Education
About Us
Working with TipRanks
Follow Us
adesso AG (DE:ADN1)
XETRA:ADN1
Time Period
3M
Events
Historical Prices
Rows:
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
Dec 24, 2025
88.10
88.20
86.40
88.10
88.10
0.00%
0
0.00
Dec 23, 2025
87.50
88.20
86.40
88.10
88.10
+0.23%
5,033
0.54
Dec 22, 2025
86.10
87.90
86.10
87.90
87.90
+1.85%
15,104
1.65
Dec 19, 2025
86.80
86.80
85.20
86.30
86.30
-0.35%
13,760
1.52
Dec 18, 2025
86.50
86.70
85.70
86.60
86.60
-0.12%
11,666
1.30
Dec 17, 2025
87.40
87.40
86.00
86.70
86.70
-0.23%
7,089
0.78
Dec 16, 2025
87.90
88.00
86.10
86.90
86.90
-1.59%
7,727
0.85
Dec 15, 2025
88.70
89.10
87.30
88.30
88.30
0.00%
6,543
0.71
Dec 12, 2025
90.40
90.40
88.30
88.30
88.30
-1.56%
6,742
0.73
Dec 11, 2025
89.30
90.30
88.70
89.70
89.70
+0.90%
8,575
0.92
Dec 10, 2025
86.70
90.00
85.40
88.90
88.90
+1.95%
23,037
2.55
Dec 09, 2025
91.60
91.60
86.90
87.20
87.20
-3.96%
15,011
1.66
Dec 08, 2025
92.00
93.50
90.70
90.80
90.80
-1.30%
16,066
1.77
Dec 05, 2025
92.00
92.30
90.80
92.00
92.00
0.00%
11,874
1.30
Dec 04, 2025
92.50
93.00
91.30
92.00
92.00
+0.11%
13,047
1.43
Dec 03, 2025
91.80
94.00
91.30
91.90
91.90
-0.76%
17,051
1.88
Dec 02, 2025
95.40
95.60
92.60
92.60
92.60
-2.83%
9,607
1.06
Dec 01, 2025
95.50
96.70
94.60
95.30
95.30
-0.73%
12,386
1.36
Nov 28, 2025
96.60
97.50
94.20
96.00
96.00
-1.23%
6,982
0.76
Nov 27, 2025
96.40
97.70
95.90
97.20
97.20
+0.93%
6,465
0.70
Nov 26, 2025
96.00
96.50
94.40
96.30
96.30
+0.63%
3,712
0.39
Nov 25, 2025
94.40
95.70
93.10
95.70
95.70
+1.16%
6,023
0.63
Nov 24, 2025
92.40
94.70
92.40
94.60
94.60
+1.72%
18,708
2.00
Rows: