adesso SE ADN1
XETR · Germany · Commercial Services
€57.50+1.00 (+1.77%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €57.50 | +1.77% | €56.40 | €59.00 | €55.00 | 10.51K |
| 2026-09-30 | €56.50 | +2.17% | €55.20 | €56.90 | €54.80 | 5.38K |
| 2026-09-29 | €55.30 | +0.73% | €54.30 | €55.70 | €54.30 | 4.23K |
| 2026-09-28 | €54.90 | -1.26% | €55.60 | €55.60 | €54.70 | 6.70K |
| 2026-09-25 | €55.60 | +2.96% | €54.00 | €56.30 | €54.00 | 11.22K |
| 2026-09-24 | €54.00 | -1.10% | €53.80 | €54.90 | €53.00 | 13.87K |
| 2026-09-23 | €54.60 | -1.62% | €55.00 | €56.00 | €54.30 | 6.51K |
| 2026-09-22 | €55.50 | -0.54% | €55.70 | €57.40 | €55.50 | 7.27K |
| 2026-09-21 | €55.80 | +1.64% | €54.60 | €56.80 | €54.60 | 9.62K |
| 2026-09-18 | €54.90 | -3.35% | €57.30 | €57.30 | €53.40 | 100.46K |
| 2026-09-17 | €56.80 | -1.90% | €58.30 | €58.30 | €56.80 | 9.49K |
| 2026-09-16 | €57.90 | -1.70% | €58.00 | €58.10 | €57.00 | 5.08K |
| 2026-09-15 | €58.90 | 0.00% | €58.40 | €58.90 | €57.70 | 5.34K |
| 2026-09-14 | €58.90 | 0.00% | €58.60 | €59.70 | €58.10 | 4.08K |
| 2026-09-11 | €58.90 | +1.38% | €58.10 | €58.90 | €57.40 | 5.49K |
| 2026-09-10 | €58.10 | -0.34% | €58.00 | €58.50 | €57.60 | 4.49K |
| 2026-09-09 | €58.30 | -2.18% | €59.00 | €59.00 | €57.90 | 5.27K |
| 2026-09-08 | €59.60 | -1.32% | €60.70 | €60.70 | €59.30 | 5.60K |
| 2026-09-07 | €60.40 | -2.11% | €61.10 | €61.10 | €59.80 | 6.83K |
| 2026-09-04 | €61.70 | -1.12% | €63.40 | €63.40 | €61.00 | 5.87K |
| 2026-09-03 | €62.40 | +1.79% | €62.00 | €63.10 | €61.40 | 3.91K |
| 2026-09-02 | €61.30 | -1.61% | €60.70 | €61.30 | €59.40 | 10.78K |
| 2026-09-01 | €62.30 | -2.50% | €63.80 | €64.00 | €62.10 | 7.66K |
| 2026-08-31 | €63.90 | +5.79% | €62.30 | €64.00 | €61.50 | 25.06K |
| 2026-08-28 | €60.40 | +0.17% | €60.00 | €61.00 | €59.50 | 4.73K |
| 2026-08-27 | €60.30 | +4.15% | €57.50 | €60.30 | €57.50 | 10.93K |
| 2026-08-26 | €57.90 | -0.52% | €57.50 | €58.00 | €56.40 | 5.97K |
| 2026-08-25 | €58.20 | -1.85% | €58.10 | €59.10 | €57.40 | 6.55K |
| 2026-08-24 | €59.30 | -1.50% | €59.90 | €59.90 | €58.60 | 8.54K |
| 2026-08-21 | €60.20 | -2.27% | €61.30 | €61.30 | €60.00 | 6.96K |
| 2026-08-20 | €61.60 | +2.84% | €59.50 | €61.60 | €58.70 | 7.47K |
| 2026-08-19 | €59.90 | +1.18% | €60.00 | €60.10 | €58.40 | 9.27K |
| 2026-08-18 | €59.20 | +2.25% | €57.80 | €60.40 | €57.40 | 12.07K |
| 2026-08-17 | €57.90 | -0.69% | €58.10 | €58.50 | €56.70 | 17.72K |
| 2026-08-14 | €58.30 | -3.00% | €62.00 | €64.00 | €58.10 | 20.06K |
| 2026-08-13 | €60.10 | +1.52% | €59.40 | €60.10 | €58.80 | 10.45K |
| 2026-08-12 | €59.20 | -2.15% | €60.00 | €61.30 | €59.00 | 10.43K |
| 2026-08-11 | €60.50 | -1.79% | €62.00 | €62.90 | €59.60 | 6.56K |
| 2026-08-10 | €61.60 | -1.44% | €62.20 | €62.20 | €60.70 | 5.18K |
| 2026-08-07 | €62.50 | +1.79% | €61.50 | €62.80 | €61.20 | 8.37K |
| 2026-08-06 | €61.40 | +2.85% | €59.60 | €61.40 | €59.60 | 4.35K |
| 2026-08-05 | €59.70 | -2.13% | €60.70 | €61.30 | €59.40 | 10.67K |
| 2026-08-04 | €61.00 | +2.01% | €60.00 | €61.00 | €59.00 | 6.36K |
| 2026-08-03 | €59.80 | +2.57% | €59.00 | €61.00 | €58.90 | 4.88K |
