adesso SE (0N5I.L) LSE

91.30

+2.6(+2.93%)

Updated at September 08 05:15PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 02, 202589.689.389.389.689.394
July 01, 202588.988.988.989.588.7142
June 30, 202588.589.289.289.287.3131
June 27, 202586.5888889.186.596
June 26, 202586.486.586.586.585.535
June 25, 202586.585.5585.5586.585.25,012
June 24, 202585.3285.3285.3285.3285.322,500
June 23, 20258182.2682.2682.780.54,722
June 20, 202586.483.4183.4186.482.83,702
June 19, 202586.886.3686.3686.886.364,011
June 18, 202586.386.386.386.386.32,028
June 17, 202587.186.786.787.186.745
June 16, 202588.387.787.788.387.740
June 13, 20258787.287.287.286.614
June 12, 202587.287.287.287.287.29