adesso SE (ADN1.DE)
EUR 103.6
(5.93%)
EUR 103.6
(5.93%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 27 May, 2024 | 98.5 | 99.0 | 97.4 | 99.0 | 5243.00 |
| 24 May, 2024 | 96.3 | 98.0 | 95.3 | 97.5 | 4382.00 |
| 23 May, 2024 | 96.8 | 98.2 | 96.3 | 96.3 | 6819.00 |
| 22 May, 2024 | 95.9 | 98.1 | 95.1 | 97.1 | 6026.00 |
| 21 May, 2024 | 95.0 | 96.0 | 93.0 | 96.0 | 8450.00 |
| 20 May, 2024 | 93.5 | 95.3 | 93.0 | 94.5 | 6419.00 |
| 17 May, 2024 | 98.1 | 98.1 | 92.8 | 93.7 | 19.73 Thousand |
| 16 May, 2024 | 99.9 | 100.0 | 96.5 | 97.2 | 14.77 Thousand |
| 15 May, 2024 | 102.2 | 102.8 | 99.5 | 100.0 | 11.45 Thousand |
| 14 May, 2024 | 104.0 | 104.0 | 101.8 | 102.4 | 4560.00 |
WBE
SLGN
SAFLF
FTAIM
IDFCFIRSTB
NDVLY