Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Adecco Group AG (PK) (AHEXY)
Adecco Group AG (PK) (AHEXY) Historical

AHEXY Adecco Group AG (PK)

18.45

-0.26 (-1.39%)

Jun 07 2024 - Closed

Delayed by 15 minutes

AHEXY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	18.45	-0.26	-1.39%	18.58	18.60	18.45	5,313
Jun 06 2024	18.71	-0.08	-0.40%	18.67	18.7392	18.65	7,844
Jun 05 2024	18.785	-0.37	-1.91%	18.64	18.80	18.64	12,907
Jun 04 2024	19.15	-0.04	-0.21%	19.16	19.22	19.08	31,027
Jun 03 2024	19.19	0.21	1.11%	19.02	19.20	19.02	13,115
May 31 2024	18.98	0.02	0.11%	18.90	18.99	18.84	31,632
May 30 2024	18.96	0.20	1.07%	18.945	19.015	18.93	17,448
May 29 2024	18.76	-0.46	-2.40%	18.77	18.91	18.67	24,704
May 28 2024	19.221	-0.23	-1.18%	19.26	19.28	19.20	10,849
May 24 2024	19.45	-0.10	-0.51%	19.59	19.59	19.45	10,252
May 23 2024	19.55	0.08	0.41%	19.79	19.79	19.547	10,903
May 22 2024	19.47	-0.07	-0.36%	19.60	19.60	19.44	9,566
May 21 2024	19.54	-0.34	-1.71%	19.625	19.70	19.52	10,267
May 20 2024	19.88	0.04	0.20%	19.79	19.97	19.79	10,315
May 17 2024	19.84	-0.20	-1.00%	19.84	19.91	19.8375	9,780
May 16 2024	20.04	0.00	0.00%	20.055	20.21	20.00	5,386
May 15 2024	20.04	0.52	2.69%	19.90	20.05	19.88	11,179
May 14 2024	19.515	0.05	0.23%	19.54	19.56	19.45	12,003
May 13 2024	19.47	0.52	2.74%	19.45	19.63	19.448	17,848
May 10 2024	18.95	0.65	3.55%	18.89	19.00	18.73	18,295
May 09 2024	18.30	0.20	1.10%	18.10	18.30	18.10	27,536
May 08 2024	18.10	0.47	2.67%	17.97	18.16	17.97	17,689
May 07 2024	17.63	-0.08	-0.45%	17.31	17.83	17.31	80,194
May 06 2024	17.71	0.11	0.62%	17.78	17.83	17.61	50,541
May 03 2024	17.60	0.13	0.75%	17.63	17.68	17.59	15,168
May 02 2024	17.4692	-0.66	-3.64%	17.40	17.48	17.32	23,099
May 01 2024	18.13	0.68	3.90%	17.87	18.13	17.4532	10,623
Apr 30 2024	17.45	-0.39	-2.19%	17.76	17.77	17.45	20,171
Apr 29 2024	17.84	0.49	2.82%	17.53	17.84	17.53	41,940
Apr 26 2024	17.3506	0.34	2.00%	17.58	17.66	17.10	27,262
Apr 25 2024	17.01	-0.09	-0.53%	16.86	17.11	16.85	132,844
Apr 24 2024	17.10	0.02	0.12%	17.2375	17.2375	17.021	22,357
Apr 23 2024	17.08	-0.38	-2.18%	17.06	17.14	17.00	38,917
Apr 22 2024	17.46	0.42	2.46%	17.44	17.56	17.20	37,611
Apr 19 2024	17.04	-0.03	-0.18%	17.09	17.20	17.04	38,623
Apr 18 2024	17.07	0.20	1.19%	17.06	17.15	17.03	36,757
Apr 17 2024	16.87	0.17	1.02%	16.88	16.94	16.62	35,642
Apr 16 2024	16.70	-1.80	-9.73%	16.82	16.82	16.5605	191,026
Apr 15 2024	18.50	-0.40	-2.12%	18.90	19.09	18.50	42,189
Apr 12 2024	18.90	-0.03	-0.18%	19.11	19.11	18.795	14,681
Apr 11 2024	18.934	0.19	1.02%	18.82	19.06	18.66	31,122
Apr 10 2024	18.7425	-0.25	-1.30%	18.69	18.83	18.57	13,108
Apr 09 2024	18.99	-0.11	-0.56%	19.01	19.04	18.93	30,859
Apr 08 2024	19.097	0.33	1.74%	18.90	19.14	18.90	19,430
Apr 05 2024	18.77	-0.12	-0.64%	18.74	18.88	18.74	16,808
Apr 04 2024	18.89	-0.13	-0.68%	19.00	19.06	18.82	23,554
Apr 03 2024	19.02	0.11	0.58%	18.75	19.05	18.745	15,681
Apr 02 2024	18.91	-0.84	-4.25%	18.99	19.00	18.88	17,190
Apr 01 2024	19.75	0.00	0.00%	19.86	19.86	19.51	9,115
Mar 28 2024	19.75	0.24	1.23%	19.63	19.75	19.63	8,269
Mar 27 2024	19.51	0.06	0.31%	19.41	19.60	19.398	12,351
Mar 26 2024	19.45	0.02	0.10%	19.40	19.48	19.36	29,472
Mar 25 2024	19.43	0.01	0.05%	19.553	19.61	19.4005	24,939
Mar 22 2024	19.42	-0.01	-0.05%	19.3612	19.48	19.3612	8,700
Mar 21 2024	19.43	-0.13	-0.66%	19.58	19.62	19.42	21,479
Mar 20 2024	19.56	0.16	0.82%	19.39	19.56	19.293	11,860
Mar 19 2024	19.40	-0.48	-2.40%	19.60	19.60	19.3775	24,064
Mar 18 2024	19.878	-0.26	-1.30%	20.02	20.03	19.8282	11,657
Mar 15 2024	20.14	0.26	1.31%	20.17	20.17	20.09	9,800
Mar 14 2024	19.88	0.01	0.05%	19.86	19.95	19.8275	14,610
Mar 13 2024	19.87	-0.17	-0.85%	20.00	20.00	19.7923	11,556
Mar 12 2024	20.04	0.23	1.16%	20.02	20.10	19.93	13,484
Mar 11 2024	19.81	-0.11	-0.55%	19.83	19.83	19.611	9,463

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions