adesso SE (0N5I.L)
EUR 103.0
(5.1%)
EUR 103.0
(5.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 May, 2025 | 97.5 | 97.7 | 92.3 | 95.4 | 165.00 |
| 13 May, 2025 | 106.0 | 106.0 | 98.1 | 98.1 | 68.00 |
| 12 May, 2025 | 103.4 | 105.4 | 102.4 | 103.93 | 2124.00 |
| 09 May, 2025 | 104.0 | 104.8 | 103.0 | 104.4 | 117.00 |
| 08 May, 2025 | 100.8 | 100.8 | 100.02 | 100.49 | 4165.00 |
| 07 May, 2025 | 100.2 | 102.2 | 99.8 | 100.33 | 1895.00 |
| 06 May, 2025 | 102.0 | 103.4 | 98.9 | 100.8 | 265.00 |
| 05 May, 2025 | 103.0 | 103.8 | 102.2 | 102.2 | 23.00 |
| 02 May, 2025 | 98.9 | 103.0 | 98.9 | 103.0 | 2.00 |
| 30 Apr, 2025 | 100.6 | 100.6 | 97.3 | 98.0 | 3330.00 |
603260
001205
1827
HAUTO
AQMS
HOM-UN