adesso SE (ADN1.DE)

EUR 103.6

(5.93%)

Historical Prices

Date Open High Low Close Volume
31 Mar, 2025 100.4 100.6 97.0 97.1 12.53 Thousand
28 Mar, 2025 102.2 103.8 100.8 102.0 14.17 Thousand
27 Mar, 2025 98.0 105.2 96.0 103.6 18.94 Thousand
26 Mar, 2025 99.5 99.5 96.1 96.6 4316.00
25 Mar, 2025 99.0 99.8 97.2 99.3 4689.00
24 Mar, 2025 100.0 100.0 97.0 98.1 4432.00
21 Mar, 2025 100.6 100.6 97.0 98.8 6937.00
20 Mar, 2025 102.2 104.2 99.0 100.0 8627.00
19 Mar, 2025 100.4 110.0 99.3 103.2 35.51 Thousand
18 Mar, 2025 92.0 102.8 90.9 102.8 41 Thousand