adesso SE (0N5I.L)

EUR 103.0

(5.1%)

Historical Prices

Date Open High Low Close Volume
15 May, 2025 95.0 95.7 93.2 93.4 73.00
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