adesso AG (DE:ADN1)
XETRA:ADN1
Time Period
3M
Events
Historical Prices
Rows:
Apr 02, 2026
57.90
60.00
57.20
59.60
59.60
+0.85%
13,660
0.86
Apr 01, 2026
58.90
59.30
56.70
59.10
59.10
+2.25%
21,888
1.40
Mar 31, 2026
58.90
61.50
57.00
57.80
57.80
+1.05%
24,730
1.63
Mar 30, 2026
55.80
57.60
55.40
57.20
57.20
+2.14%
12,772
0.85
Mar 27, 2026
56.20
56.80
55.80
56.00
56.00
-0.71%
9,004
0.60
Mar 26, 2026
56.70
57.80
55.10
56.40
56.40
-1.23%
16,146
1.09
Mar 25, 2026
56.60
58.00
56.50
57.10
57.10
+1.60%
15,031
1.03
Mar 24, 2026
58.60
59.30
55.70
56.20
56.20
-4.26%
11,026
0.77
Mar 23, 2026
53.50
63.70
53.40
58.70
58.70
+4.82%
21,739
1.55
Mar 20, 2026
57.80
58.10
55.80
56.00
56.00
-2.44%
26,506
1.93
Mar 19, 2026
58.60
58.60
57.10
57.40
57.40
-3.37%
19,369
1.42
Mar 18, 2026
60.40
60.80
59.40
59.40
59.40
-2.14%
10,711
0.78
Mar 17, 2026
60.30
60.90
58.30
60.70
60.70
+0.17%
16,244
1.19
Mar 16, 2026
62.40
62.40
60.00
60.60
60.60
-1.94%
9,141
0.67
Mar 13, 2026
63.00
63.20
61.20
61.80
61.80
-2.22%
10,253
0.76
Mar 12, 2026
63.20
64.40
62.00
63.20
63.20
-0.63%
12,629
0.94
Mar 11, 2026
63.00
65.00
61.80
63.60
63.60
+0.63%
17,107
1.29
Mar 10, 2026
65.00
65.80
63.20
63.20
63.20
-1.71%
10,944
0.83
Mar 09, 2026
65.30
65.30
63.60
64.30
64.30
-2.72%
9,708
0.72
Mar 06, 2026
66.10
68.40
65.80
66.10
66.10
+0.15%
16,561
1.23
Mar 05, 2026
63.30
66.90
62.80
66.00
66.00
+4.10%
18,180
1.36
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
Rows: