adesso SE (ADN1.DE)
EUR 103.6
(5.93%)
EUR 103.6
(5.93%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 May, 2025 | 102.0 | 102.8 | 99.8 | 99.8 | 7538.00 |
| 06 May, 2025 | 103.8 | 103.8 | 97.6 | 100.8 | 9142.00 |
| 05 May, 2025 | 102.6 | 103.8 | 101.4 | 102.2 | 5203.00 |
| 02 May, 2025 | 98.9 | 103.6 | 98.9 | 103.6 | 4798.00 |
| 30 Apr, 2025 | 98.0 | 100.6 | 97.0 | 97.8 | 10.49 Thousand |
| 29 Apr, 2025 | 97.6 | 99.9 | 97.2 | 98.9 | 5341.00 |
| 28 Apr, 2025 | 98.8 | 99.7 | 97.9 | 98.5 | 4523.00 |
| 25 Apr, 2025 | 99.6 | 101.0 | 98.2 | 98.5 | 3498.00 |
| 24 Apr, 2025 | 98.6 | 101.6 | 97.0 | 100.0 | 4162.00 |
| 23 Apr, 2025 | 98.0 | 103.2 | 98.0 | 99.7 | 10.23 Thousand |
WBE
SLGN
SAFLF
FTAIM
IDFCFIRSTB
NDVLY