Adesso SE (ADN1)
EUR 91.9
(0.11%)
EUR 91.9
(0.11%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 Jul, 2025 | 89.6 | 90.1 | 88.6 | 90.1 | 2660.00 |
| 01 Jul, 2025 | 87.8 | 87.8 | 87.8 | 87.8 | 3313.00 |
| 30 Jun, 2025 | 87.8 | 87.8 | 87.8 | 87.8 | 5343.00 |
| 27 Jun, 2025 | 86.0 | 89.2 | 86.0 | 87.8 | 3992.00 |
| 26 Jun, 2025 | 84.3 | 86.5 | 84.3 | 86.3 | 4585.00 |
| 25 Jun, 2025 | 86.0 | 86.5 | 85.0 | 85.5 | 7035.00 |
| 24 Jun, 2025 | 83.7 | 86.5 | 83.5 | 86.2 | 7474.00 |
| 23 Jun, 2025 | 82.8 | 83.4 | 80.6 | 82.9 | 10.26 Thousand |
| 20 Jun, 2025 | 86.0 | 86.5 | 82.9 | 83.3 | 30.63 Thousand |
| 19 Jun, 2025 | 86.7 | 87.2 | 86.0 | 86.1 | 5004.00 |
ADS
ADV
AEC1
ADE
ADJ
ADM