Adesso SE (ADN1)
EUR 91.9
(0.11%)
EUR 91.9
(0.11%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 21 May, 2025 | 94.3 | 94.3 | 90.5 | 90.5 | 6486.00 |
| 20 May, 2025 | 92.6 | 94.7 | 92.6 | 94.2 | 5602.00 |
| 19 May, 2025 | 94.7 | 94.8 | 92.9 | 92.9 | 14.41 Thousand |
| 16 May, 2025 | 94.0 | 95.6 | 93.5 | 94.2 | 12.3 Thousand |
| 15 May, 2025 | 95.8 | 95.8 | 92.3 | 93.0 | 6512.00 |
| 14 May, 2025 | 97.0 | 97.1 | 92.5 | 95.0 | 14.84 Thousand |
| 13 May, 2025 | 105.0 | 107.0 | 96.9 | 96.9 | 11.38 Thousand |
| 12 May, 2025 | 105.2 | 107.8 | 102.2 | 107.8 | 9707.00 |
| 09 May, 2025 | 101.2 | 104.6 | 101.2 | 103.6 | 9481.00 |
| 08 May, 2025 | 101.6 | 101.6 | 99.3 | 100.2 | 8094.00 |
ADS
ADV
AEC1
ADE
ADJ
ADM