XETRA - Delayed Quote EUR
Adecco Group AG (ADI1.DE)
23.88
-0.34
(-1.40%)
As of 12:06:58 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 23.94 | 23.94 | 23.88 | 23.88 | 23.88 | 1,557 |
| Jun 2, 2025 | 24.26 | 24.26 | 24.22 | 24.22 | 24.22 | 1 |
| May 30, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| May 29, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| May 28, 2025 | 24.78 | 24.78 | 24.28 | 24.28 | 24.28 | 12 |
| May 27, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| May 22, 2025 | 25.00 | 25.00 | 24.86 | 24.86 | 24.86 | 150 |
| May 21, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| May 20, 2025 | 25.12 | 25.74 | 25.12 | 25.72 | 25.72 | 498 |
| May 19, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| May 15, 2025 | 25.04 | 25.42 | 25.04 | 25.42 | 25.42 | 18 |
| May 14, 2025 | 25.58 | 25.58 | 25.56 | 25.56 | 25.56 | 306 |
| May 13, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 261 |
| May 12, 2025 | 25.32 | 26.38 | 25.32 | 26.38 | 26.38 | 2,325 |
| May 8, 2025 | 23.72 | 24.54 | 23.70 | 24.00 | 24.00 | 4,124 |
| May 7, 2025 | 22.20 | 22.58 | 22.20 | 22.50 | 22.50 | 1,831 |
| May 5, 2025 | 22.92 | 22.92 | 22.74 | 22.74 | 22.74 | 2,701 |