Adecco N

ADEN
🏛️ uk →
22.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 30.65 30.65 30.40 30.46 0.0M
2022-12-29 30.35 30.89 30.28 30.85 0.0M
2022-12-28 31.06 31.06 30.51 30.52 0.0M
2022-12-23 30.46 30.74 30.34 30.67 0.0M
2022-12-22 30.48 30.83 30.23 30.36 0.0M
2022-12-21 29.95 30.68 29.95 30.60 0.2M
2022-12-20 29.66 29.91 29.46 29.81 0.0M
2022-12-19 30.08 30.30 29.96 30.13 0.0M
2022-12-16 30.56 30.56 29.74 29.95 0.0M
2022-12-15 31.36 31.36 30.39 30.56 0.0M
2022-12-14 31.36 31.45 31.08 31.40 0.0M
2022-12-13 30.95 31.99 30.79 31.44 0.0M
2022-12-12 31.00 31.00 30.45 30.63 0.1M
2022-12-09 31.10 31.12 30.79 31.00 0.0M
2022-12-08 31.45 31.65 30.82 30.85 0.0M
2022-12-07 32.06 32.06 31.47 31.58 0.0M
2022-12-06 32.27 32.48 31.82 32.07 0.0M
2022-12-05 32.19 32.70 31.90 32.67 0.1M
2022-12-02 32.34 33.24 32.18 32.92 0.1M
2022-12-01 32.34 32.55 32.06 32.33 0.1M
2022-11-30 32.69 32.98 31.80 31.85 0.0M
2022-11-29 32.33 32.78 32.30 32.53 0.0M
2022-11-28 32.94 33.09 32.58 32.60 0.0M
2022-11-25 33.21 33.21 32.79 33.03 0.0M
2022-11-24 32.67 33.19 32.61 32.90 0.1M
2022-11-23 33.01 33.01 32.36 32.90 0.0M
2022-11-22 33.01 33.35 32.83 33.00 0.0M
2022-11-21 33.02 33.15 32.68 33.08 0.0M
2022-11-18 32.87 33.40 32.60 33.13 0.0M
2022-11-17 33.36 33.50 32.46 32.67 0.0M
2022-11-16 33.70 33.71 33.23 33.30 0.0M
2022-11-15 34.62 34.76 33.90 34.15 0.0M
2022-11-14 35.00 35.15 34.22 34.62 0.0M
2022-11-11 34.44 35.21 34.27 35.01 0.0M
2022-11-10 32.75 34.09 32.51 34.02 0.0M
2022-11-09 33.03 33.15 32.51 32.88 0.0M
2022-11-08 32.10 33.00 31.96 32.80 0.2M
2022-11-07 31.20 32.30 31.20 32.10 0.0M
2022-11-04 30.72 31.73 30.69 31.47 0.0M
2022-11-03 31.37 31.37 29.81 30.60 0.1M
2022-11-02 31.11 31.32 30.88 31.12 0.1M
2022-11-01 31.50 31.87 30.94 30.94 0.0M
2022-10-31 30.92 31.30 30.79 31.26 0.0M
2022-10-28 30.46 30.84 30.31 30.79 0.0M
2022-10-27 30.95 31.03 30.54 30.87 0.0M
2022-10-26 30.35 31.01 30.10 30.92 0.0M
2022-10-25 30.20 30.35 29.56 30.27 0.0M
2022-10-24 29.86 30.38 29.51 29.98 0.0M
2022-10-21 29.70 29.80 29.12 29.54 0.0M
2022-10-20 29.46 30.16 29.35 29.90 0.0M
2022-10-19 30.20 30.27 29.67 29.70 0.0M
2022-10-18 30.25 30.40 29.99 30.04 0.2M
2022-10-17 29.15 29.86 28.79 29.67 0.1M
2022-10-14 28.67 29.10 28.29 28.74 0.0M
2022-10-13 27.27 28.30 27.07 28.13 0.0M
2022-10-12 27.25 27.52 26.94 27.47 0.0M
2022-10-11 26.97 27.26 26.74 27.24 0.0M
2022-10-10 26.49 27.37 26.39 27.08 0.0M
2022-10-07 27.45 27.45 26.55 26.65 0.0M
2022-10-06 28.14 28.36 27.42 27.48 0.0M
2022-10-05 28.87 28.87 27.69 27.95 0.0M
2022-10-04 27.96 28.99 27.90 28.97 0.0M
2022-10-03 27.14 27.79 26.61 27.77 0.2M
2022-09-30 26.84 27.24 26.84 27.24 0.0M
2022-09-29 27.24 27.24 26.38 26.78 0.0M
2022-09-28 27.25 27.64 26.90 27.62 0.0M
2022-09-27 27.60 28.09 27.31 27.42 0.0M
2022-09-26 27.29 27.75 27.10 27.52 0.0M
2022-09-23 28.34 28.41 27.10 27.48 0.0M
2022-09-22 28.56 28.85 28.06 28.49 0.0M
2022-09-21 28.49 28.99 28.49 28.92 0.0M
2022-09-20 30.06 30.38 28.86 28.98 0.0M
2022-09-16 29.67 29.82 29.35 29.76 0.3M
2022-09-15 30.31 30.37 29.80 29.82 0.0M
2022-09-14 30.35 30.47 29.75 30.07 0.0M
2022-09-13 31.60 31.65 30.64 30.68 0.0M
2022-09-12 31.29 31.80 31.02 31.60 0.0M
2022-09-09 30.53 31.20 30.53 31.15 0.0M
2022-09-08 30.30 30.51 29.94 30.27 0.0M
2022-09-07 30.46 30.54 29.99 30.20 0.0M
2022-09-06 30.74 30.89 30.50 30.66 0.0M
2022-09-05 30.11 30.48 29.98 30.32 0.0M
2022-09-02 30.17 30.88 30.09 30.84 0.0M
2022-09-01 30.67 30.83 29.80 29.88 0.0M
2022-08-31 30.90 31.19 30.67 31.05 0.0M
2022-08-30 30.31 31.40 30.31 30.83 0.0M
2022-08-26 31.13 31.28 30.46 30.53 0.0M
2022-08-25 30.95 31.09 30.77 31.00 0.0M
2022-08-24 30.69 30.82 30.21 30.73 0.0M
2022-08-23 30.76 31.12 30.60 30.90 0.0M
2022-08-22 32.03 32.03 30.81 31.01 0.0M
2022-08-19 32.70 32.70 32.11 32.22 0.0M
2022-08-18 32.55 32.87 32.45 32.75 0.0M
2022-08-17 33.86 33.86 32.60 32.67 0.0M
2022-08-16 33.35 33.66 33.25 33.66 0.0M
2022-08-15 33.95 33.95 33.21 33.31 0.0M
2022-08-12 33.71 34.06 33.55 33.95 0.0M
2022-08-11 33.60 33.66 33.24 33.59 0.0M
2022-08-10 32.13 33.30 32.13 33.11 0.0M
2022-08-09 32.20 32.68 32.11 32.28 0.0M
2022-08-08 32.25 32.65 31.96 32.32 0.0M
2022-08-05 32.00 32.40 31.80 32.23 0.0M
2022-08-04 32.50 33.42 31.20 32.00 0.1M
2022-08-03 32.09 33.09 32.09 33.08 0.0M
2022-08-02 33.20 33.20 32.24 32.31 0.0M
2022-07-29 32.67 33.65 32.67 33.47 0.0M
2022-07-28 32.41 32.81 32.19 32.37 0.0M
2022-07-27 32.01 32.32 31.58 32.32 0.0M
2022-07-26 33.43 33.43 31.51 31.81 0.0M
2022-07-25 33.03 33.73 33.03 33.41 0.0M
2022-07-22 33.82 33.87 33.50 33.52 0.0M
2022-07-21 33.76 34.30 33.61 33.92 0.0M
2022-07-20 33.95 34.33 33.36 33.72 0.1M
2022-07-19 32.75 34.17 32.75 32.82 0.1M
2022-07-18 32.70 33.34 32.70 33.25 0.0M
2022-07-15 31.76 32.52 31.76 32.51 0.0M
2022-07-14 32.21 32.50 31.71 31.84 0.0M
2022-07-13 32.92 33.01 31.99 32.29 0.0M
2022-07-12 32.45 32.99 32.22 32.95 0.0M
2022-07-11 32.61 33.47 32.54 32.65 0.0M
2022-07-08 32.61 33.56 32.38 33.47 0.0M
2022-07-07 32.65 33.11 32.45 33.09 0.0M
2022-07-06 32.24 32.48 31.84 32.26 0.0M
2022-07-05 32.79 32.80 31.45 31.68 0.0M
2022-07-04 33.10 33.23 32.45 32.63 0.0M
2022-07-01 32.05 33.10 32.01 32.72 0.0M
2022-06-30 32.27 32.27 31.60 32.23 0.0M
2022-06-29 33.19 33.30 32.53 32.65 0.0M
2022-06-28 33.68 34.35 33.67 33.80 0.3M
2022-06-27 34.09 34.24 33.15 33.28 0.0M
2022-06-24 33.48 34.03 33.38 33.89 0.0M
2022-06-23 33.92 33.92 33.22 33.38 0.0M
2022-06-22 33.73 34.01 33.24 33.97 0.0M
2022-06-21 34.52 35.02 34.24 34.24 0.1M
2022-06-20 34.10 34.33 33.86 34.33 0.0M
2022-06-17 33.75 34.51 33.61 34.06 0.0M
2022-06-16 34.32 34.32 33.48 33.79 0.1M
2022-06-15 33.94 34.70 33.94 34.37 0.0M
2022-06-14 33.88 33.92 32.80 33.53 0.0M
2022-06-13 35.03 35.03 33.52 33.70 0.1M
2022-06-10 36.71 36.71 35.52 35.74 0.0M
2022-06-09 37.07 37.32 36.92 36.92 0.0M
2022-06-08 37.23 37.35 36.98 37.16 0.0M
2022-06-07 37.36 37.53 36.99 37.39 0.1M
2022-06-01 37.40 37.56 37.02 37.09 0.1M
2022-05-31 37.08 37.51 36.95 37.29 0.0M
2022-05-30 37.48 37.99 37.27 37.28 0.0M
2022-05-27 36.56 37.10 35.98 36.98 0.0M
2022-05-25 35.77 35.94 34.95 35.69 0.1M
2022-05-24 35.78 36.18 35.57 35.69 0.0M
2022-05-23 36.45 36.60 35.90 36.13 0.3M
2022-05-20 35.75 36.23 35.58 35.58 0.0M
2022-05-19 35.79 35.79 34.70 35.17 0.6M
2022-05-18 36.89 37.25 36.40 36.40 0.0M
2022-05-17 36.61 36.94 36.32 36.42 0.0M
2022-05-16 35.62 36.49 35.32 36.46 0.1M
2022-05-13 34.87 35.80 34.87 35.59 0.0M
2022-05-12 33.80 34.73 33.35 34.65 0.0M
2022-05-11 34.20 34.52 33.90 34.40 0.4M
2022-05-10 34.14 34.77 33.75 33.82 0.0M
2022-05-09 35.50 35.50 34.06 34.22 0.0M
2022-05-06 36.48 36.48 34.43 35.70 0.1M
2022-05-05 37.70 38.32 36.20 36.64 0.1M
2022-05-04 38.50 38.80 38.00 38.29 0.1M
2022-05-03 37.76 38.44 37.50 37.98 0.1M
2022-04-29 38.17 38.86 38.10 38.20 0.0M
2022-04-28 38.19 38.43 37.70 37.84 0.3M
2022-04-27 38.45 38.74 37.50 37.63 0.3M
2022-04-26 39.91 39.91 38.51 38.57 0.9M
2022-04-25 38.47 39.39 38.47 39.12 0.1M
2022-04-22 39.15 39.76 39.08 39.33 0.0M
2022-04-21 39.02 40.33 39.02 39.93 0.1M
2022-04-20 38.66 39.14 38.60 38.99 0.0M
2022-04-19 37.50 38.37 36.78 38.27 0.1M
2022-04-14 39.01 39.49 38.90 39.31 0.3M
2022-04-13 38.50 38.80 38.02 38.60 0.6M
2022-04-12 38.66 39.05 38.40 38.76 0.4M
2022-04-11 39.38 39.38 38.67 39.14 0.1M
2022-04-08 38.92 39.47 38.58 39.38 0.1M
2022-04-07 38.88 39.19 38.32 38.32 0.2M
2022-04-06 40.22 40.59 38.93 39.68 0.0M
2022-04-05 41.43 41.43 39.91 39.93 0.0M
2022-04-04 41.56 41.75 41.24 41.52 0.0M
2022-04-01 42.04 42.15 41.24 41.33 0.0M
2022-03-31 43.40 43.40 42.02 42.18 0.1M
2022-03-30 44.13 44.13 42.93 42.99 0.0M
2022-03-29 43.29 44.55 43.18 44.17 0.2M
2022-03-28 42.67 43.03 41.74 42.45 0.0M
2022-03-25 43.22 43.38 42.79 43.24 0.0M
2022-03-24 43.47 43.64 42.77 43.36 0.6M
2022-03-23 43.86 43.86 42.95 43.37 0.7M
2022-03-22 43.17 44.05 43.17 43.67 0.0M
2022-03-21 43.72 44.05 43.00 43.18 0.0M
2022-03-18 43.21 43.52 42.59 43.33 0.0M
2022-03-17 43.38 43.38 42.27 42.87 0.0M
2022-03-16 43.11 44.13 43.01 43.68 0.0M
2022-03-15 41.99 42.29 41.36 41.76 0.0M
2022-03-14 41.90 42.90 41.87 42.30 0.0M
2022-03-11 41.36 42.38 41.10 41.34 0.0M
2022-03-10 41.95 41.95 40.30 40.71 0.1M
2022-03-09 40.23 41.45 39.91 41.16 0.0M
2022-03-08 37.24 39.46 37.24 38.71 0.1M
2022-03-07 37.83 38.95 35.89 38.02 0.1M
2022-03-04 41.13 41.16 38.82 39.09 0.2M
2022-03-03 41.81 42.98 41.47 41.92 0.0M
2022-03-02 40.74 42.18 39.94 42.18 0.0M
2022-03-01 43.57 44.05 41.22 41.31 0.2M
2022-02-28 43.50 44.66 42.82 43.74 0.2M
2022-02-25 43.75 44.93 42.93 44.93 0.0M
2022-02-24 44.42 44.86 42.33 43.33 0.1M
2022-02-23 46.14 47.43 45.82 45.82 0.0M
2022-02-22 45.24 46.49 45.05 46.08 0.1M
2022-02-21 47.54 47.98 46.47 46.47 0.0M
2022-02-18 47.38 47.98 47.04 47.19 0.0M
2022-02-17 47.28 47.44 46.53 47.05 0.0M
2022-02-16 48.71 49.13 47.09 47.42 0.0M
2022-02-15 47.00 48.75 47.00 48.41 0.1M
2022-02-14 45.84 46.72 45.39 46.64 0.0M
2022-02-11 46.99 47.01 46.29 46.96 0.0M
2022-02-10 47.15 47.64 46.96 47.48 0.0M
2022-02-09 46.61 47.60 46.61 47.22 0.8M
2022-02-08 45.55 46.22 45.55 46.20 0.0M
2022-02-07 45.00 45.67 44.93 45.61 0.0M
2022-02-04 45.12 45.12 44.09 44.53 0.0M
2022-02-03 44.59 44.99 44.55 44.99 0.0M
2022-02-02 45.58 45.93 44.84 45.05 0.0M
2022-02-01 44.46 45.67 44.26 45.52 0.2M
2022-01-31 43.92 44.46 42.87 43.80 0.2M
2022-01-28 43.97 44.03 41.97 43.11 0.1M
2022-01-27 46.18 46.42 43.70 44.00 0.1M
2022-01-26 46.75 47.52 46.67 47.05 0.3M
2022-01-25 45.57 46.48 45.50 46.31 0.0M
2022-01-24 47.53 47.80 44.96 45.41 0.0M
2022-01-21 48.73 48.73 47.44 47.90 0.0M
2022-01-20 50.28 50.36 48.90 49.45 0.0M
2022-01-19 49.85 50.94 49.71 50.36 0.1M
2022-01-18 49.54 49.54 48.67 48.75 0.0M
2022-01-17 49.11 49.71 49.08 49.63 0.0M
2022-01-14 48.60 48.99 48.42 48.86 0.1M
2022-01-13 47.86 48.80 47.48 48.80 0.0M
2022-01-12 49.10 49.36 48.68 48.86 0.1M
2022-01-11 48.08 49.38 47.88 48.81 0.1M
2022-01-10 47.76 47.94 47.31 47.67 0.0M
2022-01-07 47.53 47.72 47.11 47.40 0.0M
2022-01-06 47.88 48.48 47.57 47.59 0.0M
2022-01-05 47.41 48.37 47.41 48.19 0.0M
2022-01-04 47.35 47.84 47.28 47.69 0.2M