adesso SE (ADN1.DE) XETRA

Currency In EUR

ADN1.DE Historical Return

If you invested €1000 in adesso SE (ADN1.DE) 10 years ago, it would be worth €1,953.13 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €339.07, while €1000 invested 1 year ago would be worth €586.73. This corresponds to total returns of 95.31%, -66.09%, -41.33%, respectively, with annualized returns of 6.93%, -19.44%, -41.33%.

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
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
July 28, 2026	56.3	59.8	59.8	60	55.6	13,965
July 27, 2026	52.8	56.5	56.5	56.8	52.8	10,321
July 24, 2026	53.1	52.6	52.6	54.5	52	11,494
July 23, 2026	54.5	52.9	52.9	55.5	52.7	13,962
July 22, 2026	55.5	54.6	54.6	55.9	54.3	9,830
July 21, 2026	56.6	55.5	55.5	56.6	54.3	9,382
July 20, 2026	56.3	56	56	58.1	56	9,068
July 17, 2026	56.7	55.7	55.7	57.5	55.7	15,211
July 16, 2026	52.9	56.6	56.6	58	52.7	13,912
July 15, 2026	52.2	52.8	52.8	53.7	51.8	8,471
July 14, 2026	52	52.1	52.1	52.4	50.5	9,708
July 13, 2026	52.1	52.3	52.3	52.5	51.5	8,615
July 10, 2026	52.4	51.2	51.2	52.4	50.6	6,347
July 09, 2026	52.5	51.9	51.9	52.5	50.6	7,647
July 08, 2026	53	52.3	52.3	53	52.1	12,495