Adesso SE (ADN1)
EUR 91.9
(0.11%)
EUR 91.9
(0.11%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Dec, 2025 | 91.8 | 94.0 | 91.3 | 91.9 | 17.36 Thousand |
| 02 Dec, 2025 | 95.4 | 95.6 | 92.6 | 92.6 | 9607.00 |
| 01 Dec, 2025 | 95.5 | 96.7 | 94.6 | 95.3 | 12.38 Thousand |
| 28 Nov, 2025 | 96.6 | 97.5 | 94.2 | 96.0 | 6982.00 |
| 27 Nov, 2025 | 96.4 | 97.7 | 95.9 | 97.2 | 6465.00 |
| 26 Nov, 2025 | 96.0 | 96.5 | 94.4 | 96.3 | 3712.00 |
| 25 Nov, 2025 | 94.4 | 95.7 | 93.1 | 95.7 | 6023.00 |
| 24 Nov, 2025 | 92.4 | 94.7 | 92.4 | 94.6 | 18.7 Thousand |
| 21 Nov, 2025 | 91.0 | 93.1 | 90.9 | 93.0 | 15.55 Thousand |
| 20 Nov, 2025 | 93.3 | 93.8 | 91.6 | 92.6 | 12.64 Thousand |
ADS
ADV
AEC1
ADE
ADJ
ADM