UK markets close in 5 hours 29 minutes

Adecco Group AG (0QNM.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
29.66-0.46 (-1.54%)
As of 10:27AM BST. Market open.
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202429.7629.9629.6629.6629.66644
23 Jul 202430.2030.4629.9230.1230.1212,475
22 Jul 202430.7430.8830.2630.5330.53209,103
19 Jul 202430.8631.1830.6031.1131.113,116
18 Jul 202430.8031.2830.2631.0331.0310,445
17 Jul 202430.4230.6829.9830.4330.4319,740
16 Jul 202430.2230.2629.7429.7429.74169,519
15 Jul 202430.3630.3629.9830.1630.167,010
12 Jul 202430.3230.5430.0630.1530.1516,032
11 Jul 202429.3230.3029.3230.1030.1013,990
10 Jul 202428.7629.6628.7629.4929.4950,273
09 Jul 202429.2830.0028.8629.3229.32124,758
08 Jul 202430.4031.1430.0430.2630.2614,430
05 Jul 202430.9031.3430.6430.6430.6418,788
04 Jul 202430.7631.0630.5431.0331.0320,791
03 Jul 202430.6031.0030.6030.8830.88661,841
02 Jul 202430.0430.3429.6830.1630.1642,107
01 Jul 202430.1630.5830.0430.4630.467,491
28 Jun 202430.1030.1029.6229.8029.805,205
27 Jun 202429.9430.2229.6829.8229.8216,463
26 Jun 202431.0631.3229.6630.0930.0997,799
25 Jun 202431.4031.4230.8230.8230.8211,197
24 Jun 202431.0631.8630.8431.2831.2810,794
21 Jun 202431.7431.7430.7830.9130.91206,378
20 Jun 202431.7432.0631.6431.7631.76297,824
19 Jun 202431.6031.8031.6031.6831.6818,268
18 Jun 202431.2831.6831.2231.6831.6845,537
17 Jun 202431.1431.4231.1431.3231.329,329
14 Jun 202431.9431.9830.8631.8031.804,348
13 Jun 202432.3232.4231.9632.2132.218,266
12 Jun 202432.7632.9632.3832.7332.7317,322
11 Jun 202432.8633.1832.2832.4632.4642,980
10 Jun 202433.0033.1832.6233.0333.0322,234
07 Jun 202433.3633.6632.5033.3333.3312,670
06 Jun 202433.8233.8233.0233.3433.347,874
05 Jun 202434.1634.2233.5033.6033.6072,215
04 Jun 202434.4434.4433.8434.2034.20336,349
03 Jun 202434.7234.8634.1434.5434.5412,828
31 May 202434.3834.5034.1234.2934.2916,754
30 May 202434.2234.4834.0634.4234.424,194
29 May 202434.8035.3034.3634.8234.828,217
28 May 202435.7035.7035.0835.2035.20100,457
24 May 202435.6436.0235.6435.7035.7022,440
23 May 202436.0436.2235.8436.1036.1010,645
22 May 202435.5835.9035.4435.8235.8228,910
21 May 202436.3636.3635.6835.8235.8236,894
20 May 2024------
17 May 202436.3636.4036.0036.1836.186,346
16 May 202436.3636.5236.0236.2636.26248,773
15 May 202435.2236.2235.2236.1836.1899,837
14 May 202435.1835.6435.1835.4635.46329,418
13 May 202434.6835.7434.4235.5235.52780,512
10 May 202433.0634.6033.0434.3434.3470,589
09 May 2024------
08 May 202432.9833.3632.7032.9632.96192,053
07 May 202432.7632.7631.5031.8831.8830,628
03 May 202431.9832.3631.8632.1432.1412,256
02 May 202432.4032.7031.7231.8431.847,467
01 May 202432.2432.2432.2432.2432.24820
30 Apr 202432.4432.5232.2432.2432.2439,984
29 Apr 202432.0032.3231.9032.2132.215,150
26 Apr 202431.5431.9231.4031.9131.91246,727
25 Apr 202431.3831.5130.9431.1231.12324,155
24 Apr 202431.5431.7031.2531.3331.3369,651
23 Apr 202431.2631.7431.0031.1431.14318,428
22 Apr 202431.1431.8631.1431.8031.80951,909
19 Apr 202431.5631.5630.8031.2631.261,944,997
18 Apr 202430.9631.3530.5131.1531.15348,867
17 Apr 202431.0031.0030.5030.6830.68555,832
16 Apr 202431.4431.5030.4830.4830.48366,055
16 Apr 20242.5 Dividend
15 Apr 202434.4234.6034.1834.3531.8553,919
12 Apr 202435.3835.5434.2834.5031.99231,829
11 Apr 202434.5634.6834.2434.3231.82178,766
10 Apr 202434.1834.9233.9234.6032.0873,371
09 Apr 202434.9034.9034.2934.3831.88203,002
08 Apr 202434.0034.6834.0034.6832.16915,964
05 Apr 202434.2234.2233.9634.1031.62518,735
04 Apr 202434.5634.6834.3634.5031.99634,560
03 Apr 202434.3834.5034.0834.3931.89170,570
02 Apr 202436.0636.0634.4234.5832.06458,727
28 Mar 202435.5235.6835.3135.6333.04131,629
27 Mar 202435.2735.6335.1035.3332.7642,918
26 Mar 202434.7935.2934.7935.2932.72691,077
25 Mar 202435.0935.2534.9635.0632.5098,827
22 Mar 202434.9835.1534.3434.9732.421,330,202
21 Mar 202434.3135.4334.3135.2132.64234,603
20 Mar 202434.5334.7734.3934.5232.01162,547
19 Mar 202435.6135.6134.5534.7632.23192,119
18 Mar 202435.4535.9635.3335.8633.25361,238
15 Mar 202435.1035.7635.1035.6833.098,006
14 Mar 202435.2735.4135.0135.3332.7643,116
13 Mar 202435.3835.3834.9435.0032.4675,613
12 Mar 202434.8635.4634.8535.2832.7126,303
11 Mar 202435.0035.3934.7334.8332.30960,847
08 Mar 202435.1735.2934.9435.2332.6716,620
07 Mar 202434.6735.5034.4735.1232.56223,767
06 Mar 202434.9535.0034.2234.7232.20533,669
05 Mar 202434.3034.8634.1434.7132.18271,522
04 Mar 202435.0938.5034.2534.2631.76230,465
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...