Adesso SE (ADN1)
EUR 82.3
(-1.56%)
EUR 82.3
(-1.56%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 30 Jul, 2025 | 83.6 | 84.0 | 82.0 | 82.3 | 5505.00 |
| 29 Jul, 2025 | 86.4 | 86.9 | 83.2 | 83.2 | 11.72 Thousand |
| 28 Jul, 2025 | 87.0 | 88.4 | 85.7 | 85.9 | 9338.00 |
| 25 Jul, 2025 | 89.3 | 89.3 | 86.4 | 87.1 | 5644.00 |
| 24 Jul, 2025 | 87.5 | 89.2 | 87.1 | 88.0 | 7660.00 |
| 23 Jul, 2025 | 87.9 | 87.9 | 87.9 | 87.9 | 6678.00 |
| 22 Jul, 2025 | 89.0 | 89.0 | 86.5 | 87.9 | 7746.00 |
| 21 Jul, 2025 | 91.0 | 91.0 | 91.0 | 91.0 | 7244.00 |
| 18 Jul, 2025 | 90.6 | 92.4 | 89.8 | 91.0 | 11.05 Thousand |
| 17 Jul, 2025 | 89.8 | 92.1 | 89.0 | 90.4 | 11.93 Thousand |
ADS
ADV
AEC1
ADE
ADJ
ADM