adesso SE (ADN1.DE)
84.60
-0.80 (-0.94%)
At close: Mar 12, 2025, 5:21 PM
ADN1.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 88.00 | 89.40 | 84.10 | 85.40 | -2.60 | -2.95% | 5,281 |
| Mar 10, 2025 | 88.90 | 90.20 | 86.30 | 88.00 | -1.20 | -1.35% | 6,302 |
| Mar 7, 2025 | 91.50 | 92.30 | 86.70 | 89.20 | -2.10 | -2.30% | 12,453 |
| Mar 6, 2025 | 88.50 | 92.20 | 88.50 | 91.30 | 3.50 | 3.99% | 9,735 |
| Mar 5, 2025 | 82.70 | 88.60 | 82.70 | 87.80 | 6.20 | 7.60% | 9,183 |
| Mar 4, 2025 | 85.20 | 85.20 | 80.80 | 81.60 | -3.50 | -4.11% | 10,112 |
| Mar 3, 2025 | 84.60 | 87.20 | 84.00 | 85.10 | 1.50 | 1.79% | 7,166 |
| Feb 28, 2025 | 85.60 | 85.60 | 83.40 | 83.60 | -1.80 | -2.11% | 11,143 |
| Feb 27, 2025 | 87.00 | 87.00 | 83.70 | 85.40 | -1.20 | -1.39% | 10,144 |
| Feb 26, 2025 | 87.60 | 88.90 | 86.60 | 86.60 | -1.00 | -1.14% | 5,594 |
| Feb 25, 2025 | 89.70 | 89.80 | 87.20 | 87.60 | -1.70 | -1.90% | 3,802 |
| Feb 24, 2025 | 91.00 | 92.50 | 88.40 | 89.30 | -1.40 | -1.54% | 7,481 |
| Feb 21, 2025 | 92.40 | 93.20 | 89.60 | 90.70 | -0.70 | -0.77% | 14,422 |
| Feb 20, 2025 | 92.30 | 93.60 | 90.20 | 91.40 | -1.00 | -1.08% | 3,232 |
| Feb 19, 2025 | 93.70 | 95.00 | 91.90 | 92.40 | -1.00 | -1.07% | 5,724 |
| Feb 18, 2025 | 96.00 | 96.70 | 93.40 | 93.40 | -3.00 | -3.11% | 2,047 |
| Feb 17, 2025 | 93.80 | 96.40 | 93.40 | 96.40 | 4.00 | 4.33% | 6,116 |
| Feb 14, 2025 | 93.80 | 94.70 | 92.40 | 92.40 | -1.40 | -1.49% | 4,286 |
| Feb 13, 2025 | 94.30 | 95.80 | 93.70 | 93.80 | -0.60 | -0.64% | 3,093 |
| Feb 12, 2025 | 94.00 | 96.90 | 93.60 | 94.40 | 0.20 | 0.21% | 4,945 |
| Feb 11, 2025 | 95.40 | 95.40 | 92.60 | 94.20 | 0.00 | 0.00% | 5,490 |
| Feb 10, 2025 | 93.20 | 97.40 | 93.20 | 94.20 | 0.40 | 0.43% | 8,321 |
| Feb 7, 2025 | 95.50 | 97.80 | 93.80 | 93.80 | -2.00 | -2.09% | 6,110 |
| Feb 6, 2025 | 95.50 | 98.10 | 94.20 | 95.80 | 0.10 | 0.10% | 5,791 |
| Feb 5, 2025 | 97.60 | 97.60 | 95.00 | 95.70 | -0.80 | -0.83% | 5,538 |
| Feb 4, 2025 | 94.20 | 97.60 | 94.10 | 96.50 | 0.90 | 0.94% | 5,029 |
| Feb 3, 2025 | 93.40 | 96.80 | 91.90 | 95.60 | -0.10 | -0.10% | 10,129 |
| Jan 31, 2025 | 95.30 | 96.30 | 93.50 | 95.70 | 1.00 | 1.06% | 5,557 |
| Jan 30, 2025 | 93.50 | 95.40 | 93.50 | 94.70 | 1.20 | 1.28% | 4,143 |
| Jan 29, 2025 | 94.80 | 98.80 | 93.50 | 93.50 | -0.40 | -0.43% | 14,105 |
| Jan 28, 2025 | 92.50 | 94.40 | 92.10 | 93.90 | 1.70 | 1.84% | 4,736 |
| Jan 27, 2025 | 91.40 | 94.20 | 91.40 | 92.20 | -2.00 | -2.12% | 11,380 |
| Jan 24, 2025 | 91.80 | 94.80 | 91.80 | 94.20 | 2.80 | 3.06% | 10,843 |
| Jan 23, 2025 | 91.80 | 92.60 | 89.50 | 91.40 | 0.40 | 0.44% | 9,987 |
| Jan 22, 2025 | 88.20 | 91.80 | 87.80 | 91.00 | 2.80 | 3.17% | 8,730 |
| Jan 21, 2025 | 88.30 | 90.00 | 87.00 | 88.20 | -0.50 | -0.56% | 6,975 |
| Jan 20, 2025 | 92.40 | 93.20 | 88.40 | 88.70 | -3.30 | -3.59% | 13,687 |
| Jan 17, 2025 | 90.70 | 93.20 | 90.40 | 92.00 | 2.20 | 2.45% | 16,946 |
| Jan 16, 2025 | 85.60 | 91.20 | 85.50 | 89.80 | 6.90 | 8.32% | 22,336 |
| Jan 15, 2025 | 78.70 | 83.60 | 78.70 | 82.90 | 3.40 | 4.28% | 6,807 |
| Jan 14, 2025 | 81.40 | 82.30 | 78.60 | 79.50 | -2.50 | -3.05% | 10,877 |
| Jan 13, 2025 | 82.60 | 83.10 | 81.40 | 82.00 | -0.70 | -0.85% | 7,499 |
| Jan 10, 2025 | 83.60 | 84.20 | 82.60 | 82.70 | -1.30 | -1.55% | 7,088 |
| Jan 9, 2025 | 85.60 | 85.60 | 84.00 | 84.00 | -0.90 | -1.06% | 3,402 |
| Jan 8, 2025 | 88.70 | 88.70 | 84.90 | 84.90 | -3.90 | -4.39% | 11,045 |
| Jan 7, 2025 | 90.90 | 90.90 | 88.20 | 88.80 | -1.30 | -1.44% | 10,174 |
| Jan 6, 2025 | 91.00 | 91.60 | 89.10 | 90.10 | 0.50 | 0.56% | 15,232 |
| Jan 3, 2025 | 89.00 | 93.20 | 89.00 | 89.60 | 0.70 | 0.79% | 14,021 |
| Jan 2, 2025 | 87.90 | 89.10 | 87.10 | 88.90 | 0.90 | 1.02% | 10,537 |
| Dec 30, 2024 | 87.00 | 88.20 | 86.70 | 88.00 | 0.50 | 0.57% | 4,725 |