Adecco Group

AHEXY
🏛️ usa →
14.02
Last Update: 2025-09-30
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
2025-09-30 13.96 14.04 13.96 14.02 0.0M
2025-09-29 14.03 14.11 14.03 14.11 0.0M
2025-09-26 13.87 13.96 13.87 13.96 0.0M
2025-09-25 13.69 13.70 13.64 13.66 0.0M
2025-09-24 13.85 14.00 13.81 13.95 0.0M
2025-09-23 13.48 13.48 13.27 13.30 0.0M
2025-09-22 13.22 13.32 13.20 13.32 0.0M
2025-09-19 12.94 12.98 12.89 12.95 0.0M
2025-09-18 13.18 13.22 13.10 13.12 0.0M
2025-09-17 13.53 13.66 13.43 13.49 0.0M
2025-09-16 13.62 13.62 13.48 13.57 0.0M
2025-09-15 14.26 14.26 14.10 14.10 0.0M
2025-09-12 14.10 14.14 14.00 14.12 0.0M
2025-09-11 14.18 14.18 14.05 14.13 0.0M
2025-09-10 14.06 14.11 14.00 14.01 0.0M
2025-09-09 14.44 14.45 14.18 14.18 0.0M
2025-09-08 14.40 14.40 14.35 14.38 0.0M
2025-09-05 14.63 14.69 14.58 14.63 0.0M
2025-09-04 15.24 15.26 15.19 15.25 0.0M
2025-09-03 15.17 15.22 15.12 15.14 0.0M
2025-09-02 15.00 15.00 14.91 14.92 0.0M
2025-08-29 15.86 15.97 15.86 15.93 0.0M
2025-08-28 15.86 15.89 15.85 15.85 0.0M
2025-08-27 15.79 15.80 15.79 15.80 0.0M
2025-08-26 16.01 16.05 16.01 16.05 0.0M
2025-08-25 16.61 16.61 16.43 16.44 0.0M
2025-08-22 16.53 16.73 16.53 16.69 0.0M
2025-08-21 16.24 16.24 16.05 16.11 0.0M
2025-08-19 16.40 16.48 16.40 16.41 0.0M
2025-08-18 15.92 15.92 15.91 15.92 0.0M
2025-08-15 15.98 16.09 15.98 15.99 0.0M
2025-08-14 16.09 16.17 16.04 16.17 0.0M
2025-08-13 16.18 16.23 16.16 16.23 0.0M
2025-08-12 16.20 16.32 16.20 16.32 0.0M
2025-08-11 16.31 16.35 16.30 16.31 0.0M
2025-08-08 16.38 16.63 16.38 16.60 0.0M
2025-08-07 16.20 16.35 16.13 16.33 0.0M
2025-08-06 15.43 15.45 15.43 15.43 0.0M
2025-08-05 14.93 15.00 14.93 15.00 0.0M
2025-08-04 15.35 15.40 15.35 15.36 0.0M
2025-08-01 15.54 15.54 15.37 15.44 0.0M
2025-07-31 15.85 15.85 15.69 15.69 0.0M
2025-07-30 15.98 15.98 15.76 15.82 0.0M
2025-07-29 16.14 16.14 16.07 16.07 0.0M
2025-07-28 16.55 16.55 16.45 16.45 0.0M
2025-07-25 16.51 16.83 16.51 16.83 0.0M
2025-07-24 16.27 16.33 16.17 16.19 0.0M
2025-07-23 15.91 16.20 15.91 16.18 0.0M
2025-07-22 15.76 15.81 15.76 15.79 0.0M
2025-07-21 15.93 16.01 15.87 15.88 0.0M
2025-07-18 16.16 16.16 16.04 16.05 0.0M
2025-07-17 16.18 16.18 15.75 15.85 0.0M
2025-07-16 15.73 15.90 15.70 15.88 0.0M
2025-07-15 16.07 16.11 15.73 15.73 0.3M
2025-07-14 15.74 15.78 15.70 15.73 0.0M
2025-07-11 15.86 15.87 15.76 15.76 0.0M
2025-07-10 16.22 16.25 16.22 16.24 0.0M
2025-07-09 16.19 16.19 15.85 16.03 0.0M
2025-07-08 15.66 15.86 15.64 15.80 0.0M
2025-07-07 15.57 15.58 15.40 15.42 0.0M
2025-07-03 15.88 15.89 15.67 15.70 0.0M
2025-07-02 15.43 15.69 15.43 15.69 0.0M
2025-07-01 14.86 15.02 14.86 14.98 0.0M
2025-06-30 14.73 14.81 14.73 14.80 0.0M
2025-06-27 14.75 14.79 14.69 14.71 0.0M
2025-06-26 14.33 14.56 14.33 14.53 0.0M
2025-06-25 14.01 14.02 13.98 13.99 0.0M
2025-06-24 14.17 14.32 14.14 14.27 0.0M
2025-06-23 13.60 13.74 13.48 13.70 0.0M
2025-06-20 13.83 13.88 13.74 13.75 0.0M
2025-06-18 14.52 14.53 14.43 14.44 0.0M
2025-06-17 14.58 14.60 14.42 14.42 0.0M
2025-06-16 14.69 14.70 14.49 14.49 0.0M
2025-06-13 14.30 14.35 14.20 14.23 0.0M
2025-06-12 14.57 14.64 14.52 14.62 0.0M
2025-06-11 14.64 14.64 14.43 14.44 0.0M
2025-06-10 14.02 14.27 13.99 14.22 0.0M
2025-06-09 13.45 13.55 13.26 13.30 0.0M
2025-06-06 13.44 13.44 13.39 13.41 0.0M
2025-06-05 13.60 13.60 13.47 13.53 0.0M
2025-06-04 13.68 13.76 13.68 13.70 0.0M
2025-06-03 13.51 13.75 13.50 13.72 0.0M
2025-06-02 13.79 13.89 13.77 13.89 0.0M
2025-05-30 13.90 13.97 13.81 13.94 0.0M
2025-05-29 13.68 13.75 13.55 13.73 0.0M
2025-05-28 13.80 13.83 13.64 13.64 0.0M
2025-05-27 14.06 14.09 13.95 14.04 0.0M
2025-05-23 13.61 13.70 13.61 13.65 0.0M
2025-05-22 13.91 14.03 13.91 13.97 0.0M
2025-05-21 14.34 14.34 14.08 14.08 0.0M
2025-05-20 14.31 14.44 14.31 14.41 0.0M
2025-05-19 13.96 14.07 13.96 14.06 0.0M
2025-05-16 13.95 14.03 13.94 13.99 0.0M
2025-05-15 14.03 14.24 14.03 14.17 0.0M
2025-05-14 14.30 14.30 14.16 14.16 0.0M
2025-05-13 14.50 14.51 14.42 14.46 0.0M
2025-05-12 14.36 14.48 14.32 14.44 0.0M
2025-05-09 13.85 13.96 13.85 13.94 0.0M
2025-05-08 13.87 14.03 13.76 13.85 0.1M
2025-05-07 12.68 12.70 12.49 12.57 0.0M
2025-05-06 12.70 12.82 12.67 12.77 0.0M
2025-05-05 12.83 12.89 12.72 12.72 0.0M
2025-05-02 13.06 13.13 13.03 13.10 0.0M
2025-05-01 12.92 13.10 12.92 12.94 0.0M
2025-04-30 12.77 13.04 12.77 13.01 0.0M
2025-04-29 13.03 13.12 12.99 13.05 0.0M
2025-04-28 13.02 13.32 13.02 13.27 0.0M
2025-04-25 12.96 13.11 12.94 13.11 0.0M
2025-04-24 13.06 13.18 12.94 13.18 0.0M
2025-04-23 13.70 13.97 13.53 13.58 0.0M
2025-04-22 13.18 13.40 13.18 13.25 0.0M
2025-04-21 13.23 13.23 12.78 12.93 0.0M
2025-04-17 13.07 13.34 12.99 13.11 0.0M
2025-04-16 13.39 13.44 13.18 13.23 0.1M
2025-04-15 13.63 13.63 13.37 13.37 0.0M
2025-04-14 13.38 13.55 13.29 13.39 0.1M
2025-04-11 13.10 13.28 12.95 13.21 0.0M
2025-04-10 13.08 13.16 12.78 13.11 0.1M
2025-04-09 12.25 13.28 12.19 12.97 0.1M
2025-04-08 12.86 12.86 12.21 12.27 0.1M
2025-04-07 12.23 13.07 12.19 12.48 0.1M
2025-04-04 13.27 13.53 13.14 13.14 0.0M
