Adesso SE (ADN1)
EUR 91.9
(0.11%)
EUR 91.9
(0.11%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10 Sep, 2025 | 93.6 | 97.5 | 93.6 | 96.0 | 19.9 Thousand |
| 09 Sep, 2025 | 90.8 | 93.2 | 90.8 | 92.9 | 16.26 Thousand |
| 08 Sep, 2025 | 89.1 | 91.8 | 89.1 | 91.5 | 12.55 Thousand |
| 05 Sep, 2025 | 88.1 | 89.4 | 88.0 | 88.6 | 12.29 Thousand |
| 04 Sep, 2025 | 87.0 | 87.9 | 86.0 | 87.7 | 9199.00 |
| 03 Sep, 2025 | 86.0 | 87.5 | 85.0 | 86.8 | 13.52 Thousand |
| 02 Sep, 2025 | 87.5 | 87.5 | 84.3 | 85.2 | 14.49 Thousand |
| 01 Sep, 2025 | 87.5 | 88.1 | 85.9 | 87.6 | 4630.00 |
| 29 Aug, 2025 | 88.5 | 92.6 | 86.8 | 87.0 | 26.05 Thousand |
| 28 Aug, 2025 | 83.5 | 85.2 | 83.5 | 85.0 | 7750.00 |
ADS
ADV
AEC1
ADE
ADJ
ADM