adesso SE (ADN1.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ADN1.DE Historical Return
If you invested €1000 in adesso SE (ADN1.DE) 10 years ago, it would be worth €1,797.14 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €424.62, while €1000 invested 1 year ago would be worth €774.95. This corresponds to total returns of 79.71%, -57.54%, -22.51%, respectively, with annualized returns of 6.04%, -15.74%, -22.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ADN1.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 69.8 | 74.3 | 74.3 | 74.4 | 69.6 | 15,531 |
| October 20, 2026 | 68.9 | 69.6 | 69.6 | 70.3 | 68 | 15,024 |
| October 19, 2026 | 68 | 68.8 | 68.8 | 70.3 | 68 | 13,841 |
| October 16, 2026 | 67.7 | 68.2 | 68.2 | 69.6 | 67.7 | 15,639 |
| October 15, 2026 | 66.4 | 67.4 | 67.4 | 67.9 | 64.7 | 9,125 |
| October 14, 2026 | 66.6 | 66.8 | 66.8 | 68.1 | 65.6 | 15,743 |
| October 13, 2026 | 62.8 | 66.8 | 66.8 | 66.8 | 62.8 | 24,370 |
| October 12, 2026 | 64.9 | 63.5 | 63.5 | 65.2 | 63.1 | 8,828 |
| October 09, 2026 | 63 | 64.1 | 64.1 | 64.8 | 62.4 | 14,060 |
| October 08, 2026 | 62.8 | 62.5 | 62.5 | 64.3 | 62 | 13,902 |
| October 07, 2026 | 59.2 | 62.1 | 62.1 | 63.2 | 58.3 | 28,865 |
| October 06, 2026 | 57.9 | 58.5 | 58.5 | 59.3 | 57.3 | 6,175 |
| October 05, 2026 | 57.1 | 57 | 57 | 58.2 | 56.9 | 8,943 |
| October 02, 2026 | 57.4 | 56.5 | 56.5 | 58.5 | 56.5 | 5,137 |
| October 01, 2026 | 56.4 | 57.5 | 57.5 | 59 | 55 | 10,509 |
| September 30, 2026 | 55.2 | 56.5 | 56.5 | 56.9 | 54.8 | 5,376 |
| September 29, 2026 | 54.3 | 55.3 | 55.3 | 55.7 | 54.3 | 4,228 |
| September 28, 2026 | 55.6 | 54.9 | 54.9 | 55.6 | 54.7 | 6,699 |
| September 25, 2026 | 54 | 55.6 | 55.6 | 56.3 | 54 | 11,221 |
| September 24, 2026 | 53.8 | 54 | 54 | 54.9 | 53 | 13,873 |
| September 23, 2026 | 55 | 54.6 | 54.6 | 56 | 54.3 | 6,508 |
| September 22, 2026 | 55.7 | 55.5 | 55.5 | 57.4 | 55.5 | 7,172 |
| September 21, 2026 | 54.6 | 55.8 | 55.8 | 56.8 | 54.6 | 9,624 |
| September 18, 2026 | 57.3 | 54.9 | 54.9 | 57.3 | 53.4 | 100,462 |
| September 17, 2026 | 58.3 | 56.8 | 56.8 | 58.3 | 56.8 | 9,489 |
| September 16, 2026 | 58 | 57.9 | 57.9 | 58.1 | 57 | 5,030 |
| September 15, 2026 | 58.4 | 58.9 | 58.9 | 58.9 | 57.7 | 5,337 |
| September 11, 2026 | 58.1 | 58.9 | 58.9 | 58.9 | 57.4 | 5,494 |
| September 10, 2026 | 58 | 58.1 | 58.1 | 58.5 | 57.6 | 4,486 |
| September 09, 2026 | 59 | 58.3 | 58.3 | 59 | 57.9 | 5,268 |
| September 08, 2026 | 60.7 | 59.6 | 59.6 | 60.7 | 59.3 | 5,601 |
| September 07, 2026 | 61.1 | 60.4 | 60.4 | 61.1 | 59.8 | 6,827 |
| September 04, 2026 | 63.4 | 61.7 | 61.7 | 63.4 | 61 | 5,870 |
| September 03, 2026 | 62 | 62.4 | 62.4 | 63.1 | 61.4 | 3,839 |
| September 02, 2026 | 60.7 | 61.3 | 61.3 | 61.3 | 59.4 | 10,784 |
| September 01, 2026 | 63.8 | 62.3 | 62.3 | 64 | 62.1 | 7,638 |
| August 31, 2026 | 62.3 | 63.9 | 63.9 | 64 | 61.5 | 25,052 |
| August 28, 2026 | 60 | 60.4 | 60.4 | 61 | 59.5 | 4,729 |
| August 27, 2026 | 57.5 | 60.3 | 60.3 | 60.3 | 57.5 | 10,928 |
| August 26, 2026 | 57.5 | 57.9 | 57.9 | 58 | 56.4 | 5,968 |
| August 25, 2026 | 58.1 | 58.2 | 58.2 | 59.1 | 57.4 | 6,553 |
| August 24, 2026 | 59.9 | 59.3 | 59.3 | 59.9 | 58.6 | 8,540 |
| August 21, 2026 | 61.3 | 60.2 | 60.2 | 61.3 | 60 | 6,960 |
| August 20, 2026 | 59.5 | 61.6 | 61.6 | 61.6 | 58.7 | 7,467 |
| August 19, 2026 | 60 | 59.9 | 59.9 | 60.1 | 58.4 | 9,269 |
| August 18, 2026 | 57.8 | 59.2 | 59.2 | 60.4 | 57.4 | 12,066 |
| August 17, 2026 | 58.1 | 57.9 | 57.9 | 58.5 | 56.7 | 17,716 |
| August 14, 2026 | 62 | 58.3 | 58.3 | 64 | 58.1 | 20,063 |
| August 13, 2026 | 59.4 | 60.1 | 60.1 | 60.1 | 58.8 | 10,453 |
| August 12, 2026 | 60 | 59.2 | 59.2 | 61.3 | 59 | 10,434 |
| August 11, 2026 | 62 | 60.5 | 60.5 | 62.9 | 59.6 | 6,557 |
| August 10, 2026 | 62.2 | 61.6 | 61.6 | 62.2 | 60.7 | 5,129 |
| August 07, 2026 | 61.5 | 62.5 | 62.5 | 62.8 | 61.2 | 8,368 |
| August 06, 2026 | 59.6 | 61.4 | 61.4 | 61.4 | 59.6 | 4,346 |
| August 05, 2026 | 60.7 | 59.7 | 59.7 | 61.3 | 59.4 | 10,469 |
| August 04, 2026 | 60 | 61 | 61 | 61 | 59 | 6,322 |
| August 03, 2026 | 59 | 59.8 | 59.8 | 61 | 58.9 | 4,876 |
| July 31, 2026 | 58 | 58.3 | 58.3 | 58.3 | 56.8 | 24,345 |
| July 30, 2026 | 60.3 | 58.1 | 58.1 | 60.9 | 58.1 | 7,401 |
| July 29, 2026 | 59.9 | 60.9 | 60.9 | 61.8 | 59.9 | 10,861 |
AD
