adesso SE (ADN1.DE)
XETRA: ADN1.DE
· Real-Time Price · USD
95.10
1.40 (1.49%)
At close: Apr 17, 2025, 5:26 PM
ADN1.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 94.90 | 95.80 | 92.80 | 95.10 | n/a | 1.49% | 3,208 |
| Apr 16, 2025 | 94.60 | 94.90 | 92.30 | 93.70 | n/a | -1.88% | 4,733 |
| Apr 15, 2025 | 94.20 | 96.20 | 94.10 | 95.50 | n/a | 1.06% | 4,033 |
| Apr 14, 2025 | 90.00 | 94.50 | 90.00 | 94.50 | n/a | 6.30% | 2,301 |
| Apr 11, 2025 | 93.80 | 93.80 | 87.30 | 88.90 | n/a | -1.98% | 5,313 |
| Apr 10, 2025 | 98.10 | 100.00 | 89.00 | 90.70 | n/a | 4.01% | 7,599 |
| Apr 9, 2025 | 89.50 | 89.60 | 85.80 | 87.20 | n/a | -4.70% | 10,865 |
| Apr 8, 2025 | 88.40 | 92.90 | 88.20 | 91.50 | n/a | 5.29% | 6,161 |
| Apr 7, 2025 | 81.40 | 89.80 | 78.00 | 86.90 | n/a | -5.54% | 12,503 |
| Apr 4, 2025 | 93.80 | 95.60 | 87.90 | 92.00 | n/a | -3.77% | 20,943 |
| Apr 3, 2025 | 90.70 | 95.60 | 89.60 | 95.60 | n/a | 0.63% | 13,733 |
| Apr 2, 2025 | 95.10 | 96.00 | 93.50 | 95.00 | n/a | -1.45% | 6,571 |
| Apr 1, 2025 | 98.50 | 98.50 | 94.20 | 96.40 | n/a | -0.72% | 7,619 |
| Mar 31, 2025 | 100.40 | 100.60 | 97.00 | 97.10 | n/a | -4.80% | 12,534 |
| Mar 28, 2025 | 102.20 | 103.80 | 100.80 | 102.00 | n/a | -1.54% | 14,173 |
| Mar 27, 2025 | 98.00 | 105.20 | 96.00 | 103.60 | n/a | 7.25% | 18,944 |
| Mar 26, 2025 | 99.50 | 99.50 | 96.10 | 96.60 | n/a | -2.72% | 4,316 |
| Mar 25, 2025 | 99.00 | 99.80 | 97.20 | 99.30 | n/a | 1.22% | 4,689 |
| Mar 24, 2025 | 100.00 | 100.00 | 97.00 | 98.10 | n/a | -0.71% | 4,432 |
| Mar 21, 2025 | 100.60 | 100.60 | 97.00 | 98.80 | n/a | -1.20% | 6,937 |