adesso SE (ADN1.DE) XETRA

88.60

+0(+0.00%)

Updated at September 05 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202588.188.688.689.48812,298
September 04, 20258787.787.787.9869,199
September 03, 20258686.886.887.58513,527
September 02, 202587.585.285.287.584.314,495
September 01, 202587.587.687.688.185.94,630
August 29, 202588.5878792.686.826,054
August 28, 202583.5858585.283.57,750
August 27, 202583.582.782.783.581.65,329
August 26, 20258582.782.78582.78,236
August 25, 202585.384.384.385.383.35,134
August 22, 202583.985.185.185.382.77,640
August 21, 20258383.583.58482.47,357
August 20, 202581838384.97920,030
August 19, 202582.481.481.482.479.619,441
August 18, 202583.282.482.4858110,956
August 15, 202585.281.781.786.881.717,676
August 14, 202580.383.883.887.780.331,728
August 13, 202572.873.573.57471.811,452
August 12, 202577.973.373.377.972.511,491
August 11, 202579.977.677.679.977.64,329
August 08, 202579.179.179.179.778.42,869
August 07, 202577.678.878.88077.63,619
August 06, 202580.8787881.2785,244
August 05, 202577.680.380.380.377.67,878
August 04, 202576.577.177.178.2764,829
August 01, 202581.1777781.1777,967
July 31, 20258281.181.182.980.312,030
July 30, 202583.682.382.384825,505
July 29, 202586.483.283.286.983.211,720
July 28, 20258785.985.988.485.79,338
July 25, 202589.387.187.189.386.45,644
July 24, 202587.5888889.287.17,660
July 23, 20258888.188.19187.86,678
July 22, 20258987.987.98986.57,746
July 21, 202591.989.489.49389.47,244
July 18, 202590.6919192.489.811,051
July 17, 202589.890.490.492.18911,932
July 16, 202586.1898989.886.17,582
July 15, 202584.987.887.888.784.96,840
July 14, 202585.1858586.183.817,443
July 11, 202586.986.386.387.185.47,426
July 10, 202586.586.586.588.786.49,188
July 09, 20258486.386.386.482.913,285
July 08, 202583848484.982.56,772
July 07, 202584.982.882.884.9828,231
July 04, 202589.4848489.48414,934
July 03, 202588.9909090.787.816,767
July 02, 202589.690.190.190.188.62,660
July 01, 202589.988.588.589.988.23,313
June 30, 202588.588.888.88987.35,343
June 27, 20258687.887.889.2863,992
June 26, 202584.386.386.386.584.34,585
June 25, 20258685.585.586.5857,035
June 24, 202583.786.286.286.583.57,474
June 23, 202582.882.982.983.480.610,261
June 20, 20258683.383.386.582.930,639
June 19, 202586.786.186.187.2865,004
June 18, 202587.5878787.886.52,336
June 17, 202587878787.686.17,112
June 16, 20258787.387.388.6876,107