adesso SE (ADN1.DE) XETRA

61.70

-3(-4.64%)

Updated at June 02 05:35PM

Currency In EUR

ADN1.DE Historical Return

If you invested €1000 in adesso SE (ADN1.DE) 10 years ago, it would be worth €2,381.32 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €493.24, while €1000 invested 1 year ago would be worth €702.33. This corresponds to total returns of 138.13%, -50.68%, -29.77%, respectively, with annualized returns of 9.06%, -13.17%, -29.77%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADN1.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	65.3	61.7	61.7	66.3	60.8	18,480
June 01, 2026	61.8	64.7	64.7	65.3	61.8	20,540
May 29, 2026	59.7	60.6	60.6	61.5	58.9	128,828
May 28, 2026	58.9	59.7	59.7	59.9	58	10,125
May 27, 2026	58.1	59	59	60	58.1	10,959
May 26, 2026	59.4	58.6	58.6	59.4	58.2	10,741
May 25, 2026	59.9	59.5	59.5	60.7	59.5	3,953
May 22, 2026	60	59.4	59.4	60.7	58.9	11,264
May 21, 2026	60.7	59.5	59.5	61.1	59.5	17,132
May 20, 2026	59.6	60.2	60.2	61.7	58.1	16,607
May 19, 2026	57.2	59.6	59.6	61.5	57.2	31,158
May 18, 2026	57.4	57.2	57.2	58.6	56	25,114
May 15, 2026	53.6	56.4	56.4	57.3	53.6	13,454
May 14, 2026	53.2	53.5	53.5	53.5	52.3	20,427
May 13, 2026	56.8	53.1	53.1	56.8	53	24,173
May 12, 2026	57.5	56.4	56.4	57.5	55.6	13,433
May 11, 2026	59.2	58	58	59.3	56.3	20,633
May 08, 2026	59.6	58.7	58.7	61.9	58.1	17,621
May 07, 2026	59.6	60	60	60.2	59	14,946
May 06, 2026	58.9	59.1	59.1	62.2	58	11,275
May 05, 2026	59	58.4	58.4	59.2	57.8	14,446
May 04, 2026	59.6	58.2	58.2	59.6	57.5	11,156
April 30, 2026	58	58.3	58.3	58.9	57.3	12,167
April 29, 2026	58.5	58.5	58.5	59.5	57.7	8,974
April 28, 2026	59	58.2	58.2	59	57.8	13,216
April 27, 2026	59.2	59	59	59.6	58.8	5,754
April 24, 2026	59.4	59.2	59.2	59.6	58.4	11,543
April 23, 2026	61	58.9	58.9	61.6	58.3	11,882
April 22, 2026	62	61.9	61.9	63.7	61	35,717
April 21, 2026	60.3	61.3	61.3	61.7	59.4	7,182
April 20, 2026	60.8	60.1	60.1	61	59.6	7,797
April 17, 2026	60.7	61.9	61.9	62.9	60.7	14,644
April 16, 2026	60.7	61	61	61.6	59.9	15,508
April 15, 2026	59.4	60.1	60.1	60.4	58.6	17,237
April 14, 2026	57.5	58.8	58.8	59.9	57.3	14,452
April 13, 2026	55.7	56.7	56.7	56.7	55.3	7,139
April 10, 2026	55.6	56.1	56.1	57	55.4	11,093
April 09, 2026	57.6	55.5	55.5	57.6	55.1	19,761
April 08, 2026	58.4	58.1	58.1	60	57.9	21,413
April 07, 2026	59.6	55.5	55.5	59.6	55.4	28,636
April 02, 2026	57.9	59.6	59.6	60	57.2	13,660
April 01, 2026	58.9	59.1	59.1	59.3	56.7	21,888
March 31, 2026	58.9	57.8	57.8	61.5	57	24,730
March 30, 2026	55.8	57.2	57.2	57.6	55.4	12,772
March 27, 2026	56.2	56	56	56.8	55.8	9,004
March 26, 2026	56.7	56.4	56.4	57.8	55.1	16,146
March 25, 2026	56.6	57.1	57.1	58	56.5	15,031
March 24, 2026	58.6	56.2	56.2	59.3	55.7	11,026
March 23, 2026	53.5	58.7	58.7	63.7	53.4	21,739
March 20, 2026	57.8	56	56	58.1	55.8	26,506
March 19, 2026	58.6	57.4	57.4	58.6	57.1	19,349
March 18, 2026	60.4	59.4	59.4	60.8	59.4	10,711
March 17, 2026	60.3	60.7	60.7	60.9	58.3	16,244
March 16, 2026	62.4	60.6	60.6	62.4	60	9,141
March 13, 2026	63	61.8	61.8	63.2	61.2	10,253
March 12, 2026	63.2	63.2	63.2	64.4	62	12,629
March 11, 2026	63	63.6	63.6	65	61.8	17,107
March 10, 2026	65	63.2	63.2	65.8	63.2	10,944
March 09, 2026	65.3	64.3	64.3	65.3	63.6	9,708
March 06, 2026	66.1	66.1	66.1	68.4	65.8	16,561