Feb 14, 202533.1233.1233.1233.1233.12-
Feb 13, 202533.0833.0833.0833.0833.08-
Feb 12, 202531.8931.8931.8931.8931.89-
Feb 11, 202531.8231.8231.8231.8231.82-
Feb 10, 202530.9330.9330.9330.9330.93-
Feb 7, 202532.3532.3532.3532.3532.35-
Feb 6, 202532.4432.4432.4432.4432.44-
Feb 5, 202532.2132.2132.2132.2132.21-
Feb 4, 202532.6832.6832.6832.6832.68-
Feb 3, 202532.3632.3632.3632.3632.36-
Jan 31, 202533.1833.1833.1833.1833.18-
Jan 30, 202532.7232.7232.7232.7232.72-
Jan 29, 202532.6932.6932.6932.6932.69-
Jan 28, 202532.1532.1532.1532.1532.15-
Jan 27, 202531.5831.5831.5831.5831.58-
Jan 24, 202531.9831.9831.9831.9831.98-
Jan 23, 202531.4031.4031.4031.4031.40-
Jan 22, 202531.3431.3431.3431.3431.34-
Jan 21, 202531.2531.2531.2531.2531.25-
Jan 20, 202531.2931.2931.2931.2931.29-
Jan 17, 202531.2931.2931.2931.2931.29-
Jan 16, 202531.4031.4031.4031.4031.40-
Jan 15, 202530.7730.7730.7730.7730.77-
Jan 14, 202531.1431.1431.1431.1431.14-
Jan 13, 202531.0931.0931.0931.0931.09-
Jan 10, 202531.7131.7131.7131.7131.71-
Jan 9, 202531.3831.3831.3831.3831.38-
Jan 8, 202530.3030.3030.3030.3030.30-
Jan 7, 202530.9930.9930.9930.9930.99-
Jan 6, 202530.6630.6630.6630.6630.66-
Jan 3, 202530.9830.9830.9830.9830.98-
Jan 2, 202531.7331.7331.7331.7331.73-
Dec 30, 202431.1031.1031.1031.1031.10-
Dec 27, 202431.1231.1231.1231.1231.12-
Dec 23, 202430.3330.3330.3330.3330.33-
Dec 20, 202430.0230.0230.0230.0230.02-
Dec 19, 202430.1730.1730.1730.1730.17-
Dec 18, 202430.9830.9830.9830.9830.98-
Dec 17, 202430.7130.7130.7130.7130.71-
Dec 16, 202430.5630.5630.5630.5630.56-
Dec 13, 202430.5330.5330.5330.5330.53-
Dec 12, 202431.6931.6931.6931.6931.69-
Dec 11, 202431.4531.4531.4531.4531.45-
Dec 10, 202431.4731.4731.4731.4731.47-
Dec 9, 202431.1431.1431.1431.1431.14-
Dec 6, 202430.4630.4630.4630.4630.46-
Dec 5, 202429.4929.4929.4929.4929.49-
Dec 4, 202430.3230.3230.3230.3230.32-
Dec 3, 202431.3731.3731.3731.3731.37-
Dec 2, 202431.0731.0731.0731.0731.07-
Nov 29, 202430.5630.5630.5630.5630.56-
Nov 28, 202429.9229.9229.9229.9229.92-
Nov 27, 202429.9429.9429.9429.9429.94-
Nov 26, 202429.8929.8929.8929.8929.89-
Nov 25, 202429.6829.6829.6829.6829.68-
Nov 22, 202429.4429.4429.4429.4429.44-
Nov 21, 202429.2729.2729.2729.2729.27-
Nov 20, 202429.0829.0829.0829.0829.08-
Nov 19, 202428.4428.4428.4428.4428.44-
Nov 18, 202428.7628.7628.7628.7628.76-
Nov 15, 202428.4228.4228.4228.4228.42-
Nov 14, 202428.0828.0828.0828.0828.08-
Nov 13, 202428.7728.7728.7728.7728.77-
Nov 12, 202429.7529.7529.7529.7529.75-
Nov 11, 202429.9729.9729.9729.9729.97-
Nov 8, 202430.3330.3330.3330.3330.33-
Nov 7, 202430.0530.0530.0530.0530.05-
Nov 6, 202430.1830.1830.1830.1830.18-
Nov 5, 202429.9429.9429.9429.9429.94-
