adesso AG (GB:0N5I)
LSE:0N5I
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
56.30
57.10
56.10
56.10
56.10
+1.08%
722
0.20
Apr 09, 2026
57.60
57.80
55.50
55.50
55.50
-5.29%
1,876
0.49
Apr 08, 2026
58.50
60.30
58.40
58.60
58.60
+4.42%
2,701
0.64
Apr 07, 2026
59.90
59.90
55.70
56.12
56.12
-5.52%
4,126
0.96
Apr 06, 2026
59.40
59.80
58.00
59.40
59.40
0.00%
0
0.00
Apr 03, 2026
59.40
59.80
58.00
59.40
59.40
0.00%
0
0.00
Apr 02, 2026
58.00
59.80
58.00
59.40
59.40
+0.85%
292
0.07
Apr 01, 2026
58.90
59.10
57.20
58.90
58.90
+1.44%
534
0.12
Mar 31, 2026
59.40
59.40
57.98
58.07
58.07
+2.77%
6,279
1.44
Mar 30, 2026
55.60
56.50
55.40
56.50
56.50
-0.35%
50
0.01
Mar 27, 2026
56.90
56.90
56.30
56.70
56.70
-1.56%
517
0.12
Mar 26, 2026
55.50
57.60
55.50
57.60
57.60
-0.17%
430
0.09
Mar 25, 2026
56.60
57.80
56.60
57.70
57.70
+3.22%
878
0.19
Mar 24, 2026
59.10
59.10
55.90
55.90
55.90
-5.57%
10
<0.01
Mar 23, 2026
54.20
63.80
53.40
59.20
59.20
+5.68%
94
0.02
Mar 20, 2026
57.80
57.80
56.00
56.02
56.02
-2.40%
9,245
2.11
Mar 19, 2026
58.60
58.60
57.20
57.40
57.40
-3.58%
11,083
2.64
Mar 18, 2026
60.70
60.70
59.53
59.53
59.53
+1.08%
16,284
4.13
Mar 17, 2026
60.00
60.00
58.90
58.90
58.90
-2.97%
1,169
0.30
Mar 16, 2026
61.30
61.30
60.20
60.70
60.70
-2.88%
52
0.01
Mar 13, 2026
63.00
63.30
61.40
62.50
62.50
-2.04%
1,231
0.31
Mar 12, 2026
63.00
63.80
62.10
63.80
63.80
0.00%
44
0.01
Mar 11, 2026
63.60
64.00
62.50
63.80
63.80
-2.45%
232
0.06
Mar 10, 2026
65.20
65.80
64.80
65.40
65.40
+0.93%
22
<0.01
Mar 09, 2026
65.00
65.10
64.20
64.80
64.80
-2.70%
4,811
1.20
Mar 06, 2026
66.70
68.20
66.60
66.60
66.60
+0.91%
7,107
0.96
Mar 05, 2026
63.30
66.50
63.30
66.00
66.00
+6.88%
6
<0.01
Mar 04, 2026
62.00
62.00
61.75
61.75
61.75
+0.47%
18,594
2.43
Mar 03, 2026
60.40
61.80
60.40
61.46
61.46
-1.75%
4,560
0.59
Mar 02, 2026
61.10
64.20
61.10
62.56
62.56
-0.07%
2,576
0.33
Feb 27, 2026
63.60
63.70
60.90
62.60
62.60
-2.26%
5,681
0.70
Feb 26, 2026
66.80
68.60
61.70
64.05
64.05
+12.76%
50,769
6.82
Feb 25, 2026
57.50
57.50
56.60
56.80
56.80
-1.56%
248
0.03
Feb 24, 2026
60.70
60.70
57.50
57.70
57.70
-5.41%
346
0.05
Feb 23, 2026
61.80
62.00
60.60
61.00
61.00
-1.93%
182
0.02
Feb 20, 2026
63.70
63.70
62.00
62.20
62.20
-1.58%
933
0.12
Feb 19, 2026
63.80
63.90
62.80
63.20
63.20
+1.12%
31
<0.01
Feb 18, 2026
62.90
62.90
62.50
62.50
62.50
+0.16%
80
0.01
Feb 17, 2026
60.80
62.40
60.80
62.40
62.40
-2.50%
122
0.02
Feb 16, 2026
64.40
64.40
62.00
62.20
62.20
-2.81%
52
<0.01
Feb 13, 2026
63.10
64.50
63.05
64.00
64.00
+2.32%
6,218
0.80
Feb 12, 2026
63.60
64.20
62.10
62.55
62.55
-5.51%
11,189
1.44
Feb 11, 2026
70.90
70.90
66.20
66.20
66.20
-6.63%
110
0.01
Feb 10, 2026
71.40
71.40
70.50
70.90
70.90
-2.07%
206
0.02
Feb 09, 2026
72.60
72.60
72.40
72.40
72.40
+0.98%
1
<0.01
Feb 06, 2026
70.70
71.70
69.60
71.70
71.70
-0.42%
75
<0.01
Feb 05, 2026
73.30
73.30
71.80
72.00
72.00
-1.64%
21
<0.01
Feb 04, 2026
75.80
75.80
71.80
73.20
73.20
-4.13%
92
0.01
Feb 03, 2026
79.80
79.80
76.35
76.35
76.35
-4.20%
10,037
1.08
Feb 02, 2026
80.60
80.70
79.70
79.70
79.70
-2.57%
66
<0.01
Rows: