Advertisement
U.S. markets closed

Adecco Group AG (ADIA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
18.20-1.00 (-5.21%)
At close: 09:21AM CET
Advertisement
Time Period:
Mar 04, 2023 - Mar 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202418.2018.2018.2018.2018.20-
Feb 29, 202419.2019.2019.2019.2019.20-
Feb 28, 202419.1019.1019.1019.1019.10-
Feb 27, 202419.0019.0019.0019.0019.00-
Feb 26, 202419.0019.0019.0019.0019.00-
Feb 23, 202419.2019.2019.2019.2019.20-
Feb 22, 202418.8019.0018.8019.0019.0017
Feb 21, 202418.8018.8018.8018.8018.80-
Feb 20, 202418.6018.6018.6018.6018.60-
Feb 19, 202418.9018.9018.9018.9018.90-
Feb 16, 202419.1019.1019.1019.1019.10-
Feb 15, 202418.8018.8018.8018.8018.80-
Feb 14, 202418.1018.1018.1018.1018.10-
Feb 13, 202419.1019.1019.1019.1019.10-
Feb 12, 202418.9018.9018.9018.9018.90-
Feb 09, 202419.1019.1019.1019.1019.10-
Feb 08, 202419.3019.3019.3019.3019.30-
Feb 07, 202419.6019.6019.6019.6019.60-
Feb 06, 202419.6019.6019.6019.6019.60-
Feb 05, 202419.7019.7019.7019.7019.70-
Feb 02, 202419.6019.6019.6019.6019.60-
Feb 01, 202419.6019.6019.6019.6019.60-
Jan 31, 202419.7019.7019.7019.7019.70-
Jan 30, 202419.2019.2019.2019.2019.20-
Jan 29, 202419.4019.4019.4019.4019.40-
Jan 26, 202419.1019.1019.1019.1019.10-
Jan 25, 202419.1019.1019.1019.1019.10-
Jan 24, 202418.8018.8018.8018.8018.80-
Jan 23, 202418.6019.5018.6019.5019.5019
Jan 22, 202418.9018.9018.9018.9018.90-
Jan 19, 202418.7018.7018.7018.7018.70-
Jan 18, 202418.8018.8018.8018.8018.80-
Jan 17, 202419.5019.5019.5019.5019.50-
Jan 16, 202419.8019.8019.8019.8019.80-
Jan 15, 202420.4020.4020.4020.4020.40-
Jan 12, 202420.4020.4020.4020.4020.40-
Jan 11, 202420.2020.2020.2020.2020.20-
Jan 10, 202420.4020.4020.4020.4020.40-
Jan 09, 202420.2020.2020.2020.2020.20-
Jan 08, 202421.2021.2021.2021.2021.20-
Jan 05, 202421.2021.2021.2021.2021.20-
Jan 04, 202421.2022.4021.2022.4022.4027
Jan 03, 202421.6021.6021.6021.6021.60-
Jan 02, 202421.6021.6021.6021.6021.60-
Dec 29, 202321.6021.6021.6021.6021.60-
Dec 28, 202321.6021.6021.6021.6021.60-
Dec 27, 202321.2021.2021.2021.2021.20-
Dec 22, 202321.2021.2021.2021.2021.20-
Dec 21, 202321.2021.2021.2021.2021.20-
Dec 20, 202321.4021.4021.4021.4021.40-
Dec 19, 202321.4021.4021.4021.4021.40-
Dec 18, 202321.2021.2021.2021.2021.20-
Dec 15, 202321.4021.4021.4021.4021.40-
Dec 14, 202321.4021.4021.4021.4021.40-
Dec 13, 202321.4021.4021.4021.4021.40-
Dec 12, 202321.4021.4021.4021.4021.40-
Dec 11, 202321.4021.4021.4021.4021.40-
Dec 08, 202321.2021.2021.2021.2021.20-
Dec 07, 202321.0021.0021.0021.0021.00-
Dec 06, 202321.4021.4021.4021.4021.40-
Dec 05, 202321.4021.4021.4021.4021.40-
Dec 04, 202321.6021.6021.4021.4021.40-
Dec 01, 202321.4021.4021.4021.4021.40-
Nov 30, 202321.4021.4021.4021.4021.40-
Nov 29, 202321.0021.0021.0021.0021.00-
Nov 28, 202321.0021.0021.0021.0021.00-
Nov 27, 202321.0021.0021.0021.0021.00-
Nov 24, 202321.0021.0021.0021.0021.00-
Nov 23, 202321.0021.0021.0021.0021.00-
Nov 22, 202320.8020.8020.8020.8020.80-
Nov 21, 202320.8020.8020.8020.8020.80-
Nov 20, 202320.6020.6020.6020.6020.60-
Nov 17, 202320.6020.6020.6020.6020.60-
Nov 16, 202320.8020.8020.8020.8020.80-
Nov 15, 202320.6020.6020.6020.6020.60-
Nov 14, 202320.2020.2020.2020.2020.20-
Nov 13, 202320.2020.2020.2020.2020.20-
Nov 10, 202320.0020.0020.0020.0020.00-
Nov 09, 202320.0020.0020.0020.0020.00-
Nov 08, 202320.0020.0020.0020.0020.00-
Nov 07, 202320.2020.2020.2020.2020.20-
Nov 06, 202320.0021.2020.0021.2021.20400
Nov 03, 202317.6017.6017.6017.6017.60-
Nov 02, 202317.6017.6017.6017.6017.60-
Nov 01, 202317.6017.6017.6017.6017.60-
Oct 31, 202317.4017.4017.4017.4017.40-
Oct 30, 202317.4017.4017.4017.4017.40-
Oct 27, 202317.3017.3017.3017.3017.30-
Oct 26, 202317.2017.2017.2017.2017.20-
Oct 25, 202317.4017.4017.4017.4017.40-
Oct 24, 202317.5017.5017.5017.5017.50-
Oct 23, 202317.5017.5017.5017.5017.50-
Oct 20, 202317.6017.6017.6017.6017.60-
Oct 19, 202318.2018.2018.2018.2018.20-
Oct 18, 202318.5018.5018.5018.5018.50-
Oct 17, 202318.7018.7018.7018.7018.70-
Oct 16, 202318.7018.7018.7018.7018.70-
Oct 13, 202319.2019.2018.9018.9018.90-
Oct 12, 202319.0019.0019.0019.0019.00-
Oct 11, 202318.5018.5018.5018.5018.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...