adesso SE (0N5I.L)

EUR 103.0

(5.1%)

Historical Prices

Date Open High Low Close Volume
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
27 Mar, 2025 98.55 103.8 98.55 102.35 1904.00
26 Mar, 2025 97.1 97.4 96.6 97.4 190.00
25 Mar, 2025 99.2 99.2 97.6 99.15 18.00
24 Mar, 2025 101.6 101.6 97.1 98.0 69.00
21 Mar, 2025 99.7 99.7 97.0 98.6 57.00
20 Mar, 2025 103.8 104.8 99.0 100.53 249.00
19 Mar, 2025 99.8 109.8 98.3 103.4 195.00
18 Mar, 2025 94.5 101.8 94.5 101.6 7908.00