Adesso SE (ADN1)
EUR 77.1
(0.78%)
EUR 77.1
(0.78%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Aug, 2025 | 76.5 | 78.2 | 76.0 | 77.1 | 4829.00 |
| 01 Aug, 2025 | 81.1 | 81.1 | 77.0 | 77.0 | 7967.00 |
| 31 Jul, 2025 | 82.0 | 82.9 | 80.3 | 81.1 | 12.03 Thousand |
| 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 |
ADS
ADV
AEC1
ADE
ADJ
ADM