Adesso SE (ADN1)
EUR 91.9
(0.11%)
EUR 91.9
(0.11%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22 Oct, 2025 | 94.7 | 95.9 | 93.1 | 94.2 | 3816.00 |
| 21 Oct, 2025 | 91.5 | 94.2 | 90.7 | 94.1 | 4148.00 |
| 20 Oct, 2025 | 90.2 | 92.3 | 90.1 | 92.3 | 4123.00 |
| 17 Oct, 2025 | 95.1 | 95.2 | 90.5 | 90.5 | 7475.00 |
| 16 Oct, 2025 | 97.8 | 97.8 | 95.3 | 95.3 | 2609.00 |
| 15 Oct, 2025 | 99.5 | 100.6 | 97.5 | 97.5 | 3927.00 |
| 14 Oct, 2025 | 98.3 | 99.2 | 97.1 | 98.2 | 8115.00 |
| 13 Oct, 2025 | 97.5 | 100.2 | 97.2 | 98.8 | 7090.00 |
| 10 Oct, 2025 | 98.1 | 98.8 | 96.6 | 97.4 | 10.45 Thousand |
| 09 Oct, 2025 | 98.2 | 98.4 | 97.6 | 98.0 | 2982.00 |
ADS
ADV
AEC1
ADE
ADJ
ADM