Adesso SE (ADN1)
EUR 91.9
(0.11%)
EUR 91.9
(0.11%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 Aug, 2025 | 72.8 | 74.0 | 71.8 | 73.5 | 11.45 Thousand |
| 12 Aug, 2025 | 77.9 | 77.9 | 72.5 | 73.3 | 11.49 Thousand |
| 11 Aug, 2025 | 79.9 | 79.9 | 77.6 | 77.6 | 4329.00 |
| 08 Aug, 2025 | 79.1 | 79.7 | 78.4 | 79.1 | 2869.00 |
| 07 Aug, 2025 | 77.6 | 80.0 | 77.6 | 78.8 | 3619.00 |
| 06 Aug, 2025 | 80.8 | 81.2 | 78.0 | 78.0 | 5244.00 |
| 05 Aug, 2025 | 77.6 | 80.3 | 77.6 | 80.3 | 7878.00 |
| 04 Aug, 2025 | 76.5 | 78.2 | 76.0 | 77.1 | 4829.00 |
| 01 Aug, 2025 | 81.1 | 81.1 | 77.0 | 77.0 | 7967.00 |
| 31 Jul, 2025 | 82.0 | 82.9 | 80.3 | 81.1 | 12.03 Thousand |
ADS
ADV
AEC1
ADE
ADJ
ADM