Frankfurt - Delayed Quote EUR

Edenred SE (QSV.F)

32.43

-0.78

(-2.35%)

As of 8:20:00 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 3, 2025	32.43	32.43	32.43	32.43	32.43	100
Jan 31, 2025	33.21	33.21	33.21	33.21	33.21	-
Jan 30, 2025	32.73	32.73	32.73	32.73	32.73	-
Jan 29, 2025	32.66	32.66	32.66	32.66	32.66	-
Jan 28, 2025	32.19	32.19	32.19	32.19	32.19	-
Jan 27, 2025	31.61	31.61	31.61	31.61	31.61	-
Jan 24, 2025	31.96	31.96	31.96	31.96	31.96	-
Jan 23, 2025	31.40	31.85	31.40	31.85	31.85	100
Jan 22, 2025	31.36	31.36	31.36	31.36	31.36	-
Jan 21, 2025	31.26	31.26	31.26	31.26	31.26	-
Jan 20, 2025	31.29	31.44	31.29	31.44	31.44	15
Jan 17, 2025	31.29	31.29	31.29	31.29	31.29	-
Jan 16, 2025	31.47	31.47	31.47	31.47	31.47	-
Jan 15, 2025	30.79	30.79	30.79	30.79	30.79	-
Jan 14, 2025	31.16	31.16	31.16	31.16	31.16	-
Jan 13, 2025	31.03	31.03	31.03	31.03	31.03	-
Jan 10, 2025	31.75	31.75	31.75	31.75	31.75	-
Jan 9, 2025	31.35	31.35	31.35	31.35	31.35	-
Jan 8, 2025	30.28	30.28	30.28	30.28	30.28	-
Jan 7, 2025	31.04	31.04	31.04	31.04	31.04	-
Jan 6, 2025	30.66	30.66	30.66	30.66	30.66	-
Jan 3, 2025	31.01	31.01	30.78	30.78	30.78	550
Jan 2, 2025	31.75	31.75	31.75	31.75	31.75	-
Dec 30, 2024	31.27	31.27	31.27	31.27	31.27	5
Dec 27, 2024	31.12	31.26	31.12	31.26	31.26	179
Dec 23, 2024	30.29	30.29	30.29	30.29	30.29	-
Dec 20, 2024	30.01	30.01	30.01	30.01	30.01	-
Dec 19, 2024	30.18	30.47	30.18	30.47	30.47	3
Dec 18, 2024	31.00	31.00	31.00	31.00	31.00	-
Dec 17, 2024	30.71	30.71	30.71	30.71	30.71	-
Dec 16, 2024	30.57	30.57	30.57	30.57	30.57	-
Dec 13, 2024	30.56	30.56	30.56	30.56	30.56	-
Dec 12, 2024	31.68	31.68	31.68	31.68	31.68	-
Dec 11, 2024	31.44	31.44	31.44	31.44	31.44	-
Dec 10, 2024	31.45	31.45	31.45	31.45	31.45	-
Dec 9, 2024	31.13	31.35	31.13	31.35	31.35	15
Dec 6, 2024	30.49	30.49	30.49	30.49	30.49	-
Dec 5, 2024	29.50	29.50	29.50	29.50	29.50	-
Dec 4, 2024	30.29	30.29	30.29	30.29	30.29	-
Dec 3, 2024	31.45	31.45	31.45	31.45	31.45	-
Dec 2, 2024	30.93	30.93	30.93	30.93	30.93	-
Nov 29, 2024	30.54	30.54	30.54	30.54	30.54	-
Nov 28, 2024	29.94	29.94	29.94	29.94	29.94	-
Nov 27, 2024	30.00	30.00	30.00	30.00	30.00	-
Nov 26, 2024	30.06	30.17	30.06	30.17	30.17	2
Nov 25, 2024	29.72	29.72	29.72	29.72	29.72	-
Nov 22, 2024	29.49	29.49	29.49	29.49	29.49	-
Nov 21, 2024	29.27	29.27	29.27	29.27	29.27	-
Nov 20, 2024	29.78	29.78	29.25	29.25	29.25	130
Nov 19, 2024	28.38	28.39	28.38	28.39	28.39	7
Nov 18, 2024	28.72	28.72	28.72	28.72	28.72	100
Nov 15, 2024	28.38	28.38	28.38	28.38	28.38	-
Nov 14, 2024	28.12	28.12	28.12	28.12	28.12	-
Nov 13, 2024	28.82	28.82	28.82	28.82	28.82	-
Nov 12, 2024	29.70	29.70	29.70	29.70	29.70	-
Nov 11, 2024	29.95	29.95	29.95	29.95	29.95	-
Nov 8, 2024	30.42	30.42	30.42	30.42	30.42	-
Nov 7, 2024	30.10	30.10	30.10	30.10	30.10	-
Nov 6, 2024	30.26	30.26	30.25	30.25	30.25	166
Nov 5, 2024	29.91	29.91	29.91	29.91	29.91	-
Nov 4, 2024	29.58	29.58	29.50	29.50	29.50	121
Nov 1, 2024	29.54	29.54	29.54	29.54	29.54	-
Oct 31, 2024	28.42	28.82	28.42	28.82	28.82	200
Oct 30, 2024	29.57	29.57	29.00	29.00	29.00	100
Oct 29, 2024	29.49	29.49	29.49	29.49	29.49	-
Oct 28, 2024	28.86	28.86	28.86	28.86	28.86	-
Oct 25, 2024	29.59	29.59	29.59	29.59	29.59	-
Oct 24, 2024	33.59	33.59	29.20	29.47	29.47	622
Oct 23, 2024	33.82	34.46	33.82	34.46	34.46	2
Oct 22, 2024	33.17	33.17	33.17	33.17	33.17	-
Oct 21, 2024	33.79	33.79	33.79	33.79	33.79	90
Oct 18, 2024	33.30	33.30	33.30	33.30	33.30	-
Oct 17, 2024	33.58	33.58	33.58	33.58	33.58	-
Oct 16, 2024	33.15	34.03	33.15	34.03	34.03	5
Oct 15, 2024	33.60	33.60	33.60	33.60	33.60	-
Oct 14, 2024	33.99	33.99	33.64	33.64	33.64	1,269
Oct 11, 2024	34.09	34.09	34.09	34.09	34.09	-
Oct 10, 2024	34.47	34.47	33.84	34.05	34.05	160
Oct 9, 2024	33.98	33.98	33.98	33.98	33.98	-
Oct 8, 2024	33.83	33.83	33.83	33.83	33.83	-
Oct 7, 2024	34.55	34.55	34.55	34.55	34.55	-
Oct 4, 2024	33.80	33.80	33.80	33.80	33.80	-
Oct 3, 2024	33.98	33.98	33.98	33.98	33.98	-
Oct 2, 2024	35.17	35.17	35.17	35.17	35.17	-
Oct 1, 2024	34.03	34.03	34.03	34.03	34.03	-
Sep 30, 2024	35.66	35.66	35.66	35.66	35.66	-
Sep 27, 2024	34.79	34.79	34.79	34.79	34.79	-
Sep 26, 2024	34.46	34.73	34.46	34.73	34.73	150
Sep 25, 2024	33.34	33.48	33.34	33.48	33.48	20
Sep 24, 2024	33.34	33.34	33.34	33.34	33.34	-
Sep 23, 2024	35.31	35.31	35.31	35.31	35.31	-
Sep 20, 2024	37.18	37.18	37.18	37.18	37.18	-
Sep 19, 2024	35.87	35.87	35.87	35.87	35.87	-
Sep 18, 2024	36.64	36.64	36.64	36.64	36.64	-
Sep 17, 2024	35.65	36.37	35.65	36.37	36.37	142
Sep 16, 2024	36.05	36.05	36.05	36.05	36.05	-
Sep 13, 2024	35.90	35.90	35.90	35.90	35.90	-
Sep 12, 2024	37.24	37.24	37.24	37.24	37.24	-
Sep 11, 2024	37.89	37.89	37.89	37.89	37.89	-
Sep 10, 2024	37.67	37.67	37.67	37.67	37.67	-
Sep 9, 2024	37.32	37.32	37.32	37.32	37.32	-
Sep 6, 2024	37.49	37.49	37.49	37.49	37.49	-
Sep 5, 2024	37.74	37.74	37.74	37.74	37.74	-
Sep 4, 2024	36.51	36.51	36.51	36.51	36.51	-
Sep 3, 2024	36.97	36.97	36.97	36.97	36.97	-
Sep 2, 2024	38.30	38.30	38.30	38.30	38.30	70
Aug 30, 2024	37.77	38.27	37.77	38.27	38.27	200
Aug 29, 2024	37.86	37.86	37.86	37.86	37.86	-
Aug 28, 2024	37.92	37.92	37.92	37.92	37.92	-
Aug 27, 2024	37.99	37.99	37.99	37.99	37.99	-
Aug 26, 2024	38.19	38.19	38.19	38.19	38.19	-
Aug 23, 2024	37.82	37.82	37.82	37.82	37.82	-
Aug 22, 2024	37.66	37.66	37.66	37.66	37.66	-
Aug 21, 2024	37.63	37.63	37.63	37.63	37.63	-
Aug 20, 2024	37.91	37.91	37.91	37.91	37.91	-
Aug 19, 2024	37.34	37.34	37.34	37.34	37.34	-
Aug 16, 2024	37.52	37.52	37.52	37.52	37.52	-
Aug 15, 2024	37.17	37.17	37.17	37.17	37.17	-
Aug 14, 2024	37.06	37.06	37.06	37.06	37.06	-
Aug 13, 2024	35.83	35.83	35.83	35.83	35.83	-
Aug 12, 2024	35.98	35.98	35.98	35.98	35.98	-
Aug 9, 2024	35.92	35.92	35.92	35.92	35.92	-
Aug 8, 2024	35.55	35.55	35.55	35.55	35.55	-
Aug 7, 2024	35.46	35.46	35.46	35.46	35.46	-
Aug 6, 2024	35.84	35.84	35.84	35.84	35.84	-
Aug 5, 2024	35.57	35.57	35.57	35.57	35.57	-
Aug 2, 2024	37.25	37.25	37.25	37.25	37.25	-
Aug 1, 2024	38.48	38.48	38.48	38.48	38.48	-
Jul 31, 2024	38.12	38.12	38.12	38.12	38.12	-
Jul 30, 2024	37.70	37.70	37.70	37.70	37.70	-
Jul 29, 2024	37.91	37.96	37.91	37.96	37.96	8
Jul 26, 2024	37.71	37.71	37.71	37.71	37.71	-
Jul 25, 2024	37.32	37.32	37.32	37.32	37.32	-
Jul 24, 2024	36.51	36.51	36.51	36.51	36.51	-
Jul 23, 2024	42.29	42.29	37.11	37.11	37.11	200
Jul 22, 2024	41.28	42.51	41.28	42.51	42.51	500
Jul 19, 2024	41.20	41.20	41.20	41.20	41.20	-
Jul 18, 2024	40.64	40.64	40.64	40.64	40.64	-
Jul 17, 2024	40.20	40.36	40.20	40.36	40.36	200
Jul 16, 2024	39.91	39.91	39.91	39.91	39.91	-
Jul 15, 2024	40.66	40.66	40.66	40.66	40.66	-
Jul 12, 2024	40.77	40.77	40.77	40.77	40.77	-
Jul 11, 2024	40.03	40.03	40.03	40.03	40.03	-
Jul 10, 2024	39.93	39.93	39.93	39.93	39.93	-
Jul 9, 2024	40.20	40.20	40.20	40.20	40.20	-
Jul 8, 2024	40.92	40.92	40.92	40.92	40.92	-
Jul 5, 2024	41.02	41.02	41.02	41.02	41.02	-
Jul 4, 2024	40.99	40.99	40.99	40.99	40.99	-
Jul 3, 2024	40.07	40.07	40.07	40.07	40.07	-
Jul 2, 2024	40.02	40.02	40.02	40.02	40.02	-
Jul 1, 2024	40.50	40.50	40.50	40.50	40.50	-
Jun 28, 2024	40.32	40.32	40.32	40.32	40.32	-
Jun 27, 2024	41.81	41.81	40.59	40.59	40.59	9
Jun 26, 2024	42.84	42.84	42.84	42.84	42.84	-
Jun 25, 2024	42.65	42.65	42.63	42.63	42.63	700
Jun 24, 2024	41.52	41.52	41.52	41.52	41.52	-
Jun 21, 2024	41.18	41.18	41.18	41.18	41.18	-
Jun 20, 2024	40.46	40.74	40.46	40.74	40.74	25
Jun 19, 2024	40.63	40.63	40.63	40.63	40.63	-
Jun 18, 2024	40.15	40.15	40.15	40.15	40.15	-
Jun 17, 2024	40.43	40.43	40.43	40.43	40.43	-
Jun 14, 2024	41.91	41.91	41.91	41.91	41.91	-
Jun 13, 2024	43.45	43.45	42.45	42.45	42.45	243
Jun 12, 2024	43.85	43.85	43.03	43.03	43.03	4
Jun 11, 2024	43.38	43.88	43.38	43.88	43.88	100
Jun 10, 2024	1.10 Dividend
Jun 10, 2024	44.98	44.98	44.98	44.98	44.98	-
Jun 7, 2024	46.44	46.44	46.44	46.44	45.34	-
Jun 6, 2024	44.28	44.28	44.28	44.28	43.23	-
Jun 5, 2024	44.06	44.06	44.06	44.06	43.02	-
Jun 4, 2024	43.23	43.23	43.23	43.23	42.21	-
Jun 3, 2024	43.33	43.33	43.33	43.33	42.30	-
May 31, 2024	41.98	41.98	41.98	41.98	40.99	-
May 30, 2024	42.81	42.81	42.74	42.74	41.73	5
May 29, 2024	45.05	45.05	45.05	45.05	43.98	-
May 28, 2024	45.48	45.48	45.48	45.48	44.40	-
May 27, 2024	44.76	44.76	44.76	44.76	43.70	-
May 24, 2024	45.20	45.20	45.20	45.20	44.13	-
May 23, 2024	46.52	46.52	45.50	45.50	44.42	104
May 22, 2024	46.72	46.72	46.72	46.72	45.61	-
May 21, 2024	46.87	46.87	46.87	46.87	45.76	-
May 20, 2024	46.94	47.06	46.84	47.06	45.95	120
May 17, 2024	46.99	46.99	46.99	46.99	45.88	-
May 16, 2024	47.76	47.76	47.76	47.76	46.63	-
May 15, 2024	47.87	47.87	47.87	47.87	46.74	-
May 14, 2024	47.79	47.79	47.79	47.79	46.66	-
May 13, 2024	47.08	47.08	47.08	47.08	45.96	-
May 10, 2024	46.55	47.06	46.55	47.06	45.95	75
May 9, 2024	46.39	46.39	46.39	46.39	45.29	-
May 8, 2024	46.26	46.76	46.26	46.76	45.65	150
May 7, 2024	45.54	46.16	45.54	46.16	45.07	110
May 6, 2024	45.59	45.80	45.59	45.80	44.72	20
May 3, 2024	44.49	45.40	44.49	45.40	44.32	260
May 2, 2024	44.13	44.13	44.13	44.13	43.08	-
Apr 30, 2024	45.16	45.16	45.16	45.16	44.09	-
Apr 29, 2024	45.05	45.05	45.05	45.05	43.98	-
Apr 26, 2024	45.17	45.17	45.17	45.17	44.10	-
Apr 25, 2024	45.47	45.47	45.47	45.47	44.39	-
Apr 24, 2024	45.44	45.44	45.44	45.44	44.36	-
Apr 23, 2024	45.31	45.48	45.31	45.48	44.40	126
Apr 22, 2024	43.26	45.69	43.26	45.69	44.61	136
Apr 19, 2024	46.48	46.48	46.35	46.39	45.29	125
Apr 18, 2024	45.14	46.91	45.14	46.36	45.26	150
Apr 17, 2024	44.54	44.54	44.54	44.54	43.49	-
Apr 16, 2024	44.33	44.33	44.33	44.33	43.28	-
Apr 15, 2024	44.44	44.44	44.44	44.44	43.39	-
Apr 12, 2024	45.52	45.52	45.52	45.52	44.44	-
Apr 11, 2024	46.43	46.43	44.79	44.79	43.73	183
Apr 10, 2024	47.70	47.70	46.80	46.80	45.69	220
Apr 9, 2024	48.99	49.22	48.99	49.22	48.05	100
Apr 8, 2024	50.32	50.32	50.04	50.04	48.85	1
Apr 5, 2024	49.67	49.67	49.67	49.67	48.49	-
Apr 4, 2024	50.02	50.02	50.02	50.02	48.84	-
Apr 3, 2024	49.30	49.30	49.30	49.30	48.13	-
Apr 2, 2024	49.40	49.40	49.34	49.34	48.17	100
Mar 28, 2024	49.44	49.44	49.44	49.44	48.27	1
Mar 27, 2024	49.75	49.75	49.75	49.75	48.57	-
Mar 26, 2024	49.18	49.18	49.18	49.18	48.02	-
Mar 25, 2024	49.71	49.71	49.71	49.71	48.53	-
Mar 22, 2024	48.81	48.81	48.81	48.81	47.65	-
Mar 21, 2024	49.79	49.79	49.79	49.79	48.61	-
Mar 20, 2024	49.44	49.44	49.44	49.44	48.27	-
Mar 19, 2024	49.11	49.11	49.11	49.11	47.95	-
Mar 18, 2024	49.03	49.03	49.03	49.03	47.87	-
Mar 15, 2024	48.99	48.99	48.99	48.99	47.83	-
Mar 14, 2024	48.70	48.70	48.70	48.70	47.55	-
Mar 13, 2024	49.30	49.30	49.30	49.30	48.13	-
Mar 12, 2024	49.18	49.18	49.18	49.18	48.02	-
Mar 11, 2024	49.03	49.03	49.03	49.03	47.87	-
Mar 8, 2024	48.19	48.19	48.19	48.19	47.05	-
Mar 7, 2024	48.00	48.00	48.00	48.00	46.86	-
Mar 6, 2024	48.58	48.58	48.58	48.58	47.43	-
Mar 5, 2024	48.29	48.29	48.29	48.29	47.15	-
Mar 4, 2024	48.07	48.07	48.07	48.07	46.93	-
Mar 1, 2024	45.97	45.97	45.97	45.97	44.88	-
Feb 29, 2024	45.49	45.87	45.49	45.87	44.78	187
Feb 28, 2024	47.22	47.22	47.22	47.22	46.10	-
Feb 27, 2024	49.49	49.49	47.16	47.16	46.04	295
Feb 26, 2024	50.08	50.08	49.98	49.98	48.80	10
Feb 23, 2024	50.14	50.14	50.14	50.14	48.95	-
Feb 22, 2024	49.84	49.84	49.84	49.84	48.66	-
Feb 21, 2024	56.20	56.20	56.20	56.20	54.87	-
Feb 20, 2024	54.88	54.88	54.88	54.88	53.58	-
Feb 19, 2024	55.18	55.18	55.18	55.18	53.87	-
Feb 16, 2024	55.62	55.62	55.62	55.62	54.30	-
Feb 15, 2024	55.50	55.50	55.50	55.50	54.19	-
Feb 14, 2024	54.86	54.86	54.86	54.86	53.56	-
Feb 13, 2024	55.08	55.08	55.08	55.08	53.78	-
Feb 12, 2024	55.42	55.42	55.42	55.42	54.11	-
Feb 9, 2024	55.32	55.32	55.32	55.32	54.01	-
Feb 8, 2024	55.00	55.00	55.00	55.00	53.70	-
Feb 7, 2024	54.80	54.80	54.80	54.80	53.50	-
Feb 6, 2024	55.56	55.56	55.56	55.56	54.24	-
Feb 5, 2024	55.70	55.70	55.70	55.70	54.38	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Edenred SE (QSV.F)