Nov 4, 202429.7329.7329.7329.7329.73-
Nov 1, 202429.4929.4929.4929.4929.49-
Oct 31, 202428.4228.4228.4228.4228.42-
Oct 30, 202429.5029.5029.5029.5029.50-
Oct 29, 202429.6229.6229.6229.6229.62-
Oct 28, 202428.9228.9228.9228.9228.92-
Oct 25, 202429.4929.4929.4929.4929.49-
Oct 24, 202433.4033.4033.4033.4033.40-
Oct 23, 202433.8733.8733.8733.8733.87-
Oct 22, 202433.1833.1833.1833.1833.18-
Oct 21, 202433.5533.5533.5533.5533.55-
Oct 18, 202433.3133.3133.3133.3133.31-
Oct 17, 202433.5933.5933.5933.5933.59-
Oct 16, 202433.1133.1133.1133.1133.11-
Oct 15, 202433.6033.6033.6033.6033.60-
Oct 14, 202434.0034.0034.0034.0034.00-
Oct 11, 202434.0734.0734.0734.0734.07-
Oct 10, 202434.4134.4134.4134.4134.41-
Oct 9, 202433.9833.9833.9833.9833.98-
Oct 8, 202433.6133.6133.6133.6133.61-
Oct 7, 202434.5234.5234.5234.5234.52-
Oct 4, 202433.7933.7933.7933.7933.79-
Oct 3, 202433.8933.8933.8933.8933.89-
Oct 2, 202435.2835.2835.2835.2835.28-
Oct 1, 202434.0234.0234.0234.0234.02-
Sep 30, 202435.7435.7435.7435.7435.74-
Sep 27, 202434.7834.7834.7834.7834.78-
Sep 26, 202434.5934.5934.5934.5934.59-
Sep 25, 202433.2933.2933.2933.2933.29-
Sep 24, 202433.4733.4733.4733.4733.47-
Sep 23, 202435.3735.3735.3735.3735.37-
Sep 20, 202437.0337.0337.0337.0337.03-
Sep 19, 202435.9135.9135.9135.9135.91-
Sep 18, 202436.6236.6236.6236.6236.62-
Sep 17, 202435.6335.6335.6335.6335.63-
Sep 16, 202436.0036.0036.0036.0036.00-
Sep 13, 202435.8835.8835.8835.8835.88-
Sep 12, 202437.3037.3037.3037.3037.30-
Sep 11, 202437.9337.9337.9337.9337.93-
Sep 10, 202437.5637.5637.5637.5637.56-
Sep 9, 202437.4637.4637.4637.4637.46-
Sep 6, 202437.4437.4437.4437.4437.44-
Sep 5, 202437.8337.8337.8337.8337.83-
Sep 4, 202436.6736.6736.6736.6736.67-
Sep 3, 202437.0037.0037.0037.0037.00-
Sep 2, 202438.2538.2538.2538.2538.25-
Aug 30, 202437.8437.8437.8437.8437.84-
Aug 29, 202437.7337.7337.7337.7337.73-
Aug 28, 202438.0138.0138.0138.0138.01-
Aug 27, 202438.0238.0238.0238.0238.02-
Aug 26, 202438.1438.1438.1438.1438.14-
Aug 23, 202437.9137.9137.9137.9137.91-
Aug 22, 202437.5937.5937.5937.5937.59-
Aug 21, 202437.6537.6537.6537.6537.65-
Aug 20, 202437.9437.9437.9437.9437.94-
Aug 19, 202437.3337.3337.3337.3337.33-
Aug 16, 202437.5137.5137.5137.5137.51-
Aug 15, 202437.2037.2037.2037.2037.20-
Aug 14, 202437.1137.1137.1137.1137.11-
Aug 13, 202435.8435.8435.8435.8435.84-
Aug 12, 202436.0436.0436.0436.0436.04-
Aug 9, 202435.8535.8535.8535.8535.85-
Aug 8, 202435.7135.7135.7135.7135.71-
Aug 7, 202435.5035.5035.5035.5035.50-
Aug 6, 202435.8635.8635.8635.8635.86-
Aug 5, 202435.5935.5935.5935.5935.59-
Aug 2, 202437.1537.1537.1537.1537.15-
Aug 1, 202438.3838.3838.3838.3838.38-
Jul 31, 202438.3738.3738.3738.3738.37-
