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
2022-12-30 16.45 16.48 16.39 16.39 0.0M
2022-12-29 16.58 16.72 16.57 16.71 0.0M
2022-12-28 16.56 16.56 16.29 16.31 0.0M
2022-12-27 16.51 16.58 16.51 16.56 0.0M
2022-12-23 16.37 16.48 16.36 16.48 0.0M
2022-12-22 16.28 16.28 16.11 16.24 0.0M
2022-12-21 16.37 16.53 16.37 16.44 0.0M
2022-12-20 16.03 16.10 16.03 16.05 0.0M
2022-12-19 16.12 16.18 15.97 16.01 0.1M
2022-12-16 15.99 16.05 15.95 16.03 0.0M
2022-12-15 16.34 16.43 16.30 16.35 0.0M
2022-12-14 16.75 16.96 16.71 16.80 0.0M
2022-12-13 17.18 17.23 16.75 16.85 0.1M
2022-12-12 16.32 16.43 16.25 16.43 0.0M
2022-12-09 16.50 16.68 16.50 16.52 0.0M
2022-12-08 16.43 16.51 16.35 16.35 0.0M
2022-12-07 16.80 16.85 16.67 16.69 0.0M
2022-12-06 16.91 17.09 16.87 16.98 0.0M
2022-12-05 17.21 17.29 17.06 17.13 0.0M
2022-12-02 17.57 17.60 17.36 17.48 0.0M
2022-12-01 17.19 17.25 17.11 17.17 0.0M
2022-11-30 16.81 16.99 16.57 16.96 0.0M
2022-11-29 17.03 17.16 16.92 17.02 0.0M
2022-11-28 17.32 17.32 17.01 17.03 0.0M
2022-11-25 17.34 17.43 17.30 17.41 0.0M
2022-11-23 17.19 17.39 17.19 17.30 0.0M
2022-11-22 17.31 17.36 17.20 17.33 0.0M
2022-11-21 17.27 17.27 17.18 17.24 0.0M
2022-11-18 17.41 17.41 17.28 17.37 0.0M
2022-11-17 17.02 17.13 17.00 17.11 0.0M
2022-11-16 17.61 17.63 17.52 17.52 0.0M
2022-11-15 17.97 18.10 17.66 17.83 0.1M
2022-11-14 18.17 18.40 18.17 18.27 0.0M
2022-11-11 17.74 18.65 17.74 18.59 0.0M
2022-11-10 17.16 17.73 17.16 17.73 0.0M
2022-11-09 16.43 16.64 16.43 16.49 0.1M
2022-11-08 16.50 16.70 16.50 16.69 0.0M
2022-11-07 16.19 16.32 16.18 16.27 0.1M
2022-11-04 15.61 15.89 15.60 15.89 0.1M
2022-11-03 14.77 15.11 14.77 15.06 0.1M
2022-11-02 15.60 15.80 15.29 15.29 0.1M
2022-11-01 15.93 15.93 15.41 15.45 0.0M
2022-10-31 15.54 15.69 15.51 15.60 0.1M
2022-10-28 15.38 15.55 15.35 15.55 0.0M
2022-10-27 15.52 15.63 15.48 15.48 0.0M
2022-10-26 15.47 15.66 15.47 15.57 0.0M
2022-10-25 15.13 15.17 15.04 15.17 0.0M
2022-10-24 15.01 15.15 14.91 15.03 0.0M
2022-10-21 14.47 14.89 14.47 14.88 0.0M
2022-10-20 14.81 14.91 14.71 14.76 0.1M
2022-10-19 14.81 14.83 14.57 14.67 0.0M
2022-10-18 15.22 15.22 14.95 15.12 0.1M
2022-10-17 14.85 14.89 14.76 14.80 0.1M
2022-10-14 14.43 14.48 14.10 14.14 0.1M
2022-10-13 13.55 14.24 13.55 14.21 0.1M
2022-10-12 13.64 13.71 13.61 13.64 0.0M
2022-10-11 13.53 13.78 13.50 13.50 0.2M
2022-10-10 13.52 13.59 13.44 13.54 0.1M
2022-10-07 13.49 13.49 13.20 13.26 0.1M
2022-10-06 14.02 14.02 13.73 13.74 0.1M
2022-10-05 14.13 14.29 14.03 14.17 0.1M
2022-10-04 14.46 14.82 14.44 14.70 0.2M
2022-10-03 13.64 13.99 13.64 13.91 0.1M
2022-09-30 13.66 13.92 13.65 13.66 0.2M
2022-09-29 13.65 13.65 13.45 13.64 0.3M
2022-09-28 14.01 14.26 13.93 14.26 0.1M
2022-09-27 13.80 13.89 13.61 13.77 0.4M
2022-09-26 13.96 14.01 13.73 13.84 0.1M
2022-09-23 13.97 13.97 13.81 13.94 0.1M
2022-09-22 14.55 14.63 14.43 14.58 0.1M
2022-09-21 14.91 15.08 14.72 14.72 0.0M
2022-09-20 14.99 15.12 14.86 15.00 0.1M
2022-09-19 15.17 15.56 15.17 15.53 0.1M
2022-09-16 15.38 15.54 15.24 15.50 0.0M
2022-09-15 15.66 15.68 15.32 15.40 0.1M
2022-09-14 15.55 15.67 15.51 15.58 0.1M
2022-09-13 16.11 16.11 15.72 15.72 0.1M
2022-09-12 16.49 16.69 16.47 16.54 0.1M
2022-09-09 16.03 16.17 16.00 16.15 0.1M
2022-09-08 15.32 15.54 15.31 15.52 0.1M
2022-09-07 15.26 15.50 15.26 15.50 0.2M
2022-09-06 15.50 15.60 15.38 15.40 0.2M
2022-09-02 15.50 15.72 15.28 15.33 0.1M
2022-09-01 15.26 15.32 15.08 15.32 0.1M
2022-08-31 15.77 15.88 15.76 15.76 0.1M
2022-08-30 15.98 16.01 15.66 15.69 0.2M
2022-08-29 15.58 15.68 15.50 15.57 0.2M
2022-08-26 16.03 16.04 15.54 15.55 0.1M
2022-08-25 15.91 16.13 15.91 16.13 0.0M
2022-08-24 15.85 15.89 15.78 15.83 0.1M
2022-08-23 15.94 16.08 15.91 15.96 0.2M
2022-08-22 16.14 16.14 15.91 15.94 0.1M
2022-08-19 16.82 16.82 16.66 16.70 0.0M
2022-08-18 16.98 17.12 16.94 17.05 0.0M
2022-08-17 17.05 17.27 17.05 17.16 0.0M
2022-08-16 17.53 17.77 17.53 17.77 0.0M
2022-08-15 17.61 17.74 17.54 17.63 0.1M
2022-08-12 17.99 18.04 17.71 18.02 0.0M
2022-08-11 17.78 17.88 17.70 17.70 0.0M
2022-08-10 17.41 17.61 17.41 17.55 0.0M
2022-08-09 16.83 16.97 16.80 16.89 0.1M
2022-08-08 16.89 16.93 16.77 16.79 0.0M
2022-08-05 16.59 16.79 16.59 16.79 0.0M
2022-08-04 16.70 16.74 16.61 16.66 0.0M
2022-08-03 16.96 17.24 16.94 17.23 0.0M
2022-08-02 16.87 17.03 16.78 16.78 0.1M
2022-08-01 17.99 18.00 17.20 17.58 0.0M
2022-07-29 17.49 17.55 17.40 17.54 0.1M
2022-07-28 16.91 17.04 16.78 17.01 0.1M
2022-07-27 16.62 16.91 16.59 16.90 0.1M
2022-07-26 16.36 16.57 16.34 16.44 0.1M
2022-07-25 17.43 17.44 17.20 17.28 0.0M
2022-07-22 17.50 17.51 17.20 17.29 0.1M
2022-07-21 17.35 17.52 17.34 17.52 0.0M
2022-07-20 17.26 17.34 17.17 17.24 0.1M
2022-07-19 17.23 17.55 17.23 17.49 0.1M
2022-07-18 16.92 17.00 16.76 16.79 0.1M
2022-07-15 16.49 16.60 16.36 16.60 0.1M
2022-07-14 16.15 16.25 16.03 16.24 0.1M
2022-07-13 16.36 16.48 16.32 16.41 0.0M
2022-07-12 16.50 16.83 16.49 16.69 0.1M
2022-07-11 16.64 16.65 16.47 16.48 0.1M
2022-07-08 16.84 17.13 16.84 17.07 0.1M
2022-07-07 16.81 17.02 16.79 16.98 0.1M
2022-07-06 16.39 16.70 16.39 16.68 0.2M
2022-07-05 16.27 16.44 16.18 16.37 0.1M
2022-07-01 16.92 17.14 16.81 17.14 0.1M
2022-06-30 16.69 17.04 16.59 16.98 0.0M
2022-06-29 17.03 17.18 17.02 17.03 0.1M
2022-06-28 17.79 17.79 17.39 17.42 0.2M
2022-06-27 17.33 17.51 17.27 17.38 0.1M
2022-06-24 17.70 17.78 17.61 17.71 0.1M
2022-06-23 17.37 17.38 17.19 17.35 0.2M
2022-06-22 17.47 17.78 17.47 17.63 0.1M
2022-06-21 17.80 17.82 17.53 17.64 0.1M
2022-06-17 17.59 17.69 17.35 17.47 0.1M
2022-06-16 17.26 17.46 17.26 17.31 0.1M
2022-06-15 17.16 17.37 16.96 17.23 0.1M
2022-06-14 16.86 16.86 16.53 16.62 0.2M
2022-06-13 17.04 17.04 16.77 16.80 0.1M
2022-06-10 18.08 18.12 17.86 18.02 0.1M
2022-06-09 19.00 19.01 18.60 18.60 0.0M
2022-06-08 18.99 19.07 18.85 18.87 0.0M
2022-06-07 18.92 19.26 18.92 19.22 0.1M
2022-06-06 19.87 19.88 18.79 19.23 0.0M
2022-06-03 19.34 19.35 19.22 19.26 0.0M
2022-06-02 19.12 19.32 19.06 19.32 0.1M
2022-06-01 19.34 19.34 19.06 19.10 0.0M
2022-05-31 19.24 19.58 19.24 19.47 0.0M
2022-05-27 19.24 19.44 19.24 19.43 0.0M
2022-05-26 18.62 18.93 18.62 18.83 0.0M
2022-05-25 18.19 18.57 18.19 18.46 0.0M
2022-05-24 18.60 18.68 18.43 18.58 0.1M
2022-05-23 18.55 18.82 18.53 18.79 0.1M
2022-05-20 18.41 18.41 18.05 18.25 0.0M
2022-05-19 18.06 18.20 17.99 18.12 0.1M
2022-05-18 18.35 18.40 18.18 18.20 0.0M
2022-05-17 18.44 18.44 18.25 18.39 0.1M
2022-05-16 18.10 18.14 18.02 18.03 0.1M
2022-05-13 17.66 17.93 17.66 17.76 0.0M
2022-05-12 16.91 17.38 16.90 17.08 0.1M
2022-05-11 17.19 17.38 17.01 17.01 0.1M
2022-05-10 17.33 17.33 16.89 17.03 0.1M
2022-05-09 17.21 17.32 16.92 16.96 0.1M
2022-05-06 18.00 18.14 17.77 18.14 0.2M
2022-05-05 18.47 18.55 18.25 18.28 0.1M
2022-05-04 19.36 20.11 19.35 19.97 0.1M
2022-05-03 19.35 19.58 19.29 19.42 0.1M
2022-05-02 19.18 19.23 18.85 19.08 0.1M
2022-04-29 19.71 19.79 19.26 19.26 0.1M
2022-04-28 19.50 19.70 19.36 19.66 0.1M
2022-04-27 19.53 19.55 19.31 19.38 0.1M
2022-04-26 20.31 20.37 19.86 19.86 0.1M
2022-04-25 20.50 20.66 20.28 20.66 0.1M
2022-04-22 20.56 20.56 20.23 20.23 0.1M
2022-04-21 21.13 21.13 20.44 20.61 0.0M
2022-04-20 20.51 20.56 20.34 20.43 0.1M
2022-04-19 20.15 20.20 19.90 20.20 0.1M
2022-04-18 21.40 21.40 20.50 20.85 0.1M
2022-04-14 20.58 21.23 20.57 20.70 0.0M
2022-04-13 20.55 20.74 20.45 20.56 0.1M
2022-04-12 20.75 20.95 20.63 20.73 0.1M
2022-04-11 20.69 21.05 20.69 20.75 0.1M
2022-04-08 20.81 21.15 20.77 20.90 0.1M
2022-04-07 20.83 20.84 20.41 20.71 0.0M
2022-04-06 20.94 21.33 20.83 21.25 0.1M
2022-04-05 21.83 21.86 21.38 21.43 0.0M
2022-04-04 22.33 22.45 22.30 22.40 0.1M
