Swiss - Delayed Quote CHF

Adecco Group AG (ADEN.SW)

22.66
+0.04
+(0.18%)
At close: 5:31:37 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202522.6222.8022.2222.6622.66535,262
Jun 2, 202522.8022.8422.4222.6222.62790,509
May 30, 202522.7423.2222.7023.0023.001,010,179
May 28, 202523.2223.3822.6822.6822.68547,645
May 27, 202523.1023.4423.0023.2423.24567,256
May 26, 202522.9223.1422.8823.0623.06480,937
May 23, 202523.3423.5222.1022.5222.521,012,012
May 22, 202523.4023.4822.9223.2223.22616,817
May 21, 202523.8823.9023.5423.6223.62430,658
May 20, 202523.5224.2023.3824.0624.061,240,511
May 19, 202523.4023.7223.1423.5023.50623,144
May 16, 202523.8223.8223.3623.5223.52802,232
May 15, 202523.7223.9223.4223.7823.78730,368
May 14, 202524.4824.5823.9024.0024.00607,379
May 13, 202524.4624.7024.2224.4824.48962,991
May 12, 202523.6624.9223.6224.4824.481,880,135
May 9, 202523.2023.4422.7823.2423.241,024,457
May 8, 202521.0223.2420.9423.1423.142,856,871
May 7, 202521.0221.2820.7220.7220.721,091,914
May 6, 202521.1621.2820.5821.1621.161,193,721
May 5, 202521.6021.6021.0821.0821.08595,728
May 2, 202521.8422.1421.3221.6421.64789,374
Apr 30, 202521.5621.7621.1221.4221.42865,988
Apr 29, 202521.9222.1421.3821.5621.56569,796
Apr 28, 202521.6822.1021.6821.8621.86536,608
Apr 25, 202521.9022.2621.5221.6821.68710,389
Apr 24, 202521.9621.9621.4421.7421.74776,834
Apr 23, 2025 1 Dividend
Apr 23, 202521.8022.4621.6822.0422.041,353,482
Apr 22, 202521.5221.9021.1021.9020.90832,634
Apr 17, 202522.0822.2221.2421.6020.611,394,884
Apr 16, 202521.8822.1421.5821.9820.98728,398
Apr 15, 202522.0622.6222.0622.2421.22687,128
Apr 14, 202522.0422.3021.6822.0021.00865,743
Apr 11, 202522.0022.0020.9021.3220.35986,824
Apr 10, 202524.0424.2221.6821.6820.692,045,094
Apr 9, 202520.8021.1419.6720.6419.701,916,856
Apr 8, 202522.1022.2221.4421.8820.881,503,890
Apr 7, 202521.1022.7420.4221.4020.422,987,416
Apr 4, 202524.2624.5022.2823.2622.202,037,332
Apr 3, 202525.5826.2624.6824.6823.552,288,978
Apr 2, 202526.7426.9226.2626.4625.251,394,651
Apr 1, 202526.6627.0226.4427.0225.791,141,860
Mar 31, 202526.8426.9426.1626.4225.211,355,686
Mar 28, 202528.2228.7827.3027.3026.051,079,949
Mar 27, 202526.9027.4626.8627.4226.17798,741
Mar 26, 202526.9227.4426.8027.2826.03675,178
Mar 25, 202527.0027.2026.8426.8425.61488,165
Mar 24, 202527.1827.2226.5826.9225.69588,941
Mar 21, 202527.8627.9426.5426.7625.542,674,057
Mar 20, 202529.3229.5028.3028.3027.011,364,097
Mar 19, 202529.4229.6829.3629.4628.111,121,142
Mar 18, 202528.8429.7228.3229.6428.291,735,112
Mar 17, 202528.4428.9428.4428.7027.39975,950
Mar 14, 202527.1828.8427.1428.3627.071,614,520
Mar 13, 202526.9027.1226.6626.8425.61687,401
Mar 12, 202527.3627.5626.7827.1025.861,603,686
Mar 11, 202527.1627.7026.6426.9025.671,291,572
Mar 10, 202527.3827.5826.6827.4226.171,277,861
Mar 7, 202527.3027.6027.0427.3826.132,207,064
Mar 6, 202525.8228.2625.8227.8826.614,109,652
Mar 5, 202524.4025.7224.3225.7224.553,132,967
