Adesso SE (ADN1)
EUR 91.9
(0.11%)
EUR 91.9
(0.11%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05 Nov, 2025 | 90.9 | 93.0 | 90.4 | 92.4 | 6778.00 |
| 04 Nov, 2025 | 90.0 | 91.8 | 89.4 | 91.4 | 7596.00 |
| 03 Nov, 2025 | 93.5 | 94.2 | 90.0 | 90.5 | 3336.00 |
| 31 Oct, 2025 | 92.5 | 95.1 | 92.3 | 93.7 | 12.03 Thousand |
| 30 Oct, 2025 | 93.6 | 93.9 | 92.5 | 93.0 | 4104.00 |
| 29 Oct, 2025 | 94.1 | 94.4 | 90.9 | 92.5 | 10.03 Thousand |
| 28 Oct, 2025 | 93.3 | 97.2 | 93.3 | 94.8 | 4444.00 |
| 27 Oct, 2025 | 95.3 | 96.1 | 93.5 | 94.0 | 4151.00 |
| 24 Oct, 2025 | 95.9 | 96.3 | 94.2 | 95.3 | 4400.00 |
| 23 Oct, 2025 | 94.9 | 95.9 | 94.3 | 95.6 | 3704.00 |
ADS
ADV
AEC1
ADE
ADJ
ADM