Adecco Group AG (0QNM.L)

LSE - LSE Delayed price. Currency in CHF

Add to watchlist

31.80

+0.68

(+2.20%)

At close: 04:16PM BST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	31.54	31.92	31.50	31.80	31.80	5,383
25 Apr 2024	31.38	31.51	30.94	31.12	31.12	324,155
24 Apr 2024	31.54	31.70	31.25	31.33	31.33	69,651
23 Apr 2024	31.26	31.74	31.00	31.14	31.14	318,428
22 Apr 2024	31.14	31.86	31.14	31.80	31.80	951,909
19 Apr 2024	31.56	31.56	30.80	31.26	31.26	1,944,997
18 Apr 2024	30.96	31.35	30.51	31.15	31.15	348,867
17 Apr 2024	31.00	31.00	30.50	30.68	30.68	555,832
16 Apr 2024	31.44	31.50	30.48	30.48	30.48	366,055
16 Apr 2024	2.5 Dividend
15 Apr 2024	34.42	34.60	34.18	34.35	31.85	53,919
12 Apr 2024	35.38	35.54	34.28	34.50	31.99	231,829
11 Apr 2024	34.56	34.68	34.24	34.32	31.82	178,766
10 Apr 2024	34.18	34.92	33.92	34.60	32.08	73,371
09 Apr 2024	34.90	34.90	34.29	34.38	31.88	203,002
08 Apr 2024	34.00	34.68	34.00	34.68	32.16	915,964
05 Apr 2024	34.22	34.22	33.96	34.10	31.62	518,735
04 Apr 2024	34.56	34.68	34.36	34.50	31.99	634,560
03 Apr 2024	34.38	34.50	34.08	34.39	31.89	170,570
02 Apr 2024	36.06	36.06	34.42	34.58	32.06	458,727
28 Mar 2024	35.52	35.68	35.31	35.63	33.04	131,629
27 Mar 2024	35.27	35.63	35.10	35.33	32.76	42,918
26 Mar 2024	34.79	35.29	34.79	35.29	32.72	691,077
25 Mar 2024	35.09	35.25	34.96	35.06	32.50	98,827
22 Mar 2024	34.98	35.15	34.34	34.97	32.42	1,330,202
21 Mar 2024	34.31	35.43	34.31	35.21	32.64	234,603
20 Mar 2024	34.53	34.77	34.39	34.52	32.01	162,547
19 Mar 2024	35.61	35.61	34.55	34.76	32.23	192,119
18 Mar 2024	35.45	35.96	35.33	35.86	33.25	361,238
15 Mar 2024	35.10	35.76	35.10	35.68	33.09	8,006
14 Mar 2024	35.27	35.41	35.01	35.33	32.76	43,116
13 Mar 2024	35.38	35.38	34.94	35.00	32.46	75,613
12 Mar 2024	34.86	35.46	34.85	35.28	32.71	26,303
11 Mar 2024	35.00	35.39	34.73	34.83	32.30	960,847
08 Mar 2024	35.17	35.29	34.94	35.23	32.67	16,620
07 Mar 2024	34.67	35.50	34.47	35.12	32.56	223,767
06 Mar 2024	34.95	35.00	34.22	34.72	32.20	533,669
05 Mar 2024	34.30	34.86	34.14	34.71	32.18	271,522
04 Mar 2024	35.09	38.50	34.25	34.26	31.76	230,465
01 Mar 2024	35.97	35.97	35.15	35.29	32.72	1,002,196
29 Feb 2024	37.93	38.50	35.00	35.43	32.85	399,178
28 Feb 2024	37.81	37.81	36.67	37.10	34.40	150,028
27 Feb 2024	36.68	37.35	36.68	37.18	34.48	152,163
26 Feb 2024	37.35	37.58	36.90	37.05	34.35	201,864
23 Feb 2024	37.36	37.38	37.10	37.30	34.59	122,920
22 Feb 2024	36.82	37.43	36.63	37.35	34.63	174,100
21 Feb 2024	36.45	36.86	36.43	36.77	34.09	7,347
20 Feb 2024	36.56	36.72	36.18	36.23	33.59	14,248
19 Feb 2024	36.62	36.76	36.30	36.75	34.08	374,558
16 Feb 2024	37.11	37.13	36.44	36.98	34.29	27,764
15 Feb 2024	36.65	37.07	36.45	36.82	34.14	50,007
14 Feb 2024	36.50	36.80	36.18	36.63	33.97	99,276
13 Feb 2024	36.94	37.72	35.89	36.30	33.66	88,954
12 Feb 2024	36.35	36.82	35.68	36.38	33.73	452,087
09 Feb 2024	36.82	37.02	35.77	36.53	33.87	750,775
08 Feb 2024	37.13	37.43	36.93	37.02	34.33	46,159
07 Feb 2024	37.65	37.65	37.10	37.12	34.42	15,765
06 Feb 2024	37.38	37.63	37.07	37.48	34.75	462,722
05 Feb 2024	37.54	37.79	37.31	37.45	34.73	37,502
02 Feb 2024	37.73	37.73	37.35	37.49	34.76	7,971
01 Feb 2024	37.47	37.65	37.22	37.48	34.76	206,266
31 Jan 2024	37.49	37.61	36.94	37.54	34.81	90,244
30 Jan 2024	36.65	37.18	35.74	37.15	34.45	516,099
29 Jan 2024	37.78	37.78	36.88	36.89	34.20	97,066
26 Jan 2024	36.96	37.63	36.48	37.47	34.74	102,207
25 Jan 2024	37.19	37.19	36.53	36.73	34.06	35,554
24 Jan 2024	36.57	36.96	36.32	36.96	34.27	67,890
23 Jan 2024	36.07	36.57	35.94	36.19	33.55	128,660
22 Jan 2024	36.32	36.83	36.19	36.29	33.64	39,245
19 Jan 2024	36.67	36.89	36.04	36.05	33.43	174,581
18 Jan 2024	36.37	36.63	35.66	36.25	33.61	103,404
17 Jan 2024	37.84	37.84	36.07	36.25	33.61	447,274
16 Jan 2024	37.99	38.52	37.98	38.10	35.32	75,394
15 Jan 2024	39.34	39.34	38.22	38.27	35.48	102,728
12 Jan 2024	39.38	39.48	39.04	39.09	36.25	155,243
11 Jan 2024	38.95	39.14	38.82	38.84	36.01	86,368
10 Jan 2024	39.73	39.73	38.56	38.63	35.82	108,437
09 Jan 2024	39.18	40.99	38.17	38.86	36.03	147,016
08 Jan 2024	40.57	40.75	40.10	40.69	37.73	130,157
05 Jan 2024	40.37	40.56	40.07	40.54	37.59	50,958
04 Jan 2024	40.16	40.78	40.16	40.64	37.69	76,427
03 Jan 2024	40.80	41.50	40.13	40.41	37.47	273,387
02 Jan 2024	-	-	-	-	-	-
29 Dec 2023	41.60	41.87	41.20	41.27	38.27	20,819
28 Dec 2023	41.49	41.58	41.28	41.58	38.55	15,861
27 Dec 2023	41.24	41.49	40.58	41.35	38.34	155,042
22 Dec 2023	40.73	41.03	40.70	40.83	37.86	53,993
21 Dec 2023	41.27	41.90	40.96	41.14	38.15	91,423
20 Dec 2023	42.49	42.49	41.40	41.63	38.60	307,338
19 Dec 2023	41.87	42.23	41.59	42.23	39.16	271,679
18 Dec 2023	41.32	41.77	41.32	41.69	38.65	292,396
15 Dec 2023	41.74	42.10	41.43	41.94	38.89	424,837
14 Dec 2023	41.79	42.21	41.18	41.67	38.64	292,783
13 Dec 2023	41.32	41.71	41.11	41.32	38.31	130,960
12 Dec 2023	41.93	41.93	41.56	41.60	38.58	60,039
11 Dec 2023	41.50	41.76	41.42	41.67	38.64	95,046
08 Dec 2023	41.00	41.63	40.75	41.41	38.39	320,343
07 Dec 2023	41.24	41.24	40.38	40.83	37.86	48,570
06 Dec 2023	41.52	41.53	40.99	41.08	38.09	229,395
05 Dec 2023	41.62	41.78	41.39	41.47	38.45	249,673
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6528+0.0005(+0.08%)

OIL83.99+0.42(+0.50%)

GOLD2,347.80+5.30(+0.23%)

Bitcoin AUD97,326.92-488.11(-0.50%)

Adecco Group AG (0QNM.L)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6528
+0.0005(+0.08%)

OIL
83.99
+0.42(+0.50%)

GOLD
2,347.80
+5.30(+0.23%)

Bitcoin AUD
97,326.92
-488.11(-0.50%)