Education
About Us
Working with TipRanks
Follow Us
adesso AG (GB:0N5I)
LSE:0N5I
Time Period
1Y
Events
Historical Prices
Rows:
Sep 19, 2025
100.20
101.40
99.45
100.00
100.00
-2.34%
6,678
2.50
Sep 18, 2025
103.20
103.60
102.40
102.40
102.40
+2.40%
3,121
1.16
Sep 17, 2025
97.00
100.00
97.00
100.00
100.00
+1.42%
4,835
1.81
Sep 16, 2025
99.60
100.00
98.59
98.60
98.60
-0.95%
13,944
5.69
Sep 15, 2025
97.30
99.55
97.30
99.55
99.55
+2.88%
5,097
2.15
Sep 12, 2025
95.60
97.50
95.60
96.76
96.76
+0.38%
3,838
1.66
Sep 11, 2025
96.60
97.07
95.90
96.40
96.40
+0.42%
11,614
5.46
Sep 10, 2025
93.80
97.20
93.80
96.00
96.00
+3.29%
14,743
7.79
Sep 09, 2025
91.70
92.94
91.31
92.94
92.94
+1.58%
10,029
3.57
Sep 08, 2025
88.50
91.60
88.50
91.50
91.50
+3.27%
11,063
4.19
Sep 05, 2025
88.00
89.20
88.00
88.60
88.60
+1.14%
13,741
5.67
Sep 04, 2025
86.00
87.60
85.80
87.60
87.60
+1.68%
896
0.37
Sep 03, 2025
86.40
86.40
85.10
86.15
86.15
+0.64%
82
0.03
Sep 02, 2025
87.70
87.70
84.70
85.60
85.60
-2.17%
133
0.05
Sep 01, 2025
87.90
87.90
86.10
87.50
87.50
-0.23%
325
0.13
Aug 29, 2025
91.10
92.30
87.70
87.70
87.70
+3.79%
798
0.32
Aug 28, 2025
84.90
85.00
83.40
84.50
84.50
+2.30%
323
0.13
Aug 27, 2025
83.00
83.00
81.30
82.60
82.60
-0.84%
182
0.07
Aug 26, 2025
84.50
84.50
82.80
83.30
83.30
-1.30%
35
0.01
Aug 22, 2025
84.00
85.00
83.10
84.62
84.62
+1.49%
1,059
0.37
Aug 21, 2025
83.00
83.70
82.80
83.37
83.37
+0.69%
1,540
0.51
Aug 20, 2025
79.40
84.00
79.40
82.80
82.80
+1.97%
100
0.03
Aug 19, 2025
80.10
81.90
80.10
81.20
81.20
-1.46%
149
0.05
Aug 18, 2025
83.00
83.20
81.50
82.40
82.40
+0.12%
332
0.11
Aug 15, 2025
85.00
86.00
81.60
82.30
82.30
-1.20%
928
0.30
Aug 14, 2025
83.60
87.00
83.30
83.30
83.30
+14.42%
527
0.17
Aug 13, 2025
72.80
74.00
72.02
72.80
72.80
-0.14%
3,105
1.02
Aug 12, 2025
77.90
77.90
72.90
72.90
72.90
-6.66%
11
<0.01
Aug 11, 2025
80.30
80.30
78.10
78.10
78.10
-1.76%
10
<0.01
Aug 08, 2025
79.80
79.80
79.50
79.50
79.50
+0.63%
10
<0.01
Aug 07, 2025
77.60
79.50
77.60
79.00
79.00
-2.35%
6
<0.01
Aug 06, 2025
80.90
80.90
80.90
80.90
80.90
+1.51%
19
<0.01
Aug 05, 2025
76.70
80.00
76.70
79.70
79.70
+3.37%
300
0.09
Aug 04, 2025
76.00
77.80
75.90
77.10
77.10
+0.13%
267
0.08
Aug 01, 2025
81.20
81.20
77.00
77.00
77.00
-5.41%
3,836
1.23
Jul 31, 2025
82.40
82.70
81.40
81.40
81.40
-1.33%
429
0.14
Jul 30, 2025
83.60
84.00
82.50
82.50
82.50
-1.27%
2,673
0.86
Jul 29, 2025
84.70
85.10
83.56
83.56
83.56
-3.17%
2,598
0.84
Jul 28, 2025
87.90
87.90
86.30
86.30
86.30
-1.93%
77
0.03
Jul 25, 2025
88.00
88.00
88.00
88.00
88.00
<+0.01%
18
<0.01
Jul 24, 2025
87.96
88.00
87.48
88.00
88.00
+0.06%
5,638
1.89
Jul 23, 2025
87.90
88.60
87.90
87.95
87.94
+0.05%
366
0.12
Jul 22, 2025
88.10
88.80
86.90
87.90
87.90
-5.28%
4,012
1.35
Jul 21, 2025
91.90
92.80
91.90
92.80
92.80
+1.64%
2
<0.01
Jul 18, 2025
90.70
91.30
90.70
91.30
91.30
+1.11%
1
<0.01
Jul 17, 2025
91.00
91.90
90.30
90.30
90.30
+2.99%
79
0.03
Jul 16, 2025
87.68
88.40
87.30
87.68
87.68
0.00%
0
0.00
Jul 15, 2025
87.30
88.40
87.30
87.68
87.68
+3.14%
666
0.22
Jul 14, 2025
85.59
85.59
84.40
85.01
85.01
-1.49%
21,501
7.99
Jul 11, 2025
87.50
87.50
85.30
86.30
86.30
-1.71%
7,962
3.10
Rows: