Adesso SE (ADN1)
EUR 91.9
(0.11%)
EUR 91.9
(0.11%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 16 Jul, 2025 | 87.8 | 87.8 | 87.8 | 87.8 | 7582.00 |
| 15 Jul, 2025 | 84.9 | 88.7 | 84.9 | 87.8 | 6840.00 |
| 14 Jul, 2025 | 85.1 | 86.1 | 83.8 | 85.0 | 17.44 Thousand |
| 11 Jul, 2025 | 86.9 | 87.1 | 85.4 | 86.3 | 7426.00 |
| 10 Jul, 2025 | 86.5 | 88.7 | 86.4 | 86.5 | 9188.00 |
| 09 Jul, 2025 | 84.0 | 86.4 | 82.9 | 86.3 | 13.28 Thousand |
| 08 Jul, 2025 | 83.0 | 84.9 | 82.5 | 84.0 | 6772.00 |
| 07 Jul, 2025 | 84.9 | 84.9 | 82.0 | 82.8 | 8231.00 |
| 04 Jul, 2025 | 89.4 | 89.4 | 84.0 | 84.0 | 14.93 Thousand |
| 03 Jul, 2025 | 88.9 | 90.7 | 87.8 | 90.0 | 16.76 Thousand |
ADS
ADV
AEC1
ADE
ADJ
ADM