UK markets closed

adesso SE (ADN1.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
83.80-2.40 (-2.78%)
At close: 05:35PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202486.3086.8082.8083.8083.8013,431
27 Jun 202488.6088.9086.0086.2086.206,575
26 Jun 202491.5091.5088.4088.6088.608,266
25 Jun 202491.7092.4091.0092.0092.004,127
24 Jun 202491.0092.2090.1092.0092.004,637
21 Jun 202492.9092.9090.2090.2090.207,008
20 Jun 202490.9093.0090.8092.2092.205,812
19 Jun 202494.8094.8088.5090.3090.3013,838
18 Jun 2024100.20100.6095.4095.4095.4014,279
17 Jun 202496.0096.6094.8096.4096.407,901
14 Jun 202496.6097.8094.4096.8096.808,729
13 Jun 202498.2098.5094.6095.0095.0015,295
12 Jun 202499.00100.0097.5098.9098.909,224
11 Jun 2024101.00101.4099.0099.3099.304,845
10 Jun 2024102.40102.4099.30100.40100.403,000
07 Jun 202499.90102.8099.00101.40101.404,826
06 Jun 2024101.00101.4098.8099.1099.108,644
05 Jun 2024100.40102.4099.10101.20101.2011,756
05 Jun 20240.7 Dividend
04 Jun 202497.40101.8097.40100.2099.509,223
03 Jun 202498.2098.7096.7097.4096.722,469
31 May 202497.8098.5095.4098.4097.717,388
30 May 202496.6098.5095.6098.5097.813,422
29 May 202497.2097.6096.1096.1095.433,288
28 May 2024100.00100.0096.3097.2096.527,364
27 May 202498.5099.0097.4099.0098.315,243
24 May 202496.3098.0095.3097.5096.824,382
23 May 202496.8098.2096.3096.3095.636,819
22 May 202495.9098.1095.1097.1096.426,026
21 May 202495.0096.0093.0096.0095.338,450
20 May 202493.5095.3093.0094.5093.846,419
17 May 202498.1098.1092.8093.7093.0519,736
16 May 202499.90100.0096.5097.2096.5214,774
15 May 2024102.20102.8099.50100.0099.3011,456
14 May 2024104.00104.00101.80102.40101.684,560
13 May 2024104.20105.20101.00103.80103.0714,051
10 May 2024106.20107.00104.60106.40105.668,171
09 May 2024107.40107.60105.80105.80105.062,577
08 May 2024109.60109.60106.60106.60105.863,265
07 May 2024107.60110.60107.60110.00109.234,140
06 May 2024111.00111.00107.40107.40106.653,483
03 May 2024108.00115.80106.80111.60110.8215,546
02 May 2024109.60110.80107.20107.80107.053,664
30 Apr 2024107.60109.40107.60109.40108.643,632
29 Apr 2024108.00108.20106.60108.20107.443,000
26 Apr 2024105.00107.20105.00106.80106.054,033
25 Apr 2024106.40106.40103.40104.20103.473,371
24 Apr 2024108.20108.20106.00106.40105.662,829
23 Apr 2024105.80107.80105.40107.20106.452,699
22 Apr 2024103.00106.60103.00104.60103.876,033
19 Apr 2024103.00103.60101.60102.40101.685,002
18 Apr 2024104.00105.20100.40104.20103.475,994
17 Apr 2024104.20106.20103.60104.40103.672,882
16 Apr 2024106.00106.20103.60105.20104.478,600
15 Apr 2024108.20108.80106.40107.20106.454,459
12 Apr 2024113.40114.00108.60108.60107.845,400
11 Apr 2024113.00113.40110.00112.00111.225,393
10 Apr 2024110.40113.40110.40112.20111.426,046
09 Apr 2024111.20111.80110.00110.80110.033,741
08 Apr 2024110.00112.20110.00112.00111.224,084
05 Apr 2024110.00112.00108.80110.60109.835,010
04 Apr 2024109.00112.20108.20111.80111.024,309
03 Apr 2024106.80110.20106.00109.20108.446,682
02 Apr 2024109.00109.40106.00106.20105.467,809
28 Mar 2024112.60113.00108.20109.20108.4411,503
27 Mar 2024107.20113.60106.40113.20112.4116,484
26 Mar 2024107.40110.00105.80107.40106.6519,271
25 Mar 2024109.00110.00106.20106.80106.057,247
22 Mar 2024106.60109.80106.00108.80108.0411,247
21 Mar 2024114.40115.20101.00107.60106.8530,742
20 Mar 2024116.40116.40113.40114.00113.208,287
19 Mar 2024115.20117.40114.00116.20115.394,207
18 Mar 2024119.00119.00116.20116.20115.393,555
15 Mar 2024119.00119.40117.40119.00118.179,947
14 Mar 2024117.20119.00117.00118.60117.777,570
13 Mar 2024115.00118.20114.20118.00117.188,146
12 Mar 2024117.00117.00114.00115.60114.797,057
11 Mar 2024119.80119.80116.60117.00116.185,595
08 Mar 2024120.80121.00118.40118.80117.973,947
07 Mar 2024117.00120.20115.00120.00119.166,611
06 Mar 2024114.80118.00114.60117.20116.385,310
05 Mar 2024114.40116.40113.80115.60114.797,904
04 Mar 2024116.00116.00113.80115.00114.208,197
01 Mar 2024115.00116.00114.00116.00115.198,973
29 Feb 2024114.00116.00113.40114.60113.8017,012
28 Feb 2024118.40118.60112.60113.60112.8131,332
27 Feb 2024109.20116.60109.00114.20113.4028,640
26 Feb 2024100.40110.60100.40109.00108.2418,779
23 Feb 202495.0099.4094.2099.2098.518,487
22 Feb 202494.1096.0093.7095.1094.444,547
21 Feb 202497.3098.0092.2093.2092.558,092
20 Feb 202499.00103.2096.5096.5095.838,874
19 Feb 202497.80100.2096.4099.6098.9010,436
16 Feb 202495.8098.3095.6097.6096.924,928
15 Feb 202495.4098.2095.4096.2095.533,864
14 Feb 202493.0096.0093.0095.3094.634,755
13 Feb 202497.2097.2092.1093.5092.858,713
12 Feb 202493.2096.5093.2096.3095.638,005
09 Feb 202492.6094.9092.6093.5092.859,266
08 Feb 202492.0093.2091.1092.6091.957,695
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...