Education
About Us
Working with TipRanks
Follow Us
adesso AG (GB:0N5I)
LSE:0N5I
Time Period
1Y
Events
Historical Prices
Rows:
Dec 09, 2025
91.50
91.50
87.00
87.34
87.34
-3.82%
220,244
28.49
Dec 08, 2025
92.50
92.95
90.80
90.80
90.80
-0.96%
27,304
3.63
Dec 05, 2025
92.00
92.20
91.30
91.68
91.68
-0.35%
6,653
0.88
Dec 04, 2025
92.43
92.80
91.92
92.00
92.00
-1.08%
7,810
1.02
Dec 03, 2025
92.90
93.34
92.20
93.00
93.00
-0.32%
5,935
0.76
Dec 02, 2025
94.00
94.35
93.30
93.30
93.30
-2.10%
31,059
4.27
Dec 01, 2025
96.00
96.00
95.00
95.30
95.30
-0.73%
6,446
0.90
Nov 28, 2025
97.40
97.40
94.57
96.00
96.00
-1.03%
4,662
0.66
Nov 27, 2025
95.60
97.10
95.60
97.00
97.00
+0.73%
299
0.04
Nov 26, 2025
96.00
96.50
94.90
96.30
96.30
+1.69%
84
0.01
Nov 25, 2025
94.40
94.80
93.50
94.70
94.70
+0.53%
1,073
0.15
Nov 24, 2025
92.10
94.40
92.10
94.20
94.20
+1.18%
2,538
0.36
Nov 21, 2025
92.10
93.20
91.80
93.10
93.10
+0.43%
5,055
0.72
Nov 20, 2025
92.80
92.81
92.05
92.70
92.70
-0.11%
7,166
1.04
Nov 19, 2025
92.10
93.70
91.10
92.80
92.80
+1.42%
3,359
0.49
Nov 18, 2025
92.60
92.60
91.50
91.50
91.50
-0.39%
6,427
0.95
Nov 17, 2025
95.00
95.90
91.86
91.86
91.86
-3.72%
10,282
1.56
Nov 14, 2025
94.20
95.40
92.81
95.40
95.40
+2.22%
3,028
0.46
Nov 13, 2025
95.70
95.70
92.65
93.33
93.33
-0.50%
26,844
4.36
Nov 12, 2025
91.80
95.30
90.97
93.80
93.80
+0.21%
22,635
3.90
Nov 11, 2025
91.10
93.60
91.10
93.60
93.60
+2.18%
6,007
1.04
Nov 10, 2025
91.30
94.40
91.30
91.60
91.60
+0.44%
3,331
0.58
Nov 07, 2025
91.06
91.21
91.06
91.20
91.20
0.00%
10,552
1.91
Nov 06, 2025
93.20
93.20
91.00
91.20
91.20
-1.30%
32,837
6.55
Nov 05, 2025
91.00
92.70
90.60
92.40
92.40
+1.43%
4,016
0.81
Nov 04, 2025
90.10
91.40
89.60
91.10
91.10
+0.44%
18,013
3.86
Nov 03, 2025
92.90
93.85
90.70
90.70
90.70
-3.51%
27,018
6.37
Oct 31, 2025
92.80
94.70
92.80
94.00
94.00
+1.08%
20,004
5.10
Oct 30, 2025
93.70
93.70
92.90
93.00
93.00
+0.54%
34
<0.01
Oct 29, 2025
92.50
94.80
91.31
92.50
92.50
-4.84%
13,126
3.47
Oct 28, 2025
93.70
97.20
93.70
97.20
97.20
+2.32%
1
<0.01
Oct 27, 2025
95.30
95.80
94.30
95.00
95.00
+0.32%
54
0.01
Oct 24, 2025
95.20
95.20
94.70
94.70
94.70
-0.84%
210
0.05
Oct 23, 2025
94.90
95.60
94.80
95.50
95.50
+0.74%
121
0.03
Oct 22, 2025
94.70
95.20
93.50
94.80
94.80
+3.32%
149
0.04
Oct 21, 2025
91.75
92.00
90.30
91.75
91.75
0.00%
0
0.00
Oct 20, 2025
90.30
92.00
90.30
91.75
91.75
+0.82%
22
<0.01
Oct 17, 2025
95.90
95.90
91.00
91.00
91.00
-5.50%
159
0.04
Oct 16, 2025
97.70
97.90
96.30
96.30
96.30
-2.53%
320
0.08
Oct 15, 2025
100.20
100.20
98.80
98.80
98.80
+0.08%
32
<0.01
Oct 14, 2025
97.84
98.72
97.66
98.72
98.72
-0.08%
9,750
2.53
Oct 13, 2025
97.10
99.40
97.10
98.80
98.80
+1.44%
3,279
0.86
Oct 10, 2025
97.60
98.80
96.90
97.40
97.40
-0.61%
15,988
4.09
Oct 09, 2025
97.90
98.50
97.80
98.00
98.00
-0.47%
4,095
1.03
Oct 08, 2025
99.80
99.80
98.00
98.46
98.46
-2.32%
1,387
0.35
Oct 07, 2025
99.00
100.80
99.00
100.80
100.80
+3.38%
280
0.07
Oct 06, 2025
97.80
97.80
96.54
97.50
97.50
+0.10%
6,769
1.77
Oct 03, 2025
98.60
98.60
96.20
97.40
97.40
-0.61%
8,003
2.16
Oct 02, 2025
98.60
100.00
97.80
98.00
98.00
0.00%
5,277
1.45
Oct 01, 2025
98.30
98.80
97.10
98.00
98.00
0.00%
2,463
0.69
Rows: