Adesso SE (ADN1)
EUR 91.9
(0.11%)
EUR 91.9
(0.11%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Oct, 2025 | 98.9 | 98.9 | 98.9 | 98.9 | 3890.00 |
| 07 Oct, 2025 | 97.5 | 101.0 | 97.5 | 98.9 | 9541.00 |
| 06 Oct, 2025 | 97.4 | 97.4 | 97.4 | 97.4 | 8560.00 |
| 03 Oct, 2025 | 98.7 | 99.0 | 96.0 | 97.4 | 8939.00 |
| 02 Oct, 2025 | 98.1 | 99.5 | 97.8 | 98.0 | 6448.00 |
| 01 Oct, 2025 | 97.6 | 98.8 | 97.1 | 98.0 | 4299.00 |
| 30 Sep, 2025 | 98.5 | 98.5 | 98.5 | 98.5 | 6766.00 |
| 29 Sep, 2025 | 98.0 | 98.9 | 97.6 | 98.5 | 4638.00 |
| 26 Sep, 2025 | 100.2 | 101.2 | 97.6 | 98.0 | 6689.00 |
| 25 Sep, 2025 | 102.2 | 102.2 | 99.0 | 100.0 | 6387.00 |
ADS
ADV
AEC1
ADE
ADJ
ADM