U.S. Markets closed

ADECCO N (ADEN.VX)


Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
71.40-0.90 (-1.24%)
At close: 5:30PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201772.5572.6571.1571.4071.401,093,167
Jul 20, 201772.4072.9571.6572.3072.30993,485
Jul 19, 201772.4573.1072.3572.7072.70859,563
Jul 18, 201772.0572.4571.9072.3572.351,175,974
Jul 17, 201772.8573.0072.2572.3572.35769,396
Jul 14, 201772.8073.0572.6073.0073.00689,273
Jul 13, 201772.5073.0572.1572.7572.751,117,705
Jul 12, 201771.9072.5571.6572.5572.551,083,740
Jul 11, 201772.0072.6071.6071.8071.801,773,308
Jul 10, 201772.8073.5072.8073.3573.35810,716
Jul 07, 201772.5072.9072.2072.4572.45862,355
Jul 06, 201772.7573.1072.1072.5572.55888,844
Jul 05, 201772.4073.0071.7072.9072.901,067,953
Jul 04, 201773.5073.5572.6572.7572.75878,292
Jul 03, 201773.1573.7573.1573.5073.50731,898
Jun 30, 201772.6573.9072.4572.9072.901,080,585
Jun 29, 201773.6073.9572.6572.8572.85874,965
Jun 28, 201773.6073.7073.0073.5573.55861,269
Jun 27, 201773.7073.8573.1573.7073.70934,194
Jun 26, 201773.8074.3573.5573.8573.85806,379
Jun 23, 201774.2574.3072.8573.7073.70934,101
Jun 22, 201774.2575.0574.1074.4074.40797,208
Jun 21, 201774.3074.5073.8074.4074.40963,625
Jun 20, 201775.5575.9074.3074.6074.60953,934
Jun 19, 201774.9575.6074.9075.1075.10808,624
Jun 16, 201774.1574.8074.0574.4574.451,432,896
Jun 15, 201773.2573.7072.8573.7073.70956,560
Jun 14, 201773.8074.2073.5073.5073.50777,868
Jun 13, 201772.9074.0572.8573.8073.80835,246
Jun 12, 201773.1073.2072.3572.8072.80722,512
Jun 09, 201773.2073.9573.0573.2573.25844,870
Jun 08, 201772.4073.5072.2573.3073.301,205,317
Jun 07, 201771.9572.9071.9572.4072.40781,309
Jun 06, 201773.0573.2571.8071.8071.80918,213
Jun 02, 201773.3573.7572.9073.0573.05799,292
Jun 01, 201772.3574.0572.1572.7072.701,224,225
May 31, 201772.1072.7571.7072.2072.201,212,067
May 30, 201772.4572.7072.1572.2572.25842,289
May 29, 201772.4073.0072.4072.8572.85573,448
May 26, 201772.8073.5572.1073.0073.00985,934
May 24, 201773.7073.7072.5072.8072.801,833,932
May 23, 201775.2075.7575.0575.6075.60618,221
May 22, 201775.3575.5574.8075.1575.15697,931
May 19, 201776.1076.2574.5075.0075.001,734,322
May 18, 201775.8076.3574.4576.0576.051,382,543
May 17, 201776.6077.3075.6575.8575.851,103,051
May 16, 201776.8577.4576.7577.1577.15791,016
May 15, 201776.6577.4076.5577.0577.05755,470
May 12, 201777.0577.1076.2576.5576.551,065,253
May 11, 201777.5077.9076.7077.0077.001,044,213
May 10, 201776.3577.4576.2077.4577.45951,367
May 09, 201775.7076.9074.8076.6576.651,389,560
May 08, 201775.2075.5074.9575.0075.00906,205
May 05, 201774.1575.3574.1575.2075.20944,168
May 04, 201774.2074.9574.1574.5574.55747,123
May 03, 201774.9075.0073.9574.1074.10644,408
May 02, 201773.9075.0073.7075.0075.00905,034
Apr 28, 201773.3074.2573.1073.9073.90956,519
Apr 28, 20171.5 Dividend
Apr 27, 201774.8075.2574.6574.8073.30788,470
Apr 26, 201774.9575.6074.6575.1573.64903,728
Apr 25, 201775.4075.8574.8075.0573.54944,312
Apr 24, 201773.6575.6073.6575.2573.741,582,905
Apr 21, 201773.0073.3572.0072.6571.191,064,113
Apr 20, 201772.3573.3572.0573.1071.631,442,300
Apr 19, 201771.3572.5571.2572.3570.90853,630
Apr 18, 201772.3072.3571.0571.3069.87724,029
Apr 13, 201772.5072.6572.0072.3070.85778,977
Apr 12, 201771.9073.0571.9072.6571.191,326,088
Apr 11, 201770.7572.1570.5571.7570.311,020,429
Apr 10, 201771.3071.5570.4571.0069.58664,458
Apr 07, 201769.9071.0569.8570.9569.53794,073
Apr 06, 201770.0070.5069.4570.2568.84856,041
Apr 05, 201770.7070.9570.2070.4068.99915,785
Apr 04, 201770.4571.2070.3070.4068.99714,795
Apr 03, 201771.3071.7070.7570.7569.33900,376
Mar 31, 201770.5571.1570.5071.1569.72988,877
Mar 30, 201769.2070.8569.1070.7569.33943,474
Mar 29, 201769.7569.7568.8069.2067.811,046,779
Mar 28, 201769.7570.2569.0569.4068.01900,802
Mar 27, 201769.8570.0069.1569.5068.11930,758
Mar 24, 201769.7070.6069.6070.3068.89774,134
Mar 23, 201769.3070.1569.2569.9568.55830,628
Mar 22, 201770.0070.0068.7569.4068.01195,829
Mar 21, 201770.5070.7070.0070.2568.84966,079
Mar 20, 201771.0071.0070.0070.1068.69749,620
Mar 17, 201769.9570.8069.9570.8069.382,029,249
Mar 16, 201770.1570.3069.5069.9568.551,277,540
Mar 15, 201770.0570.6069.6569.8568.45191,446
Mar 14, 201770.0070.0569.7569.8068.40206,661
Mar 13, 201770.1070.1069.4070.0068.60886,564
Mar 10, 201770.0570.2569.2569.8068.40892,568
Mar 09, 201769.9070.0569.5070.0068.60947,854
Mar 08, 201770.2570.5070.1070.2068.79342,899
Mar 07, 201769.9570.6569.9570.3068.89230,641
Mar 06, 201769.4570.4569.4570.2068.791,157,139
Mar 03, 201770.2570.6569.6569.8068.401,409,685
Mar 02, 201772.0072.6069.4570.5069.092,158,714
Mar 01, 201772.4073.2572.4072.6071.14949,314
Feb 28, 201771.2072.2071.0572.2070.751,556,564
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...