| 2026-07-31 | €58.30 | +0.34% | €58.00 | €58.30 | €56.80 | 24.35K |
| 2026-07-30 | €58.10 | -4.60% | €60.30 | €60.90 | €58.10 | 7.40K |
| 2026-07-29 | €60.90 | +1.84% | €59.90 | €61.80 | €59.90 | 10.86K |
| 2026-07-28 | €59.80 | +5.84% | €56.30 | €60.00 | €55.60 | 13.97K |
| 2026-07-27 | €56.50 | +7.41% | €52.80 | €56.80 | €52.80 | 10.32K |
| 2026-07-24 | €52.60 | -0.57% | €53.10 | €54.50 | €52.00 | 11.69K |
| 2026-07-23 | €52.90 | -3.11% | €54.50 | €55.50 | €52.70 | 13.96K |
| 2026-07-22 | €54.60 | -1.62% | €55.50 | €55.90 | €54.30 | 9.83K |
| 2026-07-21 | €55.50 | -0.89% | €56.60 | €56.60 | €54.30 | 9.38K |
| 2026-07-20 | €56.00 | +0.54% | €56.30 | €58.10 | €56.00 | 9.07K |
| 2026-07-17 | €55.70 | -1.59% | €56.70 | €57.50 | €55.70 | 15.21K |
| 2026-07-16 | €56.60 | +7.20% | €52.90 | €58.00 | €52.70 | 13.91K |
| 2026-07-15 | €52.80 | +1.34% | €52.20 | €53.70 | €51.80 | 8.54K |
| 2026-07-14 | €52.10 | -0.38% | €52.00 | €52.40 | €50.50 | 9.81K |
| 2026-07-13 | €52.30 | +2.15% | €52.10 | €52.50 | €51.50 | 8.62K |
| 2026-07-10 | €51.20 | -1.35% | €52.40 | €52.40 | €50.60 | 6.35K |
| 2026-07-09 | €51.90 | -0.76% | €52.50 | €52.50 | €50.60 | 7.65K |
| 2026-07-08 | €52.30 | -1.13% | €53.00 | €53.00 | €52.10 | 12.50K |
| 2026-07-07 | €52.90 | -0.38% | €53.80 | €54.20 | €52.50 | 3.63K |
| 2026-07-06 | €53.10 | +1.34% | €52.50 | €53.80 | €51.80 | 7.47K |
| 2026-07-03 | €52.40 | +0.19% | €52.80 | €53.20 | €52.20 | 6.86K |
| 2026-07-02 | €52.30 | -1.13% | €52.50 | €52.80 | €51.80 | 5.16K |
| 2026-07-01 | €52.90 | +4.75% | €49.90 | €53.00 | €49.50 | 12.23K |
| 2026-06-30 | €50.50 | -2.32% | €51.20 | €51.50 | €50.00 | 4.95K |
| 2026-06-29 | €51.70 | +4.97% | €49.50 | €52.10 | €49.50 | 16.20K |
| 2026-06-26 | €49.25 | -0.61% | €49.05 | €49.25 | €47.05 | 22.23K |
| 2026-06-25 | €49.55 | +0.10% | €49.25 | €50.00 | €48.80 | 11.85K |
| 2026-06-24 | €49.50 | -1.79% | €50.50 | €50.50 | €48.65 | 12.58K |
| 2026-06-23 | €50.40 | -1.56% | €50.80 | €51.50 | €50.30 | 8.92K |
| 2026-06-22 | €51.20 | +1.79% | €50.40 | €51.50 | €50.10 | 15.33K |
| 2026-06-19 | €50.30 | -0.98% | €50.50 | €51.10 | €50.30 | 23.88K |
| 2026-06-18 | €50.80 | -3.79% | €52.70 | €52.70 | €50.10 | 16.53K |
| 2026-06-17 | €52.80 | -0.38% | €53.00 | €53.50 | €51.60 | 12.04K |
| 2026-06-16 | €53.00 | -1.49% | €53.30 | €54.40 | €52.70 | 9.11K |
| 2026-06-15 | €53.80 | +1.32% | €53.60 | €55.20 | €53.50 | 11.01K |
| 2026-06-12 | €53.10 | -0.56% | €54.00 | €55.00 | €51.70 | 14.29K |
| 2026-06-11 | €53.40 | -0.74% | €53.60 | €55.00 | €52.90 | 15.00K |
| 2026-06-10 | €53.80 | +1.51% | €53.70 | €54.40 | €52.60 | 23.20K |
| 2026-06-09 | €53.00 | -5.53% | €56.40 | €56.40 | €53.00 | 18.64K |
| 2026-06-08 | €56.10 | +0.54% | €56.00 | €57.10 | €54.80 | 11.99K |
| 2026-06-05 | €55.80 | -7.31% | €59.60 | €60.50 | €55.80 | 14.15K |
| 2026-06-04 | €60.20 | -0.17% | €58.50 | €61.20 | €58.50 | 7.81K |
| 2026-06-03 | €60.30 | -2.27% | €61.70 | €62.10 | €60.10 | 9.60K |
| 2026-06-02 | €61.70 | -4.64% | €65.30 | €66.30 | €60.80 | 18.50K |
| 2026-06-01 | €64.70 | +6.77% | €61.80 | €65.30 | €61.80 | 20.58K |
| 2026-05-29 | €60.60 | +1.51% | €59.70 | €61.50 | €58.90 | 128.83K |