Mar 4, 202524.3624.3623.5823.7222.641,704,577
Mar 3, 202524.2225.0824.1224.4823.361,799,371
Feb 28, 202524.0024.4223.6424.3423.2311,540,182
Feb 27, 202525.0025.2824.2224.4623.342,606,146
Feb 26, 202523.5025.9822.9825.5624.395,394,654
Feb 25, 202523.1823.3622.7622.7621.721,291,360
Feb 24, 202523.4223.5423.1023.3222.261,590,086
Feb 21, 202522.6823.3222.6623.1222.061,686,351
Feb 20, 202522.0022.6221.8822.5021.471,131,892
Feb 19, 202522.6822.7821.8021.9820.981,261,797
Feb 18, 202522.0822.2621.7822.2621.24936,219
Feb 17, 202521.9622.1021.8822.0221.01817,523
Feb 14, 202521.9422.2821.8822.0021.001,094,451
Feb 13, 202521.9422.1621.7022.0021.001,269,821
Feb 12, 202521.9622.3021.3221.5020.522,052,583
Feb 11, 202521.8022.1021.7422.0821.07884,730
Feb 10, 202521.8022.0621.5221.8820.881,077,604
Feb 7, 202522.2822.3821.9422.0021.00847,856
Feb 6, 202521.8622.2821.7422.2821.26909,827
Feb 5, 202521.8621.9221.5821.7020.711,048,626
Feb 4, 202521.7221.8621.5021.8620.861,209,508
Feb 3, 202521.3621.8021.0821.8020.80923,101
Jan 31, 202522.1622.1621.8221.8220.821,021,153
Jan 30, 202522.2822.3821.4622.1021.091,763,826
Jan 29, 202522.0022.3021.8022.3021.281,699,074
Jan 28, 202521.0022.1221.0022.0821.071,279,022
Jan 27, 202521.5422.1821.5022.0021.00955,864
Jan 24, 202521.3221.9621.3221.7020.711,118,125
Jan 23, 202521.1821.3821.0221.2020.231,349,370
Jan 22, 202521.6821.7821.1621.3420.371,118,698
Jan 21, 202521.8421.9021.5621.7020.71883,686
Jan 20, 202521.6422.0221.5421.9020.90881,586
Jan 17, 202521.4021.8221.4021.6820.69817,370
Jan 16, 202521.1621.3420.9221.3420.371,638,443
Jan 15, 202520.9221.2620.8221.1420.171,012,915
Jan 14, 202521.0021.0020.6620.7219.77843,649
Jan 13, 202520.5220.8820.3220.7419.791,202,430
Jan 10, 202520.8020.8420.4420.5219.582,335,695
Jan 9, 202521.8621.8620.7420.7819.832,708,603
Jan 8, 202522.3422.3821.7422.1621.151,189,946
Jan 7, 202522.5222.8422.3422.4021.381,004,554
Jan 6, 202522.4222.8422.2822.4621.43625,218
Jan 3, 202522.4822.5822.2622.2821.26699,148
Dec 30, 202422.1222.4622.0622.3621.34513,612
Dec 27, 202422.3222.4622.1622.2221.21549,632
Dec 23, 202421.9622.0421.8022.0221.01549,605
Dec 20, 202421.4022.0021.2821.9220.921,341,686
Dec 19, 202421.9221.9821.5621.5620.581,451,310
Dec 18, 202422.8022.8022.0422.1421.131,483,346
Dec 17, 202422.6422.9822.5822.6621.63765,091
Dec 16, 202422.9823.1422.6822.8421.801,324,276
Dec 13, 202422.9823.3022.9022.9421.89745,209
Dec 12, 202423.7223.8823.0423.0421.991,540,384
Dec 11, 202424.1424.2423.6823.8622.77836,151
Dec 10, 202424.3024.3623.9824.2023.09675,816
Dec 9, 202424.2024.4824.0624.3623.25746,111
Dec 6, 202423.5824.0023.5823.9422.85912,915
Dec 5, 202423.2823.5022.8823.5022.431,064,571
Dec 4, 202423.3823.7623.3823.6622.58682,836
Dec 3, 202423.7023.9423.4423.4422.37883,083
Dec 2, 202423.3423.8023.3023.5822.501,163,953
Nov 29, 202423.5023.6423.3423.5022.43679,400
Nov 28, 202423.7223.9223.5223.5222.45644,800
Nov 27, 202423.1623.5622.9423.5622.48878,087
Nov 26, 202423.0423.2222.8623.1422.08894,056
Nov 25, 202423.2023.4422.9023.3022.241,624,175
Nov 22, 202423.1823.2022.4822.9821.93967,968
Nov 21, 202423.2023.2822.6822.9421.891,006,483
Nov 20, 202423.7423.8223.3023.3422.27584,774
Nov 19, 202423.9624.1023.3023.6022.52659,761
Nov 18, 202424.0824.3823.8623.9622.87720,714
Nov 15, 202423.7224.2623.7224.0022.90854,541
Nov 14, 202423.5823.9623.2823.8622.771,133,492
Nov 13, 202423.9424.0423.5823.6822.601,031,765
Nov 12, 202424.4424.4823.9424.1623.062,077,188
Nov 11, 202425.0025.3424.9824.9823.84915,580
Nov 8, 202425.2625.4824.8024.8023.671,156,220
Nov 7, 202425.4426.0425.2425.5224.351,034,561
Nov 6, 202425.5026.5425.1425.3424.181,659,427
Nov 5, 202426.1026.2024.0025.4024.244,618,383
Nov 4, 202427.1027.4027.0027.0025.77997,408
Nov 1, 202427.1027.2226.9227.1025.86533,305
Oct 31, 202427.1627.2826.9027.0625.82699,278
Oct 30, 202427.4427.6627.2027.3226.071,082,005
Oct 29, 202428.0828.3427.5227.5226.26942,981
Oct 28, 202428.2228.3627.6627.9826.70660,947
Oct 25, 202428.0028.1227.8028.0026.72631,846
Oct 24, 202427.8028.3827.8028.0826.80925,479
Oct 23, 202428.6028.6627.7627.7626.49911,208
Oct 22, 202428.1028.5427.9228.1626.87724,775
Oct 21, 202428.0428.2827.8627.8626.59741,057
Oct 18, 202427.9428.6227.9428.1826.891,061,994
Oct 17, 202428.9229.0427.4627.7626.492,240,623
Oct 16, 202428.3029.2228.2629.0227.69993,543
Oct 15, 202428.3628.4828.1828.4627.16529,165
Oct 14, 202428.4428.4627.9428.3027.01611,477
Oct 11, 202428.1028.4028.0228.3427.05607,732
Oct 10, 202428.2028.2827.8428.2626.97746,783
Oct 9, 202427.7628.4027.7428.3227.03709,450
Oct 8, 202427.5027.9827.3627.7626.49651,212
Oct 7, 202427.9028.2227.7428.0026.72619,922
Oct 4, 202427.7828.4227.7027.9026.63919,285
Oct 3, 202427.8027.8627.5827.7626.49658,198
Oct 2, 202428.0628.1427.5827.8826.61691,277
Oct 1, 202428.9029.0627.7228.0626.781,088,478
Sep 30, 202429.2029.2228.6028.7827.47718,597
Sep 27, 202428.5029.5828.5029.3428.001,169,792
Sep 26, 202428.0228.7827.6628.3827.081,071,087
Sep 25, 202427.7028.0827.3427.6426.38947,270
Sep 24, 202428.2228.4227.7227.8426.57595,531
Sep 23, 202428.1228.1627.3627.8026.53691,164
Sep 20, 202428.5828.8628.1628.1626.871,223,093
Sep 19, 202428.5628.9628.5028.7827.47713,290
Sep 18, 202427.7028.1027.6428.1026.82430,019
Sep 17, 202427.1628.0227.1627.7026.44809,961
Sep 16, 202427.1027.3226.9427.0825.84466,682
Sep 13, 202426.8027.3026.8027.1625.92640,415
Sep 12, 202426.9627.2026.5626.7825.56737,108
Sep 11, 202426.6226.9226.4226.6225.40910,991
Sep 10, 202427.4027.6626.6026.6225.40967,566
Sep 9, 202427.4027.6027.3427.4226.17556,461
Sep 6, 202428.5028.5027.3227.3226.071,150,650
Sep 5, 202428.4429.1628.4428.5627.26634,859
Sep 4, 202428.4028.5228.1428.4827.18418,366
Sep 3, 202428.7229.0828.5628.7227.41458,864
Sep 2, 202429.0029.0028.5428.8027.48398,716
Aug 30, 202429.1429.4828.8428.8427.52716,159
Aug 29, 202429.0029.3028.9429.2027.87358,798
Aug 28, 202429.2229.3029.0629.1227.79480,962
Aug 27, 202429.1429.4629.1029.1827.85318,450
