Education
About Us
Working with TipRanks
Follow Us
adesso AG (DE:ADN1)
XETRA:ADN1
Time Period
3M
Events
Historical Prices
Rows:
May 02, 2025
98.90
103.60
98.90
103.60
103.60
+5.93%
4,798
0.58
Apr 30, 2025
98.00
100.60
97.00
97.80
97.80
-1.11%
10,492
1.26
Apr 29, 2025
97.60
99.90
97.20
98.90
98.90
+0.41%
5,341
0.64
Apr 28, 2025
98.80
99.70
97.90
98.50
98.50
0.00%
4,523
0.54
Apr 25, 2025
99.60
101.00
98.20
98.50
98.50
-1.50%
3,498
0.41
Apr 24, 2025
98.60
101.60
97.00
100.00
100.00
+0.30%
4,162
0.48
Apr 23, 2025
98.00
103.20
98.00
99.70
99.70
+3.21%
10,233
1.19
Apr 22, 2025
95.90
97.50
94.80
96.60
96.60
+1.58%
4,639
0.54
Apr 17, 2025
94.90
95.80
92.80
95.10
95.10
+1.49%
3,208
0.36
Apr 16, 2025
94.60
94.90
92.30
93.70
93.70
-1.88%
4,733
0.53
Apr 15, 2025
94.20
96.20
94.10
95.50
95.50
+1.06%
4,033
0.43
Apr 14, 2025
90.00
94.50
90.00
94.50
94.50
+6.30%
2,301
0.25
Apr 11, 2025
93.80
93.80
87.30
88.90
88.90
-1.98%
5,313
0.56
Apr 10, 2025
98.10
100.00
89.00
90.70
90.70
+4.01%
7,599
0.80
Apr 09, 2025
89.50
89.60
85.80
87.20
87.20
-4.70%
10,865
1.16
Apr 08, 2025
88.40
92.90
88.20
91.50
91.50
+5.29%
6,161
0.66
Apr 07, 2025
81.40
89.80
78.00
86.90
86.90
-5.54%
12,503
1.34
Apr 04, 2025
93.80
95.60
87.90
92.00
92.00
-3.77%
20,943
2.29
Apr 03, 2025
90.70
95.60
89.60
95.60
95.60
+0.63%
13,733
1.50
Apr 02, 2025
95.10
96.00
93.50
95.00
95.00
-1.45%
6,571
0.71
Apr 01, 2025
98.50
98.50
94.20
96.40
96.40
-0.72%
7,619
0.82
Mar 31, 2025
100.40
100.60
97.00
97.10
97.10
-4.80%
12,534
1.37
Mar 28, 2025
102.20
103.80
100.80
102.00
102.00
-1.54%
14,173
1.58
Mar 27, 2025
98.00
105.20
96.00
103.60
103.60
+7.25%
18,944
2.15
Mar 26, 2025
99.50
99.50
96.10
96.60
96.60
-2.72%
4,316
0.49
Mar 25, 2025
99.00
99.80
97.20
99.30
99.30
+1.22%
4,689
0.53
Mar 24, 2025
100.00
100.00
97.00
98.10
98.10
-0.71%
4,432
0.49
Mar 21, 2025
100.60
100.60
97.00
98.80
98.80
-1.20%
6,937
0.76
Mar 20, 2025
102.20
104.20
99.00
100.00
100.00
-3.10%
8,627
0.94
Mar 19, 2025
100.40
110.00
99.30
103.20
103.20
+0.39%
35,519
4.02
Mar 18, 2025
92.00
102.80
90.90
102.80
102.80
+12.97%
41,004
4.91
Mar 17, 2025
87.00
92.00
87.00
91.00
91.00
+4.72%
6,143
0.74
Mar 14, 2025
82.90
87.20
82.90
86.90
86.90
+5.59%
6,643
0.79
Mar 13, 2025
85.30
85.30
82.00
82.30
82.30
-2.72%
6,597
0.79
Mar 12, 2025
86.50
86.50
83.60
84.60
84.60
-0.94%
3,549
0.42
Mar 11, 2025
88.00
89.40
84.10
85.40
85.40
-2.95%
5,281
0.62
Mar 10, 2025
88.90
90.20
86.30
88.00
88.00
-1.35%
6,302
0.74
Mar 07, 2025
91.50
92.30
86.70
89.20
89.20
-2.30%
12,453
1.47
Mar 06, 2025
88.50
92.20
88.50
91.30
91.30
+3.99%
9,735
1.15
Mar 05, 2025
82.70
88.60
82.70
87.80
87.80
+7.60%
9,183
1.09
Mar 04, 2025
85.20
85.20
80.80
81.60
81.60
-4.11%
10,112
1.19
Mar 03, 2025
84.60
87.20
84.00
85.10
85.10
+1.79%
7,166
0.85
Feb 28, 2025
85.60
85.60
83.40
83.60
83.60
-2.11%
11,143
1.32
Feb 27, 2025
87.00
87.00
83.70
85.40
85.40
-1.39%
10,144
1.21
Feb 26, 2025
87.60
88.90
86.60
86.60
86.60
-1.14%
5,594
0.67
Feb 25, 2025
89.70
89.80
87.20
87.60
87.60
-1.90%
3,802
0.44
Feb 24, 2025
91.00
92.50
88.40
89.30
89.30
-1.54%
7,481
0.84
Feb 21, 2025
92.40
93.20
89.60
90.70
90.70
-0.77%
14,422
1.64
Feb 20, 2025
92.30
93.60
90.20
91.40
91.40
-1.08%
3,232
0.36
Feb 19, 2025
93.70
95.00
91.90
92.40
92.40
-1.07%
5,724
0.63
Rows: