Adecco Group

AHEXY
🏛️ usa →
14.11
Last Update: 2025-09-29
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
2021-12-31 24.93 25.57 24.93 25.57 0.0M
2021-12-30 25.50 25.50 25.41 25.44 0.0M
2021-12-29 25.40 25.51 25.36 25.51 0.0M
2021-12-28 25.34 25.44 25.34 25.37 0.0M
2021-12-27 24.96 25.14 24.96 25.12 0.0M
2021-12-23 24.93 25.08 24.93 25.05 0.1M
2021-12-22 24.05 24.38 24.05 24.35 0.0M
2021-12-21 23.92 24.20 23.91 24.11 0.1M
2021-12-20 23.67 23.81 23.63 23.77 0.0M
2021-12-17 24.17 24.23 23.99 24.00 0.1M
2021-12-16 24.50 24.58 24.19 24.26 0.0M
2021-12-15 23.90 23.98 23.58 23.97 0.1M
2021-12-14 23.84 24.09 23.81 23.91 0.1M
2021-12-13 24.16 24.36 23.88 23.90 0.0M
2021-12-10 24.62 24.62 24.46 24.59 0.1M
2021-12-09 24.97 24.97 24.62 24.64 0.0M
2021-12-08 24.87 24.98 24.82 24.94 0.0M
2021-12-07 25.07 25.17 25.00 25.00 0.1M
2021-12-06 24.65 24.97 24.65 24.72 0.1M
2021-12-03 24.61 24.61 24.14 24.23 0.0M
2021-12-02 24.21 24.48 24.19 24.36 0.1M
2021-12-01 24.21 24.30 23.84 23.84 0.1M
2021-11-30 23.36 23.36 22.95 23.16 0.1M
2021-11-29 23.79 23.79 23.50 23.66 0.2M
2021-11-26 24.28 24.29 24.02 24.08 0.0M
2021-11-24 24.27 24.51 24.24 24.49 0.0M
2021-11-23 24.70 24.70 24.48 24.60 0.0M
2021-11-22 24.88 24.96 24.66 24.66 0.0M
2021-11-19 24.82 25.07 24.79 24.83 0.1M
2021-11-18 25.40 25.49 25.35 25.48 0.0M
2021-11-17 25.39 25.46 25.24 25.26 0.0M
2021-11-16 25.67 25.70 25.35 25.35 0.0M
2021-11-15 26.23 26.23 25.98 25.99 0.0M
2021-11-12 24.99 26.49 24.99 26.41 0.0M
2021-11-11 24.79 24.93 24.74 24.93 0.0M
2021-11-10 25.08 25.11 24.89 24.89 0.0M
2021-11-09 25.35 25.38 25.28 25.32 0.0M
2021-11-08 25.61 25.67 25.45 25.52 0.0M
2021-11-05 25.93 25.94 25.76 25.89 0.0M
2021-11-04 26.08 26.14 25.90 26.03 0.0M
2021-11-03 25.33 25.75 25.33 25.75 0.0M
2021-11-02 24.53 24.67 24.47 24.59 0.0M
2021-11-01 25.75 25.80 25.60 25.80 0.0M
2021-10-29 25.39 25.45 25.09 25.18 0.0M
2021-10-28 25.30 25.61 25.22 25.56 0.0M
2021-10-27 25.33 25.62 25.22 25.42 0.0M
2021-10-26 25.92 25.92 25.82 25.91 0.0M
2021-10-25 25.52 25.69 25.50 25.62 0.0M
2021-10-22 25.95 26.00 25.84 25.97 0.0M
2021-10-21 25.92 25.92 25.72 25.78 0.0M
2021-10-20 25.47 25.63 25.43 25.60 0.0M
2021-10-19 25.63 25.69 25.53 25.60 0.1M
2021-10-18 25.70 25.90 25.66 25.83 0.1M
2021-10-15 26.26 26.42 26.26 26.39 0.0M
2021-10-14 26.29 26.29 26.13 26.13 0.0M
2021-10-13 25.93 26.00 25.69 25.85 0.0M
2021-10-12 25.77 25.99 25.76 25.82 0.0M
2021-10-11 26.14 26.14 25.82 25.82 0.0M
2021-10-08 26.10 26.14 25.96 26.03 0.0M
2021-10-07 26.30 26.39 26.00 26.03 0.0M
2021-10-06 25.16 25.55 25.16 25.55 0.0M
2021-10-05 25.22 25.53 25.20 25.43 0.1M
2021-10-04 25.58 25.59 25.37 25.46 0.0M
2021-10-01 25.24 25.41 25.15 25.40 0.1M
2021-09-30 25.20 25.20 25.00 25.05 0.0M
2021-09-29 25.59 25.67 25.52 25.67 0.1M
2021-09-28 25.98 25.98 25.64 25.77 0.1M
2021-09-27 26.27 26.41 26.09 26.12 0.0M
2021-09-24 26.09 26.19 26.08 26.19 0.0M
2021-09-23 26.03 26.13 26.03 26.10 0.0M
2021-09-22 26.29 26.52 26.24 26.37 0.1M
2021-09-21 25.91 25.91 25.71 25.77 0.1M
2021-09-20 25.74 26.08 25.74 25.93 0.0M
2021-09-17 26.09 26.11 25.73 25.90 0.2M
2021-09-16 25.91 26.00 25.83 25.97 0.1M
2021-09-15 25.65 25.68 25.44 25.65 0.6M
2021-09-14 26.15 26.16 25.69 25.79 0.8M
2021-09-13 26.62 26.69 26.53 26.63 0.6M
2021-09-10 27.05 27.05 26.42 26.42 0.7M
2021-09-09 27.25 27.58 27.23 27.41 0.1M
2021-09-08 27.59 27.62 27.30 27.34 0.1M
2021-09-07 27.82 27.85 27.25 27.25 0.0M
2021-09-03 28.10 28.11 27.91 27.95 0.0M
2021-09-02 28.25 28.64 28.15 28.24 0.0M
2021-09-01 28.27 28.73 28.26 28.42 0.1M
2021-08-31 27.96 28.05 27.74 27.82 0.0M
2021-08-30 28.25 28.32 28.17 28.29 0.0M
2021-08-27 28.18 28.50 28.11 28.32 0.0M
2021-08-26 28.00 28.20 27.99 28.10 0.0M
2021-08-25 28.01 28.20 28.00 28.15 0.0M
2021-08-24 27.71 27.75 27.55 27.64 0.0M
2021-08-23 27.74 27.91 27.74 27.87 0.0M
2021-08-20 27.37 27.63 27.35 27.55 0.0M
2021-08-19 27.69 27.69 27.44 27.54 0.0M
2021-08-18 28.26 28.41 28.18 28.28 0.0M
2021-08-17 28.48 28.55 28.22 28.31 0.6M
2021-08-16 28.76 28.91 28.69 28.79 0.2M
2021-08-13 28.80 29.11 28.53 28.97 0.0M
2021-08-12 28.87 29.14 28.87 29.07 0.0M
2021-08-11 28.98 28.98 28.77 28.80 0.0M
2021-08-10 28.70 28.96 28.70 28.88 0.0M
2021-08-09 29.12 29.19 29.11 29.14 0.0M
2021-08-06 29.53 29.53 29.33 29.46 0.0M
2021-08-05 29.02 29.39 28.95 29.11 0.0M
2021-08-04 29.53 29.58 29.23 29.35 0.0M
2021-08-03 29.71 30.46 29.69 29.85 0.1M
2021-08-02 30.02 30.12 29.70 29.70 0.0M
2021-07-30 29.98 30.03 29.82 29.87 0.0M
2021-07-29 30.66 30.95 30.52 30.90 0.0M
2021-07-28 31.02 31.12 30.84 31.03 0.0M
2021-07-27 33.41 33.66 33.41 33.55 0.0M
2021-07-26 34.94 35.38 34.80 34.90 0.0M
2021-07-23 34.40 34.52 33.88 34.35 0.0M
2021-07-22 33.82 33.82 33.48 33.69 0.0M
2021-07-21 33.41 33.60 33.41 33.53 0.0M
2021-07-20 32.38 32.87 32.34 32.72 0.0M
2021-07-19 32.53 32.57 32.21 32.28 0.0M
2021-07-16 33.43 33.43 33.09 33.10 0.0M
2021-07-15 33.60 33.80 33.53 33.60 0.0M
2021-07-14 34.40 34.50 34.32 34.50 0.0M
2021-07-13 34.39 34.44 34.20 34.20 0.0M
2021-07-12 34.18 34.39 34.18 34.33 0.0M
2021-07-09 34.02 34.23 33.99 34.12 0.0M
2021-07-08 33.53 33.61 33.45 33.56 0.0M
2021-07-07 34.29 34.47 34.16 34.27 0.0M
2021-07-06 34.41 34.41 33.92 34.02 0.0M
2021-07-02 34.52 34.74 34.44 34.72 0.0M
2021-07-01 34.03 34.38 34.03 34.26 0.0M
2021-06-30 34.04 34.28 33.89 33.98 0.0M
2021-06-29 34.53 34.58 34.48 34.48 0.0M
2021-06-28 34.64 34.64 34.07 34.14 0.1M
2021-06-25 34.25 34.25 33.99 34.17 0.0M
2021-06-24 34.05 34.20 33.96 34.12 0.0M
2021-06-23 33.92 33.95 33.68 33.73 0.0M
2021-06-22 34.01 34.14 33.91 34.05 0.1M
2021-06-21 33.79 34.05 33.76 34.01 0.0M
2021-06-18 33.79 33.89 33.53 33.74 0.0M
2021-06-17 35.26 35.26 34.68 34.78 0.0M
2021-06-16 35.80 35.80 35.19 35.19 0.0M
2021-06-15 35.64 35.64 35.45 35.52 0.0M
2021-06-14 35.93 35.93 35.74 35.78 0.0M
2021-06-11 35.52 35.59 35.27 35.30 0.0M
2021-06-10 34.46 34.46 34.31 34.43 0.0M
2021-06-09 34.44 34.47 34.28 34.38 0.0M
2021-06-08 34.30 34.88 33.74 34.45 0.0M
2021-06-07 34.79 34.79 34.50 34.58 0.0M
2021-06-04 34.84 34.92 34.77 34.89 0.0M
2021-06-03 34.65 34.82 34.57 34.82 0.0M
2021-06-02 35.01 35.03 34.87 34.97 0.0M
2021-06-01 35.17 35.41 35.13 35.26 0.0M
2021-05-28 34.66 35.15 34.57 34.57 0.0M
2021-05-27 34.20 34.38 34.11 34.30 0.0M
2021-05-26 34.09 34.27 34.06 34.11 0.0M
2021-05-25 34.26 34.37 34.07 34.18 0.0M
2021-05-24 34.87 34.88 33.47 33.98 0.0M
2021-05-21 33.88 34.26 33.67 33.81 0.0M
2021-05-20 33.37 33.73 33.37 33.63 0.0M
2021-05-19 32.92 33.26 32.79 33.16 0.0M
2021-05-18 34.46 34.46 34.25 34.25 0.0M
2021-05-17 33.75 33.75 33.58 33.67 0.0M
2021-05-14 33.68 33.92 33.61 33.76 0.1M
2021-05-13 32.75 33.26 32.75 33.19 0.1M
2021-05-12 33.03 33.04 32.43 32.75 0.0M
2021-05-11 32.96 33.16 32.93 33.16 0.0M
2021-05-10 34.00 34.13 33.81 33.81 0.0M
2021-05-07 33.50 33.97 33.50 33.89 0.0M
2021-05-06 32.86 33.20 32.70 33.04 0.0M
2021-05-05 32.31 32.59 32.02 32.38 0.0M
2021-05-04 32.89 32.89 32.16 32.52 0.0M
2021-05-03 34.02 34.25 33.76 34.14 0.0M
2021-04-30 34.27 34.27 33.68 33.73 0.0M
2021-04-29 34.37 34.49 34.30 34.49 0.0M
2021-04-28 34.59 34.68 34.48 34.58 0.0M
2021-04-27 34.62 34.81 34.44 34.72 0.0M
2021-04-26 34.75 34.96 34.47 34.47 0.0M
2021-04-23 34.64 35.15 34.49 34.93 0.0M
2021-04-22 34.52 34.92 34.52 34.80 0.0M
2021-04-21 34.21 34.56 34.21 34.48 0.0M
2021-04-20 35.43 35.48 35.02 35.20 0.0M
2021-04-19 35.70 35.74 35.45 35.55 0.0M
2021-04-16 34.95 35.59 34.95 35.52 0.0M
2021-04-15 34.89 35.23 34.58 34.74 0.0M
2021-04-14 34.42 34.68 34.39 34.64 0.0M
2021-04-13 35.20 35.42 34.75 35.42 0.0M
2021-04-12 35.43 35.43 35.06 35.18 0.0M
2021-04-09 35.80 35.92 35.17 35.81 0.2M
2021-04-08 35.70 35.92 35.56 35.83 0.0M
2021-04-07 35.26 35.31 35.02 35.05 0.0M
2021-04-06 35.07 35.11 34.86 34.95 0.0M
2021-04-05 34.50 35.10 33.18 34.90 0.0M
2021-04-01 34.10 34.43 34.10 34.43 0.0M
2021-03-31 33.90 34.09 33.58 33.58 0.0M
2021-03-30 34.39 34.40 33.93 34.27 0.0M
2021-03-29 33.96 33.98 33.74 33.74 0.0M
2021-03-26 33.69 33.86 33.58 33.82 0.0M
2021-03-25 33.44 34.02 33.34 34.02 0.0M
2021-03-24 33.84 33.98 33.54 33.67 0.0M
2021-03-23 33.81 33.82 33.37 33.50 0.0M
2021-03-22 34.07 34.50 34.03 34.23 0.0M
2021-03-19 33.80 34.45 33.54 34.20 0.0M
2021-03-18 33.83 34.23 33.83 33.89 0.0M
2021-03-17 33.84 34.32 33.74 34.30 0.0M
2021-03-16 34.05 34.12 33.88 33.99 0.0M
2021-03-15 34.24 34.42 34.01 34.39 0.0M
2021-03-12 33.91 34.27 33.81 34.27 0.0M
2021-03-11 33.92 33.98 33.73 33.94 0.0M
2021-03-10 34.46 34.46 33.92 34.07 0.0M
2021-03-09 34.37 34.75 34.32 34.52 0.0M
2021-03-08 33.65 34.06 33.65 33.81 0.1M
2021-03-05 33.34 33.73 32.72 33.73 0.0M
2021-03-04 33.34 33.36 32.79 33.03 0.0M
2021-03-03 32.95 33.07 32.79 33.01 0.0M
2021-03-02 32.23 32.37 32.17 32.25 0.0M
2021-03-01 31.50 31.87 31.50 31.76 0.0M
2021-02-26 32.02 32.03 31.41 31.86 0.0M
2021-02-25 32.85 32.89 31.89 32.12 0.0M
2021-02-24 32.64 33.17 32.61 33.17 0.0M
2021-02-23 31.86 32.17 31.60 32.11 0.0M
2021-02-22 31.94 32.16 31.91 32.14 0.0M
2021-02-19 32.12 32.15 31.91 31.94 0.0M
2021-02-18 31.68 31.70 31.42 31.58 0.0M
2021-02-17 31.83 31.91 31.70 31.89 0.0M
2021-02-16 32.31 32.49 32.31 32.35 0.0M
2021-02-12 31.89 32.00 31.73 31.93 0.0M
2021-02-11 32.24 32.77 32.24 32.51 0.0M
2021-02-10 32.03 32.14 31.86 32.02 0.0M
2021-02-09 31.94 32.14 31.79 32.11 0.0M
2021-02-08 32.13 32.13 31.79 32.03 0.0M
2021-02-05 31.54 31.81 31.40 31.81 0.0M
2021-02-04 31.43 31.69 31.43 31.49 0.0M
2021-02-03 31.10 31.38 31.10 31.36 0.1M
2021-02-02 31.58 31.66 31.50 31.65 0.0M
2021-02-01 31.62 31.74 31.46 31.74 0.0M
2021-01-29 31.61 31.61 31.05 31.20 0.0M
2021-01-28 31.45 31.49 31.34 31.39 0.0M
2021-01-27 31.58 32.03 31.48 31.76 0.0M
2021-01-26 32.31 32.45 32.20 32.34 0.0M
2021-01-25 32.09 32.25 31.91 32.22 0.0M
2021-01-22 32.99 33.25 32.87 32.93 0.0M
2021-01-21 33.67 33.89 33.67 33.89 0.0M
2021-01-20 32.92 33.20 32.92 33.20 0.0M
2021-01-19 33.40 33.40 33.04 33.15 0.0M
2021-01-15 33.27 33.51 33.01 33.14 0.0M
2021-01-14 33.70 33.91 33.61 33.85 0.0M
2021-01-13 33.74 33.86 33.51 33.60 0.0M
2021-01-12 33.72 34.04 33.48 33.92 0.0M
2021-01-11 33.85 33.88 33.66 33.66 0.0M
2021-01-08 34.12 34.19 33.90 34.16 0.0M
2021-01-07 34.17 34.26 34.01 34.14 0.0M
2021-01-06 34.04 34.10 33.70 33.80 0.0M
2021-01-05 33.64 33.77 33.44 33.68 0.0M
2021-01-04 33.77 33.77 33.30 33.44 0.0M