Aug 26, 202429.2629.2829.0429.1427.81269,935
Aug 23, 202428.8029.2028.8029.1027.77571,091
Aug 22, 202428.4029.1628.4028.7827.47691,221
Aug 21, 202428.2228.5428.1628.3627.07475,652
Aug 20, 202428.4828.6828.1028.2026.91778,235
Aug 19, 202428.2428.6828.2428.4427.14425,666
Aug 16, 202428.5028.6628.1828.3027.01314,535
Aug 15, 202428.1828.6428.0428.4027.10370,810
Aug 14, 202428.3228.4228.0828.0826.80330,992
Aug 13, 202428.3428.4628.0628.1226.84387,147
Aug 12, 202428.3828.4228.0428.1026.82470,332
Aug 9, 202428.6028.7028.1228.3227.03417,689
Aug 8, 202428.3628.6227.9428.5027.20413,674
Aug 7, 202428.1228.7627.9228.7027.39734,519
Aug 6, 202428.7029.4427.9027.9026.631,022,790
Aug 5, 202427.7027.9827.2827.8226.55802,705
Aug 2, 202429.0029.2028.2828.4227.121,333,914
Jul 31, 202430.2630.4829.9629.9628.59368,441
Jul 30, 202429.8230.1829.8230.0028.63429,804
Jul 29, 202429.9030.0429.6029.7628.40397,014
Jul 26, 202429.6629.7629.2829.6428.29685,603
Jul 25, 202429.5029.6829.0229.6828.32866,381
Jul 24, 202429.7630.1229.6429.8228.46585,704
Jul 23, 202430.1830.5029.9030.0428.67569,368
Jul 22, 202430.7430.9430.2230.3228.94525,482
Jul 19, 202430.7231.2030.6030.6029.20856,218
Jul 18, 202430.6431.2830.1631.0229.60795,914
Jul 17, 202429.9430.6829.9030.6829.28525,767
Jul 16, 202429.8030.2829.6630.0428.67627,918
Jul 15, 202430.3030.3229.9630.1628.78513,671
Jul 12, 202430.3230.5430.0430.3628.97739,375
Jul 11, 202429.9630.3029.5030.1028.73884,435
Jul 10, 202429.3029.7029.1829.6228.27874,993
Jul 9, 202429.4029.6228.8828.9027.581,456,135
Jul 8, 202430.4630.6630.0630.2628.88692,851
Jul 5, 202431.0231.4430.6430.6429.24608,313
Jul 4, 202430.9631.4030.4430.9829.57728,509
Jul 3, 202430.6831.0230.5430.8829.47574,084
Jul 2, 202430.0030.4029.6630.2628.88498,491
Jul 1, 202430.1630.6229.6230.1428.76553,409
Jun 28, 202430.0230.0229.6229.8228.46405,500
Jun 27, 202430.0230.2429.6629.8428.48678,067
Jun 26, 202430.9831.3229.5430.0228.651,418,950
Jun 25, 202431.2831.4230.8230.8229.41576,636
Jun 24, 202431.0431.5031.0231.2829.85405,715
Jun 21, 202431.6831.7630.7830.9829.571,418,112
Jun 20, 202431.7632.2231.5631.7830.33600,069
Jun 19, 202431.6231.8231.5631.7430.29381,755
Jun 18, 202431.5431.7231.1031.6830.23496,392
Jun 17, 202431.1431.4431.0431.3429.91491,099
Jun 14, 202431.9232.0030.8231.1029.68713,701
Jun 13, 202432.6232.6231.9432.0630.60571,888
Jun 12, 202432.5632.9632.3032.7431.25410,039
Jun 11, 202432.9433.2032.2432.4630.98551,465
Jun 10, 202433.0033.2432.6232.8031.30431,262
Jun 7, 202433.5033.6832.9633.2831.76422,281
Jun 6, 202433.5233.7233.2833.4431.91349,385
Jun 5, 202434.2234.2233.4633.6032.07501,186
Jun 4, 202434.4434.4633.8234.1432.58431,701
Jun 3, 202434.6634.6834.3634.5432.96354,963

Related Tickers

RAND.AS Randstad N.V.
36.40
-0.41%
 
MAN ManpowerGroup Inc.
40.97
+1.84%
 
RANJF Randstad N.V.
41.27
0.00%
 
2181.T Persol Holdings Co.,Ltd.
271.50
-2.27%
 
RSH.MU Randstad NV
36.84
-0.38%
 
IGN.AX Ignite Limited
1.0500
-2.78%
 
RHI Robert Half Inc.
45.07
+0.58%