2025-04-03 14.36 14.39 14.21 14.21 0.0M
2025-04-02 14.90 15.00 14.82 14.94 0.0M
2025-04-01 15.11 15.23 15.11 15.20 0.0M
2025-03-31 14.85 15.02 14.80 14.96 0.0M
2025-03-28 15.61 15.61 15.37 15.42 0.0M
2025-03-27 15.32 15.51 15.30 15.46 0.0M
2025-03-26 15.28 15.42 15.24 15.27 0.0M
2025-03-25 15.31 15.31 15.13 15.14 0.0M
2025-03-24 15.25 15.26 15.07 15.16 0.0M
2025-03-21 15.37 15.37 14.95 15.07 0.0M
2025-03-20 16.12 16.13 15.95 15.96 0.0M
2025-03-19 16.69 16.77 16.62 16.69 0.0M
2025-03-18 16.64 16.89 16.64 16.85 0.0M
2025-03-17 16.29 16.37 16.24 16.34 0.0M
2025-03-14 15.97 16.03 15.79 16.02 0.0M
2025-03-13 15.13 15.15 15.06 15.10 0.0M
2025-03-12 15.31 15.43 15.24 15.27 0.0M
2025-03-11 15.17 15.33 15.10 15.25 0.0M
2025-03-10 15.31 15.47 15.31 15.42 0.0M
2025-03-07 15.54 15.67 15.49 15.64 0.0M
2025-03-06 15.76 15.85 15.55 15.56 0.1M
2025-03-05 14.14 14.50 14.14 14.47 0.0M
2025-03-04 13.49 13.59 13.21 13.50 0.1M
2025-03-03 13.85 13.85 13.49 13.64 0.1M
2025-02-28 13.40 13.48 13.34 13.43 0.1M
2025-02-27 13.50 13.62 13.45 13.45 0.0M
2025-02-26 14.24 14.37 14.11 14.22 0.2M
2025-02-25 12.98 13.00 12.72 12.81 0.0M
2025-02-24 12.87 12.98 12.87 12.94 0.1M
2025-02-21 12.88 12.88 12.75 12.80 0.1M
2025-02-20 12.39 12.51 12.39 12.50 0.1M
2025-02-19 12.06 12.12 12.03 12.11 0.1M
2025-02-18 12.22 12.32 12.22 12.32 0.1M
2025-02-14 12.24 12.28 12.17 12.19 0.0M
2025-02-13 12.07 12.13 12.03 12.13 0.1M
2025-02-12 11.76 11.88 11.75 11.80 0.1M
2025-02-11 11.99 12.09 11.99 12.08 0.1M
2025-02-10 11.97 12.04 11.95 11.99 0.1M
2025-02-07 12.12 12.12 12.00 12.04 0.1M
2025-02-06 12.19 12.26 12.17 12.24 0.1M
2025-02-05 11.96 12.04 11.92 11.99 0.1M
2025-02-04 11.91 12.03 11.88 12.00 0.1M
2025-02-03 11.71 11.91 11.71 11.87 0.1M
2025-01-31 12.01 12.06 11.86 11.89 0.1M
2025-01-30 12.00 12.18 12.00 12.14 0.1M
2025-01-29 12.19 12.27 12.16 12.24 0.1M
2025-01-28 12.08 12.18 12.05 12.14 0.2M
2025-01-27 12.11 12.22 12.11 12.18 0.2M
2025-01-24 11.92 11.97 11.82 11.90 0.1M
2025-01-23 11.63 11.72 11.60 11.65 0.1M
2025-01-22 11.70 11.79 11.60 11.68 0.3M
2025-01-21 11.85 11.97 11.85 11.93 0.2M
2025-01-17 11.75 11.82 11.75 11.80 0.2M
2025-01-16 11.50 11.70 11.49 11.69 0.2M
2025-01-15 11.51 11.57 11.43 11.55 0.2M
2025-01-14 11.31 11.44 11.25 11.33 0.4M
2025-01-13 11.22 11.30 11.21 11.28 0.2M
2025-01-10 11.17 11.23 11.08 11.13 0.4M
2025-01-08 11.93 12.12 11.88 12.10 0.1M
2025-01-07 12.40 12.41 12.22 12.27 0.4M
2025-01-06 12.32 12.47 12.31 12.34 0.3M
2025-01-03 12.32 12.32 12.18 12.24 0.1M
2025-01-02 12.28 12.41 12.20 12.32 0.1M