adesso SE (ADN1.DE)
EUR 103.6
(5.93%)
EUR 103.6
(5.93%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Mar, 2024 | 117.0 | 120.2 | 115.0 | 120.0 | 6611.00 |
| 06 Mar, 2024 | 114.8 | 118.0 | 114.6 | 117.2 | 5310.00 |
| 05 Mar, 2024 | 114.4 | 116.4 | 113.8 | 115.6 | 7904.00 |
| 04 Mar, 2024 | 116.0 | 116.0 | 113.8 | 115.0 | 8197.00 |
| 01 Mar, 2024 | 115.0 | 116.0 | 114.0 | 116.0 | 8973.00 |
| 29 Feb, 2024 | 114.0 | 116.0 | 113.4 | 114.6 | 17.01 Thousand |
| 28 Feb, 2024 | 118.4 | 118.6 | 112.6 | 113.6 | 31.33 Thousand |
| 27 Feb, 2024 | 109.2 | 116.6 | 109.0 | 114.2 | 28.64 Thousand |
| 26 Feb, 2024 | 100.4 | 110.6 | 100.4 | 109.0 | 18.77 Thousand |
| 23 Feb, 2024 | 95.0 | 99.4 | 94.2 | 99.2 | 8487.00 |
WBE
SLGN
SAFLF
FTAIM
IDFCFIRSTB
NDVLY