adesso SE (0N5I.L) LSE

98.00

+0.1931(+0.20%)

Updated at September 29 06:16PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202598.697.8197.8198.797.785,560
September 25, 202510210010010299.6547,574
September 24, 2025101.8101.8101.8101.8101.892
September 23, 202510099.999.910099.895
September 22, 202599.08100.6100.6100.6599.083,786
September 19, 2025100.2100100100.299.456,678
September 18, 2025103.2102.4102.4103.51102.43,157
September 17, 202597100100100974,835
September 16, 202510098.698.610098.5913,944
September 15, 202597.799.5599.5599.5597.75,097
September 12, 202595.696.7696.7697.4695.63,838
September 11, 202596.5969697.0795.911,614
September 10, 202593.8969697.293.812,903
September 09, 202591.892.692.692.9491.3110,029
September 08, 202591.1591.391.391.690.911,063
September 05, 20258888.788.789.28813,742
September 04, 20258686.8486.8487.6861,316
September 03, 202586.486.1586.1586.485.182
September 02, 202585.7858585.784.7133
September 01, 202587.987.587.587.986.1325
August 29, 202591.187.787.792.387.7822
August 28, 202584.984.584.58583.4333
August 27, 20258382.682.68381.3182
August 26, 202584.583.383.384.582.844
August 22, 20258484.6284.628583.11,059
August 21, 20258383.3783.3783.782.81,540
August 20, 202579.482.882.88479.4100
August 19, 202580.181.281.281.980.1149
August 18, 20258382.482.483.281.5333
August 15, 20258582.382.38681.6928
August 14, 202583.683.883.88783.3527
August 13, 202572.872.872.87472.023,105
August 12, 202577.972.972.977.972.911
August 11, 202580.378.178.180.378.110
August 08, 202579.879.579.579.879.510
August 07, 202577.6797979.577.66
August 06, 202580.980.980.980.980.938
August 05, 202576.779.779.78076.7300
August 04, 20257677.177.177.875.9267
August 01, 202581.2777781.2773,836
July 31, 202582.482.182.182.781.4429
July 30, 202583.682.582.58482.52,673
July 29, 202584.783.5683.5685.183.562,598
July 28, 202587.986.386.387.986.377
July 25, 2025888888888818
July 24, 202587.9688888887.485,638
July 23, 202587.987.9587.9588.687.9366
July 22, 202588.187.987.988.886.94,013
July 21, 202591.992.892.892.891.92
July 18, 202590.791.391.391.390.71
July 17, 20259191.591.591.99179
July 15, 202587.387.6887.6888.487.3666
July 14, 202585.5984.6784.6785.5984.421,501
July 11, 202587.586.986.987.585.37,962
July 10, 202586.487.887.888.286.497
July 09, 202585.585.985.985.985.525
July 08, 202583.684.584.584.583.66
July 07, 202583.6838383.682.5183
July 04, 202589.285.485.49085.282
July 03, 202589.689.389.389.688.646