adesso SE (0N5I.L)
EUR 103.0
(5.1%)
EUR 103.0
(5.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Jan, 2025 | 90.2 | 90.2 | 88.6 | 88.9 | 130.00 |
| 06 Jan, 2025 | 90.1 | 91.6 | 89.0 | 90.7 | 165.00 |
| 03 Jan, 2025 | 89.9 | 92.8 | 89.9 | 90.7 | 98.00 |
| 02 Jan, 2025 | 87.5 | 89.1 | 87.5 | 89.1 | 52.00 |
| 30 Dec, 2024 | 87.8 | 88.1 | 87.2 | 88.0 | 180.00 |
| 27 Dec, 2024 | 87.9 | 88.8 | 87.6 | 87.8 | 147.00 |
| 23 Dec, 2024 | 83.5 | 86.6 | 83.5 | 86.6 | 114.00 |
| 20 Dec, 2024 | 85.6 | 85.6 | 82.8 | 85.4 | 360.00 |
| 19 Dec, 2024 | 86.0 | 86.55 | 84.6 | 86.4 | 8292.00 |
| 18 Dec, 2024 | 86.6 | 88.3 | 86.1 | 87.2 | 12.34 Thousand |
603260
001205
1827
HAUTO
AQMS
HOM-UN