Adesso SE (ADN1)
EUR 91.9
(0.11%)
EUR 91.9
(0.11%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 27 Aug, 2025 | 83.5 | 83.5 | 81.6 | 82.7 | 5329.00 |
| 26 Aug, 2025 | 85.0 | 85.0 | 82.7 | 82.7 | 8236.00 |
| 25 Aug, 2025 | 85.3 | 85.3 | 83.3 | 84.3 | 5134.00 |
| 22 Aug, 2025 | 83.9 | 85.3 | 82.7 | 85.1 | 7640.00 |
| 21 Aug, 2025 | 83.0 | 84.0 | 82.4 | 83.5 | 7357.00 |
| 20 Aug, 2025 | 81.0 | 84.9 | 79.0 | 83.0 | 20.03 Thousand |
| 19 Aug, 2025 | 82.4 | 82.4 | 79.6 | 81.4 | 19.44 Thousand |
| 18 Aug, 2025 | 83.2 | 85.0 | 81.0 | 82.4 | 10.95 Thousand |
| 15 Aug, 2025 | 85.2 | 86.8 | 81.7 | 81.7 | 17.67 Thousand |
| 14 Aug, 2025 | 73.5 | 73.5 | 73.5 | 73.5 | 31.72 Thousand |
ADS
ADV
AEC1
ADE
ADJ
ADM