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 €2,327.35 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €385.48, while €1000 invested 1 year ago would be worth €756.16. This corresponds to total returns of 132.73%, -61.45%, -24.38%, respectively, with annualized returns of 8.81%, -17.35%, -24.38%.

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
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
July 07, 2026	53.8	52.9	52.9	54.2	52.5	3,626
July 06, 2026	52.5	53.1	53.1	53.8	51.8	7,473
July 03, 2026	52.8	52.4	52.4	53.2	52.2	6,857
July 02, 2026	52.5	52.3	52.3	52.8	51.8	5,160
July 01, 2026	49.9	52.9	52.9	53	49.5	12,225
June 30, 2026	51.2	50.5	50.5	51.5	50	4,953
June 29, 2026	49.5	51.7	51.7	52.1	49.5	16,201
June 26, 2026	49.05	49.25	49.25	49.25	47.05	22,230
June 25, 2026	49.25	49.55	49.55	50	48.8	11,816
June 24, 2026	50.5	49.5	49.5	50.5	48.65	12,581
June 23, 2026	50.8	50.4	50.4	51.5	50.3	8,919
June 22, 2026	50.4	51.2	51.2	51.5	50.1	15,326
June 19, 2026	50.5	50.3	50.3	51.1	50.3	23,878
June 18, 2026	52.7	50.8	50.8	52.7	50.1	16,509
June 17, 2026	53	52.8	52.8	53.5	51.6	12,043
June 16, 2026	53.3	53	53	54.4	52.7	9,108
June 15, 2026	53.6	53.8	53.8	55.2	53.5	11,008
June 12, 2026	54	53.1	53.1	55	51.7	14,288
June 11, 2026	53.6	53.4	53.4	55	52.9	14,997
June 10, 2026	53.7	53.8	53.8	54.4	52.6	23,067
June 09, 2026	56.4	53	53	56.4	53	18,459
June 08, 2026	56	56.1	56.1	57.1	54.8	11,689
June 05, 2026	59.6	55.8	55.8	60.5	55.8	13,951
June 04, 2026	58.5	60.2	60.2	61.2	58.5	7,809
June 03, 2026	61.7	60.3	60.3	62.1	60.1	9,604
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