Education
About Us
Working with TipRanks
Follow Us
adesso AG (DE:ADN1)
XETRA:ADN1
Time Period
3M
Events
Historical Prices
Rows:
Mar 04, 2026
61.50
63.50
60.90
63.40
63.40
+3.59%
21,440
1.62
Mar 03, 2026
62.60
62.60
60.60
61.20
61.20
-0.81%
8,444
0.63
Mar 02, 2026
61.10
64.00
61.00
61.70
61.70
-1.12%
16,062
1.20
Feb 27, 2026
63.70
63.70
60.30
62.40
62.40
-2.95%
31,031
2.39
Feb 26, 2026
67.10
69.70
61.30
64.30
64.30
+12.22%
89,647
7.62
Feb 25, 2026
57.30
57.50
56.50
57.30
57.30
-0.35%
13,679
1.17
Feb 24, 2026
60.50
60.80
57.50
57.50
57.50
-5.74%
15,620
1.36
Feb 23, 2026
61.80
62.70
60.30
61.00
61.00
-1.29%
14,564
1.28
Feb 20, 2026
63.60
63.60
61.60
61.80
61.80
-2.37%
13,386
1.19
Feb 19, 2026
63.20
63.90
62.40
63.30
63.30
0.00%
9,842
0.87
Feb 18, 2026
62.80
63.40
61.50
63.30
63.30
+1.61%
11,191
0.98
Feb 17, 2026
61.00
62.50
60.80
62.30
62.30
-2.04%
11,475
1.00
Feb 16, 2026
64.10
64.10
61.10
61.20
61.20
-3.77%
10,250
0.89
Feb 13, 2026
62.30
64.30
62.30
63.60
63.60
+1.27%
12,647
1.11
Feb 12, 2026
63.60
64.40
62.00
62.80
62.80
-4.12%
27,203
2.44
Feb 11, 2026
70.40
70.40
65.50
65.50
65.50
-7.75%
14,269
1.28
Feb 10, 2026
71.00
71.50
70.40
71.00
71.00
+0.57%
7,139
0.62
Feb 09, 2026
72.00
72.80
70.50
70.60
70.60
-1.94%
12,107
1.03
Feb 06, 2026
71.20
72.30
69.10
72.00
72.00
+0.14%
11,536
0.99
Feb 05, 2026
73.30
73.40
71.00
71.90
71.90
-1.51%
10,452
0.91
Feb 04, 2026
75.50
75.50
71.90
73.00
73.00
-3.95%
24,438
2.17
Feb 03, 2026
80.20
80.20
76.00
76.00
76.00
-4.40%
24,635
2.21
Feb 02, 2026
81.00
81.00
79.20
79.50
79.50
-2.21%
12,817
1.16
Jan 30, 2026
82.30
82.30
81.00
81.30
81.30
+0.74%
4,148
0.37
Jan 29, 2026
84.70
84.70
80.50
80.70
80.70
-4.72%
38,721
3.67
Jan 28, 2026
84.50
85.00
83.70
84.70
84.70
+0.71%
6,531
0.61
Jan 27, 2026
84.60
85.40
83.30
84.10
84.10
-0.83%
4,395
0.41
Jan 26, 2026
84.60
84.80
83.30
84.80
84.80
+0.47%
8,331
0.78
Jan 23, 2026
85.90
85.90
83.50
84.40
84.40
-1.75%
6,953
0.65
Jan 22, 2026
83.30
85.90
83.00
85.90
85.90
+3.49%
19,607
1.89
Jan 21, 2026
84.50
84.60
80.30
83.00
83.00
-1.78%
32,723
3.29
Jan 20, 2026
87.20
87.20
83.20
84.50
84.50
-3.54%
24,071
2.50
Jan 19, 2026
87.90
88.10
86.30
87.60
87.60
-1.57%
10,645
1.12
Jan 16, 2026
90.20
90.30
88.80
89.00
89.00
-1.44%
6,748
0.71
Jan 15, 2026
91.40
91.40
89.50
90.30
90.30
-0.44%
3,176
0.34
Jan 14, 2026
91.50
91.50
89.60
90.70
90.70
+0.11%
8,555
0.90
Jan 13, 2026
90.60
91.60
90.10
90.60
90.60
-0.66%
9,388
1.00
Jan 12, 2026
90.70
92.20
90.60
91.20
91.20
-0.22%
16,487
1.80
Jan 09, 2026
89.10
91.40
88.80
91.40
91.40
+2.24%
15,137
1.67
Jan 08, 2026
90.00
90.10
88.60
89.40
89.40
-0.89%
13,631
1.53
Jan 07, 2026
89.20
90.20
88.30
90.20
90.20
+1.23%
7,633
0.85
Jan 06, 2026
89.60
89.60
87.40
89.10
89.10
-1.44%
5,104
0.57
Jan 05, 2026
89.50
91.00
87.90
90.40
90.40
+3.31%
20,739
2.39
Jan 02, 2026
89.60
89.90
87.10
87.50
87.50
-1.35%
8,406
0.97
Jan 01, 2026
88.70
89.20
88.40
88.70
88.70
0.00%
0
0.00
Dec 31, 2025
88.70
89.20
88.40
88.70
88.70
0.00%
0
0.00
Dec 30, 2025
89.00
89.20
88.40
88.70
88.70
+0.23%
4,879
0.54
Dec 29, 2025
88.70
89.10
87.20
88.50
88.50
+0.45%
7,930
0.89
Dec 26, 2025
88.10
88.20
86.40
88.10
88.10
0.00%
0
0.00
Dec 25, 2025
88.10
88.20
86.40
88.10
88.10
0.00%
0
0.00
Rows: