adesso SE (0N5I.L)
EUR 103.0
(5.1%)
EUR 103.0
(5.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 21 May, 2025 | 93.5 | 94.9 | 91.1 | 93.75 | 5623.00 |
| 20 May, 2025 | 93.6 | 94.8 | 93.1 | 94.8 | 23.00 |
| 19 May, 2025 | 95.1 | 95.1 | 93.2 | 93.7 | 30.00 |
| 16 May, 2025 | 94.1 | 95.2 | 93.8 | 94.4 | 20.00 |
| 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 |
603260
001205
1827
HAUTO
AQMS
HOM-UN