adesso SE (0N5I.L)
EUR 103.0
(5.1%)
EUR 103.0
(5.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10 Apr, 2025 | 99.8 | 99.8 | 89.89 | 89.89 | 3119.00 |
| 09 Apr, 2025 | 88.3 | 88.4 | 88.3 | 88.4 | 122.00 |
| 08 Apr, 2025 | 87.6 | 92.9 | 87.6 | 92.9 | 60.00 |
| 07 Apr, 2025 | 80.0 | 90.8 | 79.2 | 90.8 | 418.00 |
| 04 Apr, 2025 | 93.2 | 94.49 | 88.7 | 92.0 | 14.98 Thousand |
| 03 Apr, 2025 | 89.6 | 95.6 | 89.6 | 93.2 | 7757.00 |
| 02 Apr, 2025 | 95.9 | 95.9 | 94.5 | 94.6 | 110.00 |
| 01 Apr, 2025 | 97.7 | 97.7 | 95.1 | 95.5 | 250.00 |
| 31 Mar, 2025 | 100.2 | 100.6 | 97.7 | 97.7 | 5811.00 |
| 28 Mar, 2025 | 103.4 | 103.4 | 100.2 | 102.06 | 8955.00 |
603260
001205
1827
HAUTO
AQMS
HOM-UN