adesso SE (0N5I.L)
EUR 103.0
(5.1%)
EUR 103.0
(5.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 29 Apr, 2025 | 99.0 | 99.0 | 99.0 | 99.0 | 23.00 |
| 28 Apr, 2025 | 99.0 | 99.7 | 98.0 | 99.6 | 24.00 |
| 25 Apr, 2025 | 98.1 | 98.3 | 98.1 | 98.3 | 2.00 |
603260
001205
1827
HAUTO
AQMS
HOM-UN