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
2024-12-30 22.42 22.44 21.72 22.42 0.0M
2024-12-27 22.33 22.46 22.18 22.33 0.0M
2024-12-23 22.00 22.06 21.82 22.00 0.0M
2024-12-20 21.71 22.00 21.40 21.71 0.1M
2024-12-19 21.82 22.02 21.56 21.82 0.1M
2024-12-18 22.24 22.80 22.04 22.24 0.2M
2024-12-17 22.89 22.98 22.58 22.89 0.0M
2024-12-16 22.90 23.14 22.70 22.90 0.1M
2024-12-13 23.00 23.26 22.88 23.00 0.5M
2024-12-12 23.20 23.82 23.04 23.20 0.9M
2024-12-11 23.86 24.24 23.66 23.86 0.2M
2024-12-10 24.08 24.32 23.98 24.08 0.0M
2024-12-09 24.36 24.50 24.08 24.36 0.0M
2024-12-06 23.93 24.00 23.58 23.93 0.1M
2024-12-05 23.50 23.50 22.90 23.50 0.1M
2024-12-04 23.66 23.74 23.50 23.66 0.0M
2024-12-03 23.50 23.94 23.44 23.50 0.1M
2024-12-02 23.54 23.78 23.32 23.54 0.0M
2024-11-29 23.42 23.98 23.36 23.42 0.0M
2024-11-28 23.72 23.90 23.52 23.72 0.0M
2024-11-27 23.49 23.56 22.82 23.49 0.0M
2024-11-26 22.98 23.33 22.96 22.98 0.5M
2024-11-25 23.12 23.42 22.90 23.12 0.0M
2024-11-22 23.06 23.18 22.46 23.06 0.2M
2024-11-21 23.20 23.70 22.76 23.20 0.2M
2024-11-20 23.44 23.84 23.32 23.44 0.4M
2024-11-19 23.60 23.96 23.32 23.60 0.0M
2024-11-18 23.95 24.40 23.88 23.95 0.6M
2024-11-15 24.07 24.26 23.68 24.07 0.3M
2024-11-14 23.86 23.94 23.28 23.86 0.0M
2024-11-13 23.82 24.00 23.58 23.82 0.1M
2024-11-12 23.98 24.46 23.96 23.98 0.1M
2024-11-11 25.26 25.34 24.98 25.26 0.0M
2024-11-08 24.80 25.34 24.80 24.80 0.0M
2024-11-07 25.52 26.06 25.26 25.52 0.0M
2024-11-06 25.83 26.48 25.16 25.83 0.1M
2024-11-05 24.75 26.24 24.02 24.75 0.4M
2024-11-04 27.18 27.40 27.00 27.18 0.1M
2024-11-01 27.16 27.22 26.98 27.16 0.0M
2024-10-31 27.06 27.26 26.94 27.06 0.1M
2024-10-30 27.36 27.58 27.20 27.36 0.1M
2024-10-29 27.82 28.26 27.52 27.82 0.1M
2024-10-28 27.98 28.24 27.68 27.98 0.3M
2024-10-25 28.05 28.12 27.78 28.05 0.1M
2024-10-24 28.20 28.30 27.82 28.20 0.4M
2024-10-23 28.08 28.64 27.76 28.08 0.1M
2024-10-22 28.22 28.40 27.92 28.22 0.1M
2024-10-21 28.06 28.28 27.86 28.06 0.0M
2024-10-18 28.35 28.62 27.94 28.35 0.5M
2024-10-17 27.98 29.02 27.50 27.98 0.3M
2024-10-16 29.05 29.22 28.30 29.05 0.6M
2024-10-15 28.38 28.46 28.16 28.38 0.0M
2024-10-14 28.12 28.46 27.94 28.12 0.0M
2024-10-11 28.16 28.40 28.04 28.16 0.3M
2024-10-10 28.08 28.28 27.82 28.08 0.1M
2024-10-09 28.32 28.38 27.74 28.32 0.1M
2024-10-08 27.93 27.96 27.46 27.93 0.0M
2024-10-07 27.97 28.18 27.80 27.97 0.0M
2024-10-04 28.42 28.42 27.76 28.42 0.1M
2024-10-03 27.72 27.84 27.58 27.72 0.1M
2024-10-02 27.94 28.10 27.54 27.94 0.1M
2024-10-01 27.96 28.98 27.80 27.96 0.1M
2024-09-30 28.76 29.22 28.68 28.76 0.1M
2024-09-27 29.32 29.56 28.60 29.32 0.2M
2024-09-26 28.45 28.74 27.74 28.45 0.2M
2024-09-25 27.49 28.00 27.34 27.49 0.0M
2024-09-24 27.95 28.32 27.74 27.95 0.0M
2024-09-23 27.71 28.12 27.40 27.71 0.0M
2024-09-20 28.45 28.72 28.16 28.45 0.0M
2024-09-19 28.82 28.96 28.46 28.82 0.0M
2024-09-18 27.95 28.10 27.62 27.95 0.0M
2024-09-17 27.75 27.98 27.18 27.75 0.0M
2024-09-16 27.13 27.32 26.96 27.13 0.0M
2024-09-13 27.09 27.30 26.82 27.09 0.2M
2024-09-12 26.78 27.04 26.58 26.78 0.1M
2024-09-11 26.73 26.94 26.48 26.73 0.1M
2024-09-10 26.89 27.63 26.56 26.89 0.2M
2024-09-09 27.50 27.62 27.40 27.50 0.1M
2024-09-06 27.88 28.50 27.32 27.88 0.0M
2024-09-05 28.76 29.10 28.46 28.76 0.0M
2024-09-04 28.35 28.50 28.22 28.35 0.0M
2024-09-03 28.73 29.02 28.58 28.73 0.0M
2024-09-02 28.80 29.52 28.52 28.80 0.0M
2024-08-30 28.84 29.40 28.84 28.84 0.0M
2024-08-29 28.98 29.28 28.98 28.98 0.0M
2024-08-28 29.22 29.26 29.10 29.22 0.1M
2024-08-27 29.18 29.40 29.12 29.18 0.0M
2024-08-26 29.15 29.28 29.04 29.15 1.0M
2024-08-23 28.92 29.18 28.86 28.92 0.0M
2024-08-22 28.90 29.12 28.40 28.90 0.1M
2024-08-21 28.36 28.50 28.19 28.36 0.0M
2024-08-20 28.24 28.68 28.12 28.24 0.1M
2024-08-19 28.44 28.62 28.24 28.44 0.0M
2024-08-16 28.30 28.64 28.20 28.30 0.0M
2024-08-15 28.45 28.62 28.08 28.45 0.0M
2024-08-14 28.34 28.42 28.08 28.34 0.0M
2024-08-13 28.18 28.36 28.06 28.18 0.0M
2024-08-12 28.18 28.40 28.06 28.18 0.0M
2024-08-09 28.38 28.66 28.14 28.38 0.0M
2024-08-08 28.41 28.56 27.94 28.41 0.0M
2024-08-07 28.70 28.74 28.04 28.70 0.1M
2024-08-06 28.33 29.38 27.90 28.33 0.0M
2024-08-05 27.78 27.98 27.40 27.78 0.0M
2024-08-02 28.30 29.18 28.30 28.30 0.1M
2024-07-31 29.96 30.48 29.96 29.96 0.0M
2024-07-30 30.00 30.18 29.72 30.00 0.0M
2024-07-29 29.72 30.00 29.62 29.72 0.0M
2024-07-26 29.34 29.74 29.28 29.34 0.1M
2024-07-25 29.50 29.68 29.04 29.50 0.0M
2024-07-24 29.88 30.04 29.66 29.88 0.0M
2024-07-23 30.12 30.46 29.92 30.12 0.0M
2024-07-22 30.53 30.88 30.26 30.53 0.2M
2024-07-19 31.11 31.18 30.60 31.11 0.0M
2024-07-18 31.03 31.28 30.26 31.03 0.0M
2024-07-17 30.43 30.68 29.98 30.43 0.0M
2024-07-16 29.74 30.26 29.74 29.74 0.2M
2024-07-15 30.16 30.36 29.98 30.16 0.0M
2024-07-12 30.15 30.54 30.06 30.15 0.0M
2024-07-11 30.10 30.30 29.32 30.10 0.0M
2024-07-10 28.76 29.66 28.76 29.62 0.0M
2024-07-09 29.28 30.00 28.86 28.90 0.1M
2024-07-08 30.40 30.62 30.04 30.26 0.0M
2024-07-05 30.90 31.34 30.64 30.64 0.0M
2024-07-04 30.76 31.06 30.54 30.98 0.0M
2024-07-03 30.60 31.00 30.60 30.88 0.7M
2024-07-02 30.04 30.34 29.68 30.16 0.0M
2024-07-01 30.16 30.58 30.04 30.14 0.0M
2024-06-28 30.10 30.10 29.62 29.78 0.0M
2024-06-27 29.94 30.22 29.68 29.84 0.0M
2024-06-26 31.06 31.32 29.66 30.02 0.1M
2024-06-25 31.40 31.42 30.82 30.82 0.0M
2024-06-24 31.06 31.36 31.04 31.28 0.0M
2024-06-21 31.74 31.74 30.78 30.98 0.2M
2024-06-20 31.74 32.06 31.64 31.78 0.2M
2024-06-19 31.60 31.80 31.60 31.68 0.0M
2024-06-18 31.28 31.68 31.22 31.68 0.0M
2024-06-17 31.14 31.42 31.14 31.34 0.0M
2024-06-14 31.94 31.98 30.86 31.10 0.0M
2024-06-13 32.32 32.42 31.96 32.06 0.0M
2024-06-12 32.76 32.96 32.38 32.74 0.0M
2024-06-11 32.86 33.18 32.28 32.46 0.0M
2024-06-10 33.00 33.18 32.62 32.80 0.0M
2024-06-07 33.36 33.66 32.50 33.28 0.0M
2024-06-06 33.82 33.82 33.02 33.44 0.0M
2024-06-05 34.16 34.22 33.52 33.60 0.1M
2024-06-04 34.44 34.44 33.84 34.14 0.3M
2024-06-03 34.72 34.72 34.36 34.54 0.0M
2024-05-31 34.38 34.50 34.12 34.14 0.0M
2024-05-30 34.22 34.48 34.06 34.42 0.0M
2024-05-29 34.80 35.30 34.36 34.40 0.0M
2024-05-28 35.70 35.70 35.08 35.20 0.1M
2024-05-27 35.72 35.96 35.56 35.56 0.3M
2024-05-24 35.64 36.02 35.64 35.70 0.0M
2024-05-23 36.04 36.22 35.84 36.06 0.0M
2024-05-22 35.58 35.90 35.50 35.82 0.0M
2024-05-21 36.36 36.36 35.68 35.68 0.0M
2024-05-17 36.36 36.40 36.00 36.16 0.0M
2024-05-16 36.36 36.52 36.02 36.44 0.2M
2024-05-15 35.22 36.22 35.22 36.18 0.1M
2024-05-14 35.18 35.64 35.18 35.46 0.3M
2024-05-13 34.68 35.74 34.42 35.44 0.8M
2024-05-10 33.06 34.60 33.04 34.26 0.1M
2024-05-08 32.98 33.36 32.70 32.93 0.2M
2024-05-07 32.76 32.76 31.50 32.02 0.0M
2024-05-06 32.02 32.40 32.00 32.28 0.2M
2024-05-03 31.98 32.30 31.86 31.94 0.0M
2024-05-02 32.40 32.40 31.72 31.84 0.1M
2024-05-01 32.24 32.24 32.24 32.24 0.0M
2024-04-30 32.44 32.52 32.24 32.52 0.0M
2024-04-29 32.00 32.32 31.90 32.30 0.0M
2024-04-26 31.54 31.92 31.50 31.80 0.0M
2024-04-25 31.38 31.50 30.94 31.08 0.1M
2024-04-24 31.54 31.62 31.28 31.36 0.0M
2024-04-23 31.26 31.74 31.00 31.18 0.3M
2024-04-22 31.14 31.86 31.14 31.68 0.9M
2024-04-19 31.56 31.56 30.80 31.28 1.8M
2024-04-18 30.96 31.34 30.52 31.34 0.1M
2024-04-17 31.00 31.00 30.50 30.80 0.5M
2024-04-16 31.44 31.50 30.48 30.50 0.2M
2024-04-15 34.42 34.60 34.18 34.24 0.0M
2024-04-12 35.38 35.54 34.28 34.52 0.2M
2024-04-11 34.56 34.68 34.24 34.26 0.1M
2024-04-10 34.18 34.92 33.92 34.26 0.0M
2024-04-09 34.90 34.90 34.30 34.36 0.1M
2024-04-08 34.00 34.66 34.00 34.66 0.9M
2024-04-05 34.22 34.22 33.96 34.02 0.3M
2024-04-04 34.40 34.68 34.36 34.54 0.6M
2024-04-03 34.38 34.50 34.08 34.44 0.1M
2024-04-02 36.06 36.06 34.42 34.52 0.3M
2024-03-28 35.52 35.68 35.31 35.64 0.0M
2024-03-27 35.27 35.63 35.10 35.33 0.0M
2024-03-26 34.79 35.19 34.79 35.18 0.7M
2024-03-25 35.09 35.25 34.96 35.04 0.1M
2024-03-22 34.98 35.15 34.34 34.97 1.3M
2024-03-21 34.31 35.43 34.31 35.25 0.2M
2024-03-20 34.53 34.77 34.39 34.50 0.2M
2024-03-19 35.61 35.61 34.67 34.74 0.2M
2024-03-18 35.45 35.96 35.33 35.50 0.4M
2024-03-15 35.10 35.76 35.10 35.67 0.1M
2024-03-14 35.27 35.41 35.01 35.20 0.0M
2024-03-13 35.38 35.38 34.94 34.99 0.1M
2024-03-12 34.86 35.46 34.85 35.33 0.1M
2024-03-11 35.00 35.39 34.73 34.75 1.0M
2024-03-08 35.17 35.29 34.94 35.23 0.1M
2024-03-07 34.67 35.50 34.47 35.37 0.2M
2024-03-06 34.95 35.00 34.22 34.67 0.5M
2024-03-05 34.30 34.86 34.14 34.72 0.3M
2024-03-04 35.09 38.50 34.32 34.32 0.2M
2024-03-01 35.97 35.97 35.15 35.29 1.0M
2024-02-29 37.93 38.50 35.00 35.43 0.4M
2024-02-28 37.81 37.81 36.67 37.27 0.2M
2024-02-27 36.68 37.35 36.68 37.35 0.2M
2024-02-26 37.35 37.38 36.90 37.13 0.2M
2024-02-23 37.36 37.38 37.10 37.17 0.1M
2024-02-22 36.82 37.43 36.63 37.43 0.2M
2024-02-21 36.45 36.86 36.43 36.57 0.0M
2024-02-20 36.56 36.72 36.18 36.64 0.0M
2024-02-19 36.62 36.76 36.33 36.50 0.4M
2024-02-16 37.11 37.13 36.44 36.56 0.0M
2024-02-15 36.65 37.06 36.45 36.82 0.1M
2024-02-14 36.50 36.70 36.25 36.49 0.1M
2024-02-13 36.94 37.72 36.15 36.31 0.1M
2024-02-12 36.35 36.82 35.68 36.75 0.5M
2024-02-09 36.82 36.82 35.77 35.87 0.8M
2024-02-08 37.13 37.43 37.01 37.02 0.0M
2024-02-07 37.65 37.65 37.13 37.13 0.0M
2024-02-06 37.38 37.63 37.27 37.61 0.5M
2024-02-05 37.54 37.78 37.31 37.35 0.0M
2024-02-02 37.73 37.73 37.45 37.64 0.0M
2024-02-01 37.47 37.56 37.22 37.22 0.2M
2024-01-31 37.49 37.61 36.94 37.61 0.1M
2024-01-30 36.65 37.17 35.74 37.17 0.5M
2024-01-29 37.78 37.78 36.89 37.03 0.1M
2024-01-26 36.96 37.63 36.48 37.47 0.1M
2024-01-25 37.19 37.19 36.53 36.75 0.0M
2024-01-24 36.57 36.96 36.32 36.96 0.1M
2024-01-23 36.07 36.50 35.98 36.10 0.1M
2024-01-22 36.32 36.83 36.19 36.37 0.0M
2024-01-19 36.67 36.89 36.04 36.05 0.2M
2024-01-18 36.37 36.46 35.66 36.15 0.1M
2024-01-17 37.84 37.84 36.07 37.80 0.4M
2024-01-16 37.99 38.52 37.98 38.09 0.1M
2024-01-15 39.34 39.34 38.22 38.25 0.1M
2024-01-12 39.38 39.48 39.04 39.09 0.2M
2024-01-11 38.95 39.14 38.82 38.93 0.1M
2024-01-10 39.73 39.73 38.56 38.56 0.1M