U.S. Markets close in 6 hrs 28 mins

Adecco Group AG (ADEN.VX)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
70.40+0.15 (+0.21%)
As of 3:16PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201770.3070.8070.2570.4070.40510,484
Aug 18, 201770.4070.4069.7570.2570.251,189,465
Aug 17, 201770.7071.4070.6071.2071.201,003,155
Aug 16, 201770.8071.4070.5071.2071.20960,939
Aug 15, 201770.4570.8570.0570.1070.10844,886
Aug 14, 201769.6070.2069.5570.1070.10959,871
Aug 11, 201769.3269.3268.2568.9568.95205,837
Aug 10, 201771.9071.9569.4069.4069.403,472,862
Aug 09, 201774.4074.6573.7573.9073.90231,542
Aug 08, 201774.7575.2074.5574.9574.95112,322
Aug 07, 201774.7074.8074.4074.6074.60805,894
Aug 04, 201773.9574.4373.7574.4074.40159,728
Aug 03, 201774.5574.5573.6073.9573.951,081,463
Aug 02, 201773.6574.9573.6574.4574.45190,695
Jul 31, 201773.0074.2073.0073.6573.65157,723
Jul 28, 201772.5573.1572.0573.0573.05100,781
Jul 27, 201772.2073.2072.1572.7572.75824,676
Jul 26, 201771.7072.4571.7072.4572.45914,857
Jul 25, 201771.5072.4571.5071.6071.601,409,527
Jul 24, 201771.3571.7070.7570.8570.851,060,512
Jul 21, 201772.5072.6571.2071.4571.45152,094
Jul 20, 201772.4072.9571.6572.3072.30993,485
Jul 19, 201772.5773.1072.4072.9072.90147,487
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, 201772.7072.8572.2572.4072.40142,984
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, 201773.8073.9572.6372.7072.70127,254
Jun 28, 201773.3073.8073.0573.6073.60117,220
Jun 27, 201773.7073.8573.1573.7073.70934,194
Jun 26, 201773.8074.3573.5573.8573.85806,379
Jun 23, 201774.2574.2572.8573.7573.75120,663
Jun 22, 201774.2575.0574.1074.4074.40797,208
Jun 21, 201774.3074.5073.8074.4074.40963,625
Jun 20, 201775.5075.8074.3074.7074.70150,073
Jun 19, 201774.9575.6074.9075.1075.10808,624
Jun 16, 201774.2074.7574.1074.1574.15137,003
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, 201773.0573.2571.8071.9071.90165,970
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...