Jul 30, 202437.7037.7037.7037.7037.70-
Jul 29, 202437.6237.6237.6237.6237.62-
Jul 26, 202437.6837.6837.6837.6837.68-
Jul 25, 202437.1237.1237.1237.1237.12-
Jul 24, 202436.4936.4936.4936.4936.49-
Jul 23, 202443.3143.3143.3143.3143.31-
Jul 22, 202441.3541.3541.3541.3541.35-
Jul 19, 202441.2941.2941.2941.2941.29-
Jul 18, 202440.6540.6540.6540.6540.65-
Jul 17, 202440.2540.2540.2540.2540.25-
Jul 16, 202439.9839.9839.9839.9839.98-
Jul 15, 202440.4940.4940.4940.4940.49-
Jul 12, 202440.8240.8240.8240.8240.82-
Jul 11, 202440.0140.0140.0140.0140.01-
Jul 10, 202439.9439.9439.9439.9439.94-
Jul 9, 202440.2840.2840.2840.2840.28-
Jul 8, 202440.8340.8340.8340.8340.83-
Jul 5, 202441.0041.0041.0041.0041.00-
Jul 4, 202441.0241.0241.0241.0241.02-
Jul 3, 202440.2940.2940.2940.2940.29-
Jul 2, 202439.9339.9339.9339.9339.93-
Jul 1, 202440.3540.3540.3540.3540.35-
Jun 28, 202440.4040.4040.4040.4040.40-
Jun 27, 202441.8841.8841.8841.8841.88-
Jun 26, 202443.0243.0243.0243.0243.02-
Jun 25, 202442.6142.6142.6142.6142.61-
Jun 24, 202441.6141.6141.6141.6141.61-
Jun 21, 202441.1841.1841.1841.1841.18-
Jun 20, 202440.4840.4840.4840.4840.48-
Jun 19, 202440.6740.6740.6740.6740.67-
Jun 18, 202440.2040.2040.2040.2040.20-
Jun 17, 202440.5640.5640.5640.5640.56-
Jun 14, 202441.9841.9841.9841.9841.98-
Jun 13, 202443.4043.4043.4043.4043.40-
Jun 12, 202443.9243.9243.9243.9243.92-
Jun 11, 202443.4443.4443.4443.4443.44-
Jun 10, 2024 1.1 Dividend
Jun 10, 202444.7144.7144.7144.7144.71-
Jun 7, 202446.2546.2546.2546.2545.15-
Jun 6, 202444.2844.2844.2844.2843.23-
Jun 5, 202444.1144.1144.1144.1143.06-
Jun 4, 202443.2343.2343.2343.2342.20-
Jun 3, 202443.4143.4143.4143.4142.38-
May 31, 202442.0342.0342.0342.0341.03-
May 30, 202443.0343.0343.0343.0342.01-
May 29, 202445.0445.0445.0445.0443.97-
May 28, 202445.5145.5145.5145.5144.43-
May 27, 202444.7444.7444.7444.7443.68-
May 24, 202445.1845.1845.1845.1844.11-
May 23, 202446.6646.6646.6646.6645.55-
May 22, 202446.7046.7046.7046.7045.59-
May 21, 202446.9246.9246.9246.9245.80-
May 20, 202446.9146.9146.9146.9145.79-
May 17, 202447.0347.0347.0347.0345.91-
May 16, 202447.7247.7247.7247.7246.59-
May 15, 202447.8447.8447.8447.8446.70-
May 14, 202447.7947.7947.7947.7946.65-
May 13, 202447.1147.1147.1147.1145.99-
May 10, 202446.4246.4246.4246.4245.32-
May 9, 202446.3646.3646.3646.3645.26-
May 8, 202446.2446.2446.2446.2445.14-
May 7, 202445.5345.5345.5345.5344.45-
May 6, 202445.5345.5345.5345.5344.45-
May 3, 202444.2644.2644.2644.2643.21-
May 2, 202444.1544.1544.1544.1543.10-
Apr 30, 202445.2245.2245.2245.2244.14-
Apr 29, 202445.0545.0545.0545.0543.98-
Apr 26, 202445.4145.4145.4145.4144.33-
Apr 25, 202445.4645.4645.4645.4644.38-