UK markets open in 6 hours 12 minutes
NIKKEI 225
38,731.24 +495.17 (+1.29%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.96 +0.48 (+0.61%) GOLD FUTURES
2,335.70 +4.50 (+0.19%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,613.82 -444.81 (-0.87%)
Adecco Group AG (ADEN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 32.16 | 32.42 | 31.98 | 32.24 | 32.24 | 646,750 |
| 03 May 2024 | 31.98 | 32.46 | 31.84 | 31.96 | 31.96 | 464,127 |
| 02 May 2024 | 32.40 | 32.50 | 31.68 | 31.78 | 31.78 | 546,681 |
| 30 Apr 2024 | 32.40 | 32.54 | 32.24 | 32.24 | 32.24 | 675,389 |
| 29 Apr 2024 | 32.00 | 32.34 | 31.86 | 32.28 | 32.28 | 444,209 |
| 26 Apr 2024 | 31.40 | 32.02 | 31.40 | 31.82 | 31.82 | 707,845 |
| 25 Apr 2024 | 31.32 | 31.52 | 30.92 | 31.12 | 31.12 | 741,980 |
| 24 Apr 2024 | 31.32 | 31.70 | 31.24 | 31.26 | 31.26 | 848,846 |
| 23 Apr 2024 | 31.26 | 31.40 | 30.86 | 31.14 | 31.14 | 944,480 |
| 22 Apr 2024 | 31.70 | 31.86 | 31.52 | 31.74 | 31.74 | 783,804 |
| 19 Apr 2024 | 30.80 | 31.36 | 30.80 | 31.26 | 31.26 | 750,180 |
| 18 Apr 2024 | 30.78 | 31.38 | 30.48 | 31.34 | 31.34 | 2,161,810 |
| 17 Apr 2024 | 30.78 | 30.98 | 30.54 | 30.66 | 30.66 | 826,836 |
| 16 Apr 2024 | 31.44 | 31.62 | 30.46 | 30.50 | 30.50 | 1,799,689 |
| 16 Apr 2024 | 2.5 Dividend | |||||
| 15 Apr 2024 | 34.50 | 34.62 | 34.18 | 34.30 | 31.80 | 799,739 |
| 12 Apr 2024 | 35.24 | 35.56 | 34.42 | 34.50 | 31.99 | 849,409 |
| 11 Apr 2024 | 34.32 | 34.70 | 34.16 | 34.28 | 31.78 | 480,334 |
| 10 Apr 2024 | 34.62 | 34.94 | 33.88 | 34.28 | 31.78 | 681,298 |
| 09 Apr 2024 | 34.66 | 34.68 | 34.26 | 34.30 | 31.80 | 561,093 |
| 08 Apr 2024 | 34.00 | 34.68 | 33.90 | 34.68 | 32.15 | 484,478 |
| 05 Apr 2024 | 34.10 | 34.28 | 33.92 | 34.00 | 31.52 | 658,936 |
| 04 Apr 2024 | 34.60 | 34.70 | 34.36 | 34.50 | 31.99 | 547,528 |
| 03 Apr 2024 | 34.38 | 34.50 | 34.00 | 34.46 | 31.95 | 610,464 |
| 02 Apr 2024 | 35.88 | 35.90 | 34.42 | 34.44 | 31.93 | 748,463 |
| 28 Mar 2024 | 35.52 | 35.82 | 35.39 | 35.66 | 33.06 | 794,928 |
| 27 Mar 2024 | 35.26 | 35.63 | 35.11 | 35.30 | 32.73 | 554,197 |
| 26 Mar 2024 | 35.00 | 35.29 | 34.90 | 35.29 | 32.72 | 962,442 |
| 25 Mar 2024 | 34.96 | 35.29 | 34.96 | 35.05 | 32.50 | 421,391 |
| 22 Mar 2024 | 34.98 | 35.20 | 34.85 | 34.97 | 32.42 | 542,256 |
| 21 Mar 2024 | 35.06 | 35.56 | 34.81 | 35.07 | 32.51 | 724,429 |
| 20 Mar 2024 | 34.50 | 34.81 | 34.39 | 34.52 | 32.00 | 459,216 |
| 19 Mar 2024 | 35.06 | 35.39 | 34.56 | 34.56 | 32.04 | 644,811 |
| 18 Mar 2024 | 35.63 | 35.93 | 35.29 | 35.39 | 32.81 | 628,716 |
| 15 Mar 2024 | 35.13 | 35.76 | 35.13 | 35.67 | 33.07 | 2,281,390 |
| 14 Mar 2024 | 35.13 | 35.42 | 34.99 | 35.33 | 32.75 | 525,185 |
| 13 Mar 2024 | 35.35 | 35.45 | 34.85 | 35.01 | 32.46 | 554,979 |
| 12 Mar 2024 | 34.86 | 35.47 | 34.71 | 35.28 | 32.71 | 502,281 |
| 11 Mar 2024 | 35.00 | 35.43 | 34.73 | 34.83 | 32.29 | 723,871 |
| 08 Mar 2024 | 35.14 | 35.33 | 34.81 | 35.12 | 32.56 | 441,410 |
| 07 Mar 2024 | 34.68 | 35.51 | 34.45 | 35.12 | 32.56 | 813,927 |
| 06 Mar 2024 | 34.47 | 34.97 | 34.40 | 34.70 | 32.17 | 677,119 |
| 05 Mar 2024 | 34.38 | 34.92 | 34.07 | 34.74 | 32.21 | 399,599 |
| 04 Mar 2024 | 35.09 | 35.11 | 34.26 | 34.26 | 31.76 | 918,801 |
| 01 Mar 2024 | 35.70 | 36.05 | 35.13 | 35.17 | 32.61 | 1,025,698 |
| 29 Feb 2024 | 38.00 | 38.08 | 35.08 | 35.43 | 32.85 | 2,250,157 |
| 28 Feb 2024 | 37.29 | 37.41 | 36.60 | 37.37 | 34.65 | 831,739 |
| 27 Feb 2024 | 36.87 | 37.39 | 36.72 | 37.18 | 34.47 | 497,446 |
| 26 Feb 2024 | 37.34 | 37.41 | 36.90 | 37.01 | 34.31 | 492,166 |
| 23 Feb 2024 | 37.36 | 37.40 | 37.07 | 37.31 | 34.59 | 435,739 |
| 22 Feb 2024 | 36.81 | 37.49 | 36.52 | 37.35 | 34.63 | 377,992 |
| 21 Feb 2024 | 36.81 | 36.88 | 36.35 | 36.64 | 33.97 | 418,811 |
| 20 Feb 2024 | 36.53 | 36.77 | 36.14 | 36.68 | 34.01 | 365,153 |
| 19 Feb 2024 | 36.50 | 36.76 | 36.32 | 36.42 | 33.77 | 279,886 |
| 16 Feb 2024 | 36.88 | 37.15 | 36.43 | 36.65 | 33.98 | 342,875 |
| 15 Feb 2024 | 36.79 | 37.18 | 36.46 | 36.82 | 34.14 | 374,238 |
| 14 Feb 2024 | 36.18 | 36.87 | 36.18 | 36.48 | 33.82 | 429,845 |
| 13 Feb 2024 | 36.16 | 37.86 | 36.14 | 36.28 | 33.64 | 527,940 |
| 12 Feb 2024 | 36.12 | 36.84 | 36.05 | 36.71 | 34.03 | 491,121 |
| 09 Feb 2024 | 37.00 | 37.00 | 35.70 | 35.90 | 33.28 | 697,310 |
| 08 Feb 2024 | 37.10 | 37.43 | 36.94 | 36.94 | 34.25 | 405,006 |
| 07 Feb 2024 | 37.56 | 37.65 | 37.09 | 37.10 | 34.40 | 301,654 |
| 06 Feb 2024 | 37.41 | 37.70 | 37.21 | 37.57 | 34.83 | 294,821 |
| 05 Feb 2024 | 37.51 | 37.82 | 37.32 | 37.35 | 34.63 | 256,230 |
| 02 Feb 2024 | 37.50 | 37.77 | 37.31 | 37.66 | 34.92 | 302,708 |
| 01 Feb 2024 | 37.43 | 37.70 | 37.19 | 37.27 | 34.55 | 293,308 |
| 31 Jan 2024 | 37.26 | 37.74 | 37.23 | 37.54 | 34.80 | 682,960 |
| 30 Jan 2024 | 36.94 | 37.17 | 35.58 | 37.17 | 34.46 | 949,154 |
| 29 Jan 2024 | 37.50 | 37.50 | 36.85 | 36.88 | 34.19 | 412,434 |
| 26 Jan 2024 | 36.71 | 37.68 | 36.60 | 37.47 | 34.74 | 425,005 |
| 25 Jan 2024 | 36.77 | 36.82 | 36.51 | 36.73 | 34.05 | 304,864 |
| 24 Jan 2024 | 36.35 | 36.96 | 36.19 | 36.96 | 34.27 | 421,739 |
| 23 Jan 2024 | 36.57 | 36.81 | 35.86 | 36.18 | 33.54 | 355,973 |
| 22 Jan 2024 | 36.26 | 36.85 | 36.14 | 36.29 | 33.64 | 397,726 |
| 19 Jan 2024 | 36.51 | 36.91 | 36.05 | 36.05 | 33.42 | 382,010 |
| 18 Jan 2024 | 36.37 | 36.54 | 35.67 | 36.25 | 33.61 | 554,615 |
| 17 Jan 2024 | 37.80 | 37.80 | 36.05 | 36.37 | 33.72 | 766,084 |
| 16 Jan 2024 | 38.19 | 38.48 | 37.96 | 38.19 | 35.41 | 414,206 |
| 15 Jan 2024 | 38.64 | 38.69 | 38.21 | 38.22 | 35.43 | 393,840 |
| 12 Jan 2024 | 39.30 | 39.50 | 39.00 | 39.09 | 36.24 | 410,159 |
| 11 Jan 2024 | 38.91 | 39.16 | 38.68 | 38.84 | 36.01 | 303,151 |
| 10 Jan 2024 | 38.80 | 39.23 | 38.54 | 38.63 | 35.81 | 559,386 |
| 09 Jan 2024 | 39.50 | 39.51 | 38.11 | 39.49 | 36.61 | 724,189 |
| 08 Jan 2024 | 40.62 | 40.74 | 40.08 | 40.74 | 37.77 | 205,064 |
| 05 Jan 2024 | 40.38 | 40.56 | 40.03 | 40.55 | 37.59 | 296,276 |
| 04 Jan 2024 | 40.43 | 40.78 | 40.18 | 40.78 | 37.81 | 336,807 |
| 03 Jan 2024 | 40.80 | 41.53 | 40.10 | 40.41 | 37.46 | 479,276 |
| 29 Dec 2023 | 41.60 | 41.60 | 41.20 | 41.27 | 38.26 | 200,017 |
| 28 Dec 2023 | 41.36 | 41.63 | 41.29 | 41.29 | 38.28 | 254,158 |
| 27 Dec 2023 | 40.86 | 41.53 | 40.86 | 41.41 | 38.39 | 297,466 |
| 22 Dec 2023 | 40.97 | 41.05 | 40.69 | 40.83 | 37.85 | 305,424 |
| 21 Dec 2023 | 41.37 | 41.37 | 40.96 | 41.14 | 38.14 | 298,058 |
| 20 Dec 2023 | 42.04 | 42.19 | 41.40 | 41.65 | 38.61 | 303,957 |
| 19 Dec 2023 | 41.59 | 42.23 | 41.59 | 42.23 | 39.15 | 405,581 |
| 18 Dec 2023 | 41.61 | 41.78 | 41.40 | 41.69 | 38.65 | 252,147 |
| 15 Dec 2023 | 41.79 | 42.10 | 41.39 | 41.94 | 38.88 | 843,223 |
| 14 Dec 2023 | 41.65 | 42.20 | 41.13 | 41.67 | 38.63 | 588,504 |
| 13 Dec 2023 | 41.61 | 41.67 | 41.11 | 41.16 | 38.16 | 480,303 |
| 12 Dec 2023 | 41.59 | 41.88 | 41.50 | 41.57 | 38.54 | 598,307 |
| 11 Dec 2023 | 41.51 | 41.72 | 41.42 | 41.67 | 38.63 | 312,068 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.