2022-04-01 22.31 22.39 22.19 22.37 0.0M
2022-03-31 22.98 22.98 22.61 22.62 0.0M
2022-03-30 23.29 23.35 23.20 23.23 0.0M
2022-03-29 23.75 23.81 23.51 23.72 0.1M
2022-03-28 22.56 22.76 22.42 22.68 0.0M
2022-03-25 23.27 23.41 23.16 23.28 0.0M
2022-03-24 23.03 23.30 23.02 23.30 0.0M
2022-03-23 22.99 23.48 22.93 23.16 0.0M
2022-03-22 23.44 23.55 23.20 23.36 0.1M
2022-03-21 23.19 23.30 23.04 23.14 0.1M
2022-03-18 22.84 23.41 22.84 23.34 0.0M
2022-03-17 22.60 22.93 22.60 22.85 0.0M
2022-03-16 23.05 23.42 22.72 23.26 0.0M
2022-03-15 22.25 22.38 22.09 22.32 0.1M
2022-03-14 22.50 22.71 22.25 22.35 0.1M
2022-03-11 22.21 22.23 21.78 21.78 0.1M
2022-03-10 21.79 22.07 21.60 21.96 0.1M
2022-03-09 22.23 22.55 22.04 22.32 0.2M
2022-03-08 21.08 21.45 20.57 20.82 0.2M
2022-03-07 20.89 20.89 20.01 20.15 0.1M
2022-03-04 21.27 21.35 21.08 21.30 0.1M
2022-03-03 22.81 22.81 22.49 22.62 0.1M
2022-03-02 22.61 22.97 22.57 22.81 0.1M
2022-03-01 22.93 23.00 22.09 22.27 0.1M
2022-02-28 23.54 23.81 23.33 23.51 0.1M
2022-02-25 23.94 24.27 23.93 24.27 0.2M
2022-02-24 23.12 23.82 23.05 23.82 0.0M
2022-02-23 25.21 25.21 24.71 24.71 0.1M
2022-02-22 25.07 25.12 24.77 24.83 0.0M
2022-02-18 25.79 25.87 25.47 25.60 0.0M
2022-02-17 25.40 25.50 25.40 25.45 0.1M
2022-02-16 25.63 25.78 25.47 25.78 0.0M
2022-02-15 26.14 26.30 26.08 26.16 0.1M
2022-02-14 25.00 25.18 24.89 25.13 0.1M
2022-02-11 25.13 25.34 25.00 25.01 0.0M
2022-02-10 25.46 25.71 25.38 25.38 0.0M
2022-02-09 25.64 25.65 25.30 25.38 0.0M
2022-02-08 24.75 25.29 24.69 25.02 0.0M
2022-02-07 24.53 24.75 24.47 24.57 0.0M
2022-02-04 23.96 24.28 23.91 24.16 0.0M
2022-02-03 24.22 24.38 24.18 24.18 0.0M
2022-02-02 24.35 24.56 24.35 24.52 0.0M
2022-02-01 24.70 24.75 24.45 24.75 0.2M
2022-01-31 23.41 23.80 23.33 23.80 0.1M
2022-01-28 23.00 23.24 22.94 23.24 0.1M
2022-01-27 23.66 23.82 23.43 23.54 0.1M
2022-01-26 25.60 25.63 25.10 25.24 0.1M
2022-01-25 25.00 25.34 24.99 25.17 0.0M
2022-01-24 24.77 25.07 24.49 25.06 0.1M
2022-01-21 26.15 26.21 26.01 26.04 0.0M
2022-01-20 26.77 26.94 26.63 26.63 0.0M
2022-01-19 27.51 27.60 27.28 27.54 0.1M
2022-01-18 26.74 26.87 26.50 26.63 0.1M
2022-01-14 26.64 26.83 26.62 26.83 0.0M
2022-01-13 26.61 27.17 26.53 26.53 0.0M
2022-01-12 26.62 26.66 26.57 26.64 0.0M
2022-01-11 26.49 26.56 26.29 26.44 0.0M
2022-01-10 25.77 25.91 25.45 25.85 0.0M
2022-01-07 25.51 25.85 25.51 25.84 0.0M
2022-01-06 26.07 26.07 25.76 25.76 0.0M
2022-01-05 26.29 26.32 26.00 26.00 0.0M
2022-01-04 25.96 26.07 25.88 25.94 0.1M
2022-01-03 25.68 25.69 25.45 25.58 0.0M