Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Adecco Group AG (ADIA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
17.60+0.60 (+3.53%)
At close: 09:48AM CET
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202317.6017.6017.6017.6017.602
Feb 02, 202317.0017.0017.0017.0017.00-
Feb 01, 202316.7016.7016.7016.7016.70-
Jan 31, 202316.6016.6016.6016.6016.60-
Jan 30, 202316.5016.5016.5016.5016.50-
Jan 27, 202316.5016.5016.5016.5016.50-
Jan 26, 202316.5016.5016.5016.5016.50-
Jan 25, 202316.4017.2016.4017.2017.202
Jan 24, 202316.6016.6016.6016.6016.60-
Jan 23, 202316.4016.4016.4016.4016.40-
Jan 20, 202316.2016.2016.2016.2016.20-
Jan 19, 202316.5016.5016.5016.5016.50-
Jan 18, 202316.6016.6016.6016.6016.60-
Jan 17, 202316.5016.5016.5016.5016.50-
Jan 16, 202316.2016.2016.2016.2016.20-
Jan 13, 202315.9015.9015.9015.9015.90-
Jan 12, 202315.5015.5015.5015.5015.50-
Jan 11, 202316.0016.3016.0016.3016.3070
Jan 10, 202316.3016.3016.3016.3016.30-
Jan 09, 202316.7016.7016.7016.7016.70-
Jan 06, 202316.3016.3016.3016.3016.30-
Jan 05, 202316.7017.5016.7017.5017.503
Jan 04, 202316.1016.1016.1016.1016.10-
Jan 03, 202315.5015.8015.5015.8015.80134
Jan 02, 202315.1015.1015.1015.1015.10-
Dec 30, 202215.2015.2015.2015.2015.20-
Dec 29, 202215.0015.9015.0015.9015.90240
Dec 28, 202215.2016.0015.2016.0016.001
Dec 27, 202215.3015.3015.3015.3015.30-
Dec 23, 202215.0015.0015.0015.0015.00-
Dec 22, 202215.3015.3015.3015.3015.30-
Dec 21, 202214.7014.7014.7014.7014.70-
Dec 20, 202214.7014.7014.7014.7014.70-
Dec 19, 202214.9014.9014.9014.9014.90-
Dec 16, 202214.9014.9014.9014.9014.90-
Dec 15, 202215.2015.2015.2015.2015.20-
Dec 14, 202215.5015.5015.5015.5015.50-
Dec 13, 202215.2015.2015.2015.2015.20-
Dec 12, 202215.4015.4015.4015.4015.40-
Dec 09, 202215.3015.3015.3015.3015.30-
Dec 08, 202215.5015.5015.5015.5015.50-
Dec 07, 202215.9015.9015.9015.9015.90-
Dec 06, 202216.0016.0016.0016.0016.00-
Dec 05, 202216.2016.2016.2016.2016.20-
Dec 02, 202216.1016.1016.1016.1016.10-
Dec 01, 202216.0016.0016.0016.0016.00-
Nov 30, 202216.2016.2016.2016.2016.20-
Nov 29, 202216.1016.1016.1016.1016.10-
Nov 28, 202216.3016.3016.3016.3016.30-
Nov 25, 202216.3016.3016.3016.3016.30-
Nov 24, 202216.3016.3016.3016.3016.30-
Nov 23, 202216.3016.3016.3016.3016.30-
Nov 22, 202216.3016.3016.3016.3016.30-
Nov 21, 202216.3016.3016.3016.3016.30-
Nov 18, 202216.2016.2016.2016.2016.20-
Nov 17, 202216.6016.6016.6016.6016.60-
Nov 16, 202216.7016.7016.7016.7016.70-
Nov 15, 202217.2017.2017.2017.2017.20-
Nov 14, 202217.4017.4017.4017.4017.40-
Nov 11, 202218.1018.1018.1018.1018.1023
Nov 10, 202216.2016.2016.2016.2016.20-
Nov 09, 202216.4016.4016.4016.4016.40-
Nov 08, 202215.9015.9015.9015.9015.90-
Nov 07, 202215.5015.5015.5015.5015.50-
Nov 04, 202215.2015.2015.2015.2015.20-
Nov 03, 202215.4015.4015.4015.4015.40-
Nov 02, 202215.4015.4015.4015.4015.40-
Nov 01, 202215.5015.5015.5015.5015.50-
Oct 31, 202215.1015.1015.1015.1015.10-
Oct 28, 202215.1015.1015.1015.1015.10-
Oct 27, 202215.2015.2015.2015.2015.20-
Oct 26, 202215.0015.0015.0015.0015.00-
Oct 25, 202214.9014.9014.9014.9014.90-
Oct 24, 202214.7014.7014.7014.7014.70-
Oct 21, 202214.5014.5014.5014.5014.50-
Oct 20, 202214.7015.5014.7015.5015.5074
Oct 19, 202215.0015.0015.0015.0015.00-
Oct 18, 202215.0015.0015.0015.0015.00-
Oct 17, 202214.4014.4014.4014.4014.40-
Oct 14, 202214.2014.2014.2014.2014.20-
Oct 13, 202213.9014.1013.9014.1014.10-
Oct 12, 202213.6013.6013.6013.6013.60-
Oct 11, 202213.5013.5013.5013.5013.50-
Oct 10, 202213.5014.1013.5014.1014.1082
Oct 07, 202213.8013.8013.8013.8013.80-
Oct 06, 202214.2014.2014.2014.2014.20-
Oct 05, 202214.4014.4014.4014.4014.40-
Oct 04, 202214.1014.1014.1014.1014.10-
Oct 03, 202213.7013.7013.7013.7013.70-
Sep 30, 202213.4013.4013.4013.4013.40-
Sep 29, 202214.4014.4014.4014.4014.40-
Sep 28, 202214.6014.6014.6014.6014.60-
Sep 27, 202214.2014.3014.2014.3014.30-
Sep 26, 202214.1014.1014.1014.1014.10-
Sep 23, 202214.5014.5014.5014.5014.50-
Sep 22, 202214.9014.9014.9014.9014.90-
Sep 21, 202215.2015.2015.2015.2015.20-
Sep 20, 202215.1015.1015.1015.1015.10-
Sep 19, 202215.1015.1015.1015.1015.10-
Sep 16, 202214.9014.9014.9014.9014.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement