TipRanks
Go Ultimate55% OFF

adesso AG (0N5I) Historical Prices

GB:0N5I historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202671.1074.1271.1072.8372.83-0.10%5,5857.07
Oct 29, 202673.1073.1072.9072.9072.90-1.49%2,4133.21
Oct 28, 202672.7074.0072.1074.0074.00-0.13%3740.50
Oct 27, 202671.8075.1071.8074.1074.10-1.07%2910.39
Oct 26, 202671.0076.3071.0074.9074.90+3.88%1,6302.26
Oct 23, 202670.9072.1870.7072.1072.10+0.42%13,05925.44
Oct 22, 202674.9075.0071.4071.8071.80-3.11%5,54813.04
Oct 21, 202670.3074.1070.3074.1074.10+5.86%9422.29
Oct 20, 202669.5070.0068.4070.0070.00+2.19%5,03515.05
Oct 19, 202668.6069.7068.0068.5068.50+0.59%1220.37
Oct 16, 202667.9069.5067.8068.1068.10+0.44%11,32573.78
Oct 15, 202666.4067.8064.6067.8067.80+1.04%7405.10
Oct 14, 202666.6067.5066.0067.1067.10+1.21%80.05
Oct 13, 202663.3066.3063.3066.3066.30+3.11%480.33
Oct 12, 202664.3064.9064.2064.3064.30+1.10%430.30
Oct 09, 202663.5064.5063.5063.6063.60+1.76%130.09
Oct 08, 202662.9063.6061.7062.5062.50+1.13%8016.02
Oct 07, 202659.2062.8059.2061.8061.80+5.46%1,22010.63
Oct 06, 202657.8058.6057.8058.6058.60+1.74%20.02
Oct 05, 202657.8058.1057.0057.6057.60+0.88%60.05
Oct 02, 202657.8058.5057.1057.1057.10-1.04%1171.01
Oct 01, 202657.5058.4057.5057.7057.70+2.49%2472.10
Sep 30, 202654.6056.4054.6056.3056.30+1.81%1811.58
Sep 29, 202654.3055.3054.3055.3055.30+0.36%350.31
Sep 28, 202656.2056.2054.8055.1055.10-0.72%360.30
Sep 25, 202654.3055.5054.3055.5055.50+1.83%30.02
Sep 24, 202653.2054.5053.1054.5054.50-0.55%220.16
Sep 23, 202655.0055.0054.6054.8054.80-3.35%50.03
Sep 22, 202655.9057.1055.9056.7056.70-0.35%1010.67
Sep 21, 202654.6056.9054.5056.9056.90+4.21%200.12
Sep 18, 202657.5057.5054.5054.6054.60-5.21%330.19
Sep 17, 202658.0058.0057.6057.6057.60+0.35%00.00
Sep 16, 202658.4058.7057.4057.4057.40-2.05%2051.12
Sep 15, 202658.6058.6058.6058.6058.60-1.51%00.00
Sep 14, 202658.6059.5058.6059.5059.50+2.59%20.01
Sep 11, 202657.7058.0057.7058.0058.00+0.17%450.19
Sep 10, 202658.4058.4057.9057.9057.90-1.03%100.04
Sep 09, 202659.6059.6058.5058.5058.50-2.01%240.08
Sep 08, 202660.6060.6059.7059.7059.70-2.45%00.00
Sep 07, 202661.2061.2061.2061.2061.20-0.16%00.00
Sep 04, 202661.3061.3061.3061.3061.30-2.85%50.01
Sep 03, 202662.3063.1062.3063.1063.10+4.82%150.03
Sep 02, 202660.1060.7059.6060.2060.20-5.35%780.17
Sep 01, 202663.3064.3062.2063.6063.60+0.32%440.08
Aug 31, 202662.3063.5061.7063.4063.40+5.14%3990.71
Aug 28, 202660.6060.6060.1060.3060.30+2.73%2330.39
Aug 27, 202658.2059.0058.1058.7058.70+2.44%1,8103.03
Aug 26, 202657.0057.6057.0057.3057.30-0.87%1030.17
Aug 25, 202658.6059.0057.8057.8057.80-2.36%1030.17
Aug 24, 202660.4060.4059.2059.2059.20-1.82%10.00