Education
About Us
Working with TipRanks
Follow Us
adesso AG (DE:ADN1)
XETRA:ADN1
Time Period
3M
Events
Historical Prices
Rows:
Jul 03, 2025
88.90
90.70
87.80
90.00
90.00
-0.11%
16,767
2.21
Jul 02, 2025
89.60
90.10
88.60
90.10
90.10
+1.81%
2,660
0.35
Jul 01, 2025
89.90
89.90
88.20
88.50
88.50
-0.34%
3,313
0.42
Jun 30, 2025
88.50
89.00
87.30
88.80
88.80
+1.14%
5,343
0.67
Jun 27, 2025
86.00
89.20
86.00
87.80
87.80
+1.74%
3,992
0.49
Jun 26, 2025
84.30
86.50
84.30
86.30
86.30
+0.94%
4,585
0.56
Jun 25, 2025
86.00
86.50
85.00
85.50
85.50
-0.81%
7,035
0.86
Jun 24, 2025
83.70
86.50
83.50
86.20
86.20
+3.98%
7,474
0.92
Jun 23, 2025
82.80
83.40
80.60
82.90
82.90
-0.48%
10,261
1.28
Jun 20, 2025
86.00
86.50
82.90
83.30
83.30
-3.25%
30,639
3.98
Jun 19, 2025
86.70
87.20
86.00
86.10
86.10
-1.03%
5,004
0.61
Jun 18, 2025
87.50
87.80
86.50
87.00
87.00
0.00%
2,336
0.27
Jun 17, 2025
87.00
87.60
86.10
87.00
87.00
-0.34%
7,112
0.81
Jun 16, 2025
87.00
88.60
87.00
87.30
87.30
-0.23%
6,107
0.69
Jun 13, 2025
88.10
88.10
86.30
87.50
87.50
-1.69%
6,261
0.71
Jun 12, 2025
90.20
90.50
87.20
89.00
89.00
-0.67%
7,636
0.87
Jun 11, 2025
89.80
90.80
89.50
89.60
89.60
-0.22%
2,120
0.24
Jun 10, 2025
90.70
90.70
89.20
89.80
89.80
-0.11%
2,353
0.27
Jun 09, 2025
90.00
91.40
89.00
89.90
89.90
+1.01%
3,854
0.43
Jun 06, 2025
92.00
92.40
89.00
89.00
89.00
-2.52%
6,880
0.76
Jun 05, 2025
91.80
93.90
90.60
91.30
91.30
-0.22%
5,955
0.66
Jun 04, 2025
88.70
92.20
88.00
91.50
91.50
+4.15%
9,671
1.06
Jun 03, 2025
88.20
89.50
88.10
88.60
87.85
+2.01%
7,254
0.80
Jun 02, 2025
88.40
89.00
87.60
87.60
86.86
+0.51%
8,361
0.92
May 30, 2025
87.10
88.90
87.00
87.90
87.16
+1.55%
8,241
0.90
May 29, 2025
90.00
91.00
86.60
87.30
86.56
-1.07%
6,510
0.71
May 28, 2025
88.30
90.40
88.10
89.00
88.25
+2.00%
11,294
1.25
May 27, 2025
89.20
89.50
87.80
88.00
87.26
+0.17%
5,714
0.63
May 26, 2025
89.50
90.80
88.60
88.60
87.85
+0.40%
5,448
0.59
May 23, 2025
90.60
90.60
87.50
89.00
88.25
+0.18%
9,496
1.04
May 22, 2025
90.00
90.20
88.70
89.60
88.84
-0.15%
8,664
0.96
May 21, 2025
94.30
94.30
90.50
90.50
89.73
-3.11%
6,486
0.72
May 20, 2025
92.60
94.70
92.60
94.20
93.40
+2.27%
5,602
0.62
May 19, 2025
94.70
94.80
92.90
92.90
92.11
-0.54%
14,413
1.63
May 16, 2025
94.00
95.60
93.50
94.20
93.40
+2.16%
12,301
1.42
May 15, 2025
95.80
95.80
92.30
93.00
92.21
-1.27%
6,512
0.75
May 14, 2025
97.00
97.10
92.50
95.00
94.20
-1.12%
14,846
1.75
May 13, 2025
105.00
107.00
96.90
96.90
96.08
-9.34%
11,382
1.35
May 12, 2025
105.20
107.80
102.20
107.80
106.89
+4.94%
9,707
1.16
May 09, 2025
101.20
104.60
101.20
103.60
102.72
+4.28%
9,481
1.14
May 08, 2025
101.60
101.60
99.30
100.20
99.35
+1.26%
8,094
0.98
May 07, 2025
102.00
102.80
99.80
99.80
98.96
-0.15%
7,538
0.91
May 06, 2025
103.80
103.80
97.60
100.80
99.95
-0.53%
9,142
1.10
May 05, 2025
102.60
103.80
101.40
102.20
101.33
-0.51%
5,203
0.63
May 02, 2025
98.90
103.60
98.90
103.60
102.72
+6.83%
4,798
0.58
Apr 30, 2025
98.00
100.60
97.00
97.80
96.97
-0.27%
10,492
1.26
Apr 29, 2025
97.60
99.90
97.20
98.90
98.06
+1.26%
5,341
0.64
Apr 28, 2025
98.80
99.70
97.90
98.50
97.67
+0.85%
4,523
0.54
Apr 25, 2025
99.60
101.00
98.20
98.50
97.67
-0.66%
3,498
0.41
Apr 24, 2025
98.60
101.60
97.00
100.00
99.15
+1.16%
4,162
0.48
Rows: