Education
About Us
Working with TipRanks
Follow Us
adesso AG (DE:ADN1)
XETRA:ADN1
Time Period
3M
Events
Historical Prices
Rows:
Sep 26, 2025
100.20
101.20
97.60
98.00
98.00
-2.00%
6,689
0.65
Sep 25, 2025
102.20
102.20
99.00
100.00
100.00
-2.34%
6,387
0.62
Sep 24, 2025
101.20
103.00
100.60
102.40
102.40
+1.19%
7,381
0.72
Sep 23, 2025
99.60
101.60
99.60
101.20
101.20
+0.60%
7,095
0.70
Sep 22, 2025
100.00
101.00
99.00
100.60
100.60
+0.60%
7,530
0.74
Sep 19, 2025
102.00
102.00
99.20
100.00
100.00
-1.77%
13,936
1.38
Sep 18, 2025
99.80
104.20
99.80
101.80
101.80
+1.80%
12,300
1.22
Sep 17, 2025
98.20
100.00
97.20
100.00
100.00
+1.42%
9,681
0.93
Sep 16, 2025
99.20
100.80
98.20
98.60
98.60
-1.00%
9,131
0.89
Sep 15, 2025
97.00
99.70
97.00
99.60
99.60
+2.89%
12,150
1.20
Sep 12, 2025
96.30
97.70
95.60
96.80
96.80
+0.41%
6,834
0.67
Sep 11, 2025
95.30
97.30
95.20
96.40
96.40
+0.42%
15,219
1.52
Sep 10, 2025
93.60
97.50
93.60
96.00
96.00
+3.34%
19,904
2.03
Sep 09, 2025
90.80
93.20
90.80
92.90
92.90
+1.53%
16,265
1.68
Sep 08, 2025
89.10
91.80
89.10
91.50
91.50
+3.27%
12,551
1.32
Sep 05, 2025
88.10
89.40
88.00
88.60
88.60
+1.03%
12,298
1.32
Sep 04, 2025
87.00
87.90
86.00
87.70
87.70
+1.04%
9,199
0.99
Sep 03, 2025
86.00
87.50
85.00
86.80
86.80
+1.88%
13,527
1.48
Sep 02, 2025
87.50
87.50
84.30
85.20
85.20
-2.74%
14,495
1.61
Sep 01, 2025
87.50
88.10
85.90
87.60
87.60
+0.69%
4,630
0.51
Aug 29, 2025
88.50
92.60
86.80
87.00
87.00
+2.35%
26,054
2.96
Aug 28, 2025
83.50
85.20
83.50
85.00
85.00
+2.78%
7,750
0.88
Aug 27, 2025
83.50
83.50
81.60
82.70
82.70
0.00%
5,329
0.60
Aug 26, 2025
85.00
85.00
82.70
82.70
82.70
-1.90%
8,236
0.93
Aug 25, 2025
85.30
85.30
83.30
84.30
84.30
-0.94%
5,134
0.58
Aug 22, 2025
83.90
85.30
82.70
85.10
85.10
+1.92%
7,640
0.86
Aug 21, 2025
83.00
84.00
82.40
83.50
83.50
+0.60%
7,357
0.83
Aug 20, 2025
81.00
84.90
79.00
83.00
83.00
+1.97%
20,030
2.31
Aug 19, 2025
82.40
82.40
79.60
81.40
81.40
-1.21%
19,441
2.28
Aug 18, 2025
83.20
85.00
81.00
82.40
82.40
+0.86%
10,956
1.30
Aug 15, 2025
85.20
86.80
81.70
81.70
81.70
-2.51%
17,676
2.14
Aug 14, 2025
80.30
87.70
80.30
83.80
83.80
+14.01%
31,728
3.98
Aug 13, 2025
72.80
74.00
71.80
73.50
73.50
+0.27%
11,452
1.43
Aug 12, 2025
77.90
77.90
72.50
73.30
73.30
-5.54%
11,491
1.45
Aug 11, 2025
79.90
79.90
77.60
77.60
77.60
-1.90%
4,329
0.54
Aug 08, 2025
79.10
79.70
78.40
79.10
79.10
+0.38%
2,869
0.35
Aug 07, 2025
77.60
80.00
77.60
78.80
78.80
+1.03%
3,619
0.44
Aug 06, 2025
80.80
81.20
78.00
78.00
78.00
-2.86%
5,244
0.63
Aug 05, 2025
77.60
80.30
77.60
80.30
80.30
+4.15%
7,878
0.94
Aug 04, 2025
76.50
78.20
76.00
77.10
77.10
+0.13%
4,829
0.57
Aug 01, 2025
81.10
81.10
77.00
77.00
77.00
-5.06%
7,967
0.94
Jul 31, 2025
82.00
82.90
80.30
81.10
81.10
-1.46%
12,030
1.44
Jul 30, 2025
83.60
84.00
82.00
82.30
82.30
-1.08%
5,505
0.66
Jul 29, 2025
86.40
86.90
83.20
83.20
83.20
-3.14%
11,720
1.41
Jul 28, 2025
87.00
88.40
85.70
85.90
85.90
-1.38%
9,338
1.13
Jul 25, 2025
89.30
89.30
86.40
87.10
87.10
-1.02%
5,644
0.69
Jul 24, 2025
87.50
89.20
87.10
88.00
88.00
-0.11%
7,660
0.94
Jul 23, 2025
88.00
91.00
87.80
88.10
88.10
+0.23%
6,678
0.82
Jul 22, 2025
89.00
89.00
86.50
87.90
87.90
-1.68%
7,746
0.95
Jul 21, 2025
91.90
93.00
89.40
89.40
89.40
-1.76%
7,244
0.89
Rows: