Education
About Us
Working with TipRanks
Follow Us
adesso AG (DE:ADN1)
XETRA:ADN1
Time Period
3M
Events
Historical Prices
Rows:
Dec 26, 2025
87.50
88.20
86.40
88.10
88.10
0.00%
0
0.00
Dec 25, 2025
87.50
88.20
86.40
88.10
88.10
0.00%
0
0.00
Dec 24, 2025
87.50
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%
16,067
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
Nov 21, 2025
91.00
93.10
90.90
93.00
93.00
+0.43%
15,551
1.68
Nov 20, 2025
93.30
93.80
91.60
92.60
92.60
-0.22%
12,645
1.39
Nov 19, 2025
90.60
94.00
90.60
92.80
92.80
+1.20%
10,192
1.12
Nov 18, 2025
92.00
93.00
90.30
91.70
91.70
0.00%
9,168
1.01
Nov 17, 2025
95.00
97.00
90.50
91.70
91.70
-2.96%
11,770
1.28
Nov 14, 2025
94.20
95.80
91.60
94.50
94.50
-0.21%
13,985
1.51
Nov 13, 2025
95.80
97.00
91.80
94.70
94.70
-0.21%
26,896
2.99
Nov 12, 2025
93.90
95.50
90.20
94.90
94.90
+1.61%
27,221
3.07
Nov 11, 2025
91.30
93.70
91.30
93.40
93.40
+1.97%
6,599
0.71
Nov 10, 2025
91.90
94.40
91.40
91.60
91.60
+0.44%
5,090
0.54
Nov 07, 2025
92.00
92.00
90.50
91.20
91.20
0.00%
6,904
0.73
Nov 06, 2025
92.40
92.40
90.70
91.20
91.20
-1.30%
18,183
1.97
Nov 05, 2025
90.90
93.00
90.40
92.40
92.40
+1.09%
6,778
0.74
Nov 04, 2025
90.00
91.80
89.40
91.40
91.40
+0.99%
7,596
0.84
Nov 03, 2025
93.50
94.20
90.00
90.50
90.50
-3.42%
3,336
0.37
Oct 31, 2025
92.50
95.10
92.30
93.70
93.70
+0.75%
12,032
1.33
Oct 30, 2025
93.60
93.90
92.50
93.00
93.00
+0.54%
4,104
0.45
Oct 29, 2025
94.10
94.40
90.90
92.50
92.50
-2.43%
10,037
1.11
Oct 28, 2025
93.30
97.20
93.30
94.80
94.80
+0.85%
4,444
0.49
Oct 27, 2025
95.30
96.10
93.50
94.00
94.00
-1.36%
4,151
0.45
Oct 24, 2025
95.90
96.30
94.20
95.30
95.30
-0.31%
4,400
0.47
Oct 23, 2025
94.90
95.90
94.30
95.60
95.60
+1.49%
3,704
0.40
Oct 22, 2025
94.70
95.90
93.10
94.20
94.20
+0.11%
3,816
0.41
Oct 21, 2025
91.50
94.20
90.70
94.10
94.10
+1.95%
4,148
0.44
Oct 20, 2025
90.20
92.30
90.10
92.30
92.30
+1.99%
4,123
0.43
Rows: