Adesso SE (ADN1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.100001 | -11.7212259768 | 94.7 | 95.5 | 83.4 | 1730 | 88.61372254 | DE |
| 4 | -6.700001 | -7.41971317829 | 90.3 | 96.9 | 83.4 | 1698 | 90.33488824 | DE |
| 12 | 14.599999 | 21.1594188406 | 69 | 96.9 | 62.1 | 2848 | 79.4855531 | DE |
| 26 | -7.800001 | -8.53391794311 | 91.4 | 96.9 | 55.1 | 2411 | 76.08142534 | DE |
| 52 | -15.300001 | -15.4701729019 | 98.9 | 121.6 | 55.1 | 2328 | 90.32142638 | DE |
| 156 | -99.400001 | -54.3169404372 | 183 | 228.5 | 55.1 | 4685 | 141.66483448 | DE |
| 260 | 29.099999 | 53.394493578 | 54.5 | 228.5 | 33.05 | 5224 | 127.08061621 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734643620 | 85.3 | -1.1 | -1.27 | 85.8 | 87 | 85.099999 | 1110 |
| 1734557220 | 86.4 | -1.1 | -1.26 | 86.7 | 88.3 | 85.4 | 2353 |
| 1734470820 | 87.5 | -3.8 | -4.16 | 91.3 | 91.3 | 87.2 | 1846 |
| 1734384420 | 91.3 | -2.6 | -2.77 | 93.9 | 93.9 | 90.4 | 2584 |
| 1734125220 | 93.9 | -1.5 | -1.57 | 94.7 | 95.5 | 93.9 | 757 |
| 1734038820 | 95.4 | 0.4 | 0.42 | 95.1 | 96.9 | 94.3 | 2087 |
| 1733952420 | 95 | 0 | 0.00 | 95.3 | 95.9 | 94.2 | 1106 |
| 1733866020 | 95 | 1.4 | 1.50 | 93.6 | 96 | 91.9 | 1949 |
| 1733779620 | 93.6 | 0.4 | 0.43 | 92 | 94.6 | 92 | 1645 |
| 1733520420 | 93.2 | 0.1 | 0.11 | 92.2 | 94.2 | 91.7 | 1333 |
| 1733434020 | 93.1 | 1.7 | 1.86 | 90.1 | 93.8 | 89.6 | 1694 |
| 1733347620 | 91.4 | 4.4 | 5.06 | 87.4 | 91.7 | 86.4 | 3987 |
| 1733261220 | 87 | 0.7 | 0.81 | 87.1 | 88.3 | 86.7 | 639 |
| 1733174820 | 86.3 | -1.1 | -1.26 | 86.8 | 88.2 | 85.9 | