UK markets close in 8 hours 30 minutes

Adecco Group AG (AHEXY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
17.01-0.09 (-0.53%)
At close: 03:59PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202416.8617.1116.8517.0117.01132,800
24 Apr 202417.2417.2417.0217.1017.1022,400
23 Apr 202417.0617.1417.0017.0817.0838,900
22 Apr 202417.4417.5617.2017.4617.4637,600
19 Apr 202417.0917.2017.0417.0417.0438,600
18 Apr 202417.0617.1517.0317.0717.0736,800
17 Apr 202416.8816.9416.6216.8716.8735,600
16 Apr 202416.8216.8216.5616.7016.70191,000
16 Apr 20241.392 Dividend
15 Apr 202418.9019.0918.5018.5017.1142,200
12 Apr 202419.1119.1118.8018.9017.4814,700
11 Apr 202418.8219.0618.6618.9317.5131,100
10 Apr 202418.6918.8318.5718.7417.3313,100
09 Apr 202419.0119.0418.9318.9917.5630,900
08 Apr 202418.9019.1418.9019.1017.6619,400
05 Apr 202418.7418.8818.7418.7717.3616,800
04 Apr 202419.0019.0618.8218.8917.4723,600
03 Apr 202418.7519.0518.7519.0217.5915,700
02 Apr 202418.9919.0018.8818.9117.4917,200
01 Apr 202419.8619.8619.5119.7518.269,100
28 Mar 202419.6319.7519.6319.7518.268,300
27 Mar 202419.4119.6019.4019.5118.0412,400
26 Mar 202419.4019.4819.3619.4517.9929,500
25 Mar 202419.5519.6119.4019.4317.9724,900
22 Mar 202419.3619.4819.3619.4217.968,700
21 Mar 202419.5819.6219.4219.4317.9721,500
20 Mar 202419.3919.5619.2919.5618.0911,900
19 Mar 202419.6019.6019.3819.4017.9424,100
18 Mar 202420.0220.0319.8319.8818.3811,700
15 Mar 202420.1720.1720.0920.1418.629,800
14 Mar 202419.8619.9519.8319.8818.3814,600
13 Mar 202420.0020.0019.7919.8718.3711,600
12 Mar 202420.0220.1019.9320.0418.5313,500
11 Mar 202419.8319.8319.6119.8118.329,500
08 Mar 202420.1020.1019.8819.9218.427,000
07 Mar 202420.0520.1219.9419.9418.4410,200
06 Mar 202419.6619.6619.5819.6318.158,000
05 Mar 202419.5719.6519.5319.5718.1013,100
04 Mar 202419.3819.3919.2919.3317.889,600
01 Mar 202419.8819.8819.6319.8618.377,700
29 Feb 202420.3820.3819.9720.0018.509,200
28 Feb 202421.0021.2320.9621.2019.604,800
27 Feb 202421.0321.2120.9721.1119.5212,100
26 Feb 202421.0521.0520.9220.9719.396,000
23 Feb 202421.0621.1321.0621.1319.548,100
22 Feb 202421.1821.2221.1121.2219.627,800
21 Feb 202420.7520.8120.6720.8019.2318,600
20 Feb 202420.6220.7520.6120.7319.179,500
16 Feb 202420.6420.7820.6420.7119.153,600
15 Feb 202420.9221.0020.8220.9419.3611,100
14 Feb 202420.5620.6220.5220.5719.0215,700
13 Feb 202420.3620.4920.2720.3418.8110,200
12 Feb 202420.7620.9420.7620.8519.2818,000
09 Feb 202420.4320.6420.4320.5418.999,100
08 Feb 202421.2521.2520.9621.1019.5112,500
07 Feb 202421.2721.3121.1921.2019.6012,100
06 Feb 202421.5521.5521.4821.5219.906,900
05 Feb 202421.4321.4621.4021.4519.849,100
02 Feb 202421.6221.7521.6221.7320.097,600
01 Feb 202421.6421.7821.6021.7720.133,300
31 Jan 202421.7721.8521.5721.6119.987,400
30 Jan 202421.4221.5521.3121.5419.925,200
29 Jan 202421.4021.4521.2821.4519.8411,700
26 Jan 202421.6721.6721.6021.6320.0014,200
25 Jan 202421.0421.1621.0421.1619.575,900
24 Jan 202421.2421.4121.1521.2919.6925,000
23 Jan 202420.6220.7520.6220.7219.1616,900
22 Jan 202420.8220.8620.7620.7719.2153,000
19 Jan 202420.7220.7920.6620.7919.2310,400
18 Jan 202420.8720.8720.7220.8519.2813,900
17 Jan 202420.9220.9720.8320.9719.3979,200
16 Jan 202422.0322.2822.0322.0420.38147,700
12 Jan 202423.0223.0222.7922.8921.176,400
11 Jan 202422.6222.8522.6222.8421.1212,100
10 Jan 202422.5922.6722.5922.6520.955,800
09 Jan 202422.9323.1422.9123.1021.3611,800
08 Jan 202423.9524.0723.9324.0722.264,500
05 Jan 202423.7123.9423.7123.9322.132,900
04 Jan 202423.8023.9123.8023.9122.112,800
03 Jan 202423.5423.8023.5423.6821.905,200
02 Jan 202424.4124.6024.2124.2122.393,100
29 Dec 202324.5724.7024.5324.7022.846,800
28 Dec 202324.6324.6624.4524.4922.658,500
27 Dec 202324.2024.5824.2024.5822.736,900
26 Dec 202324.1024.1023.5923.8822.084,600
22 Dec 202323.8123.8623.7123.8222.033,300
21 Dec 202324.0824.0823.8923.9722.1726,700
20 Dec 202324.0124.1323.8523.8522.066,200
19 Dec 202324.2624.5224.2624.4822.644,900
18 Dec 202323.8724.0323.8724.0122.203,700
15 Dec 202323.8224.1223.8223.9322.136,500
14 Dec 202324.0924.0923.9024.0022.195,100
13 Dec 202323.5323.7623.4223.7521.968,100
12 Dec 202323.7023.7423.6723.7421.954,000
11 Dec 202323.6123.6723.4223.6721.8912,300
08 Dec 202323.4923.5823.4923.5821.813,600
07 Dec 202323.0523.4023.0523.3821.624,200
06 Dec 202323.5523.5523.2823.2821.533,500
05 Dec 202323.6923.6923.6123.6221.845,000
04 Dec 202323.7523.8323.7523.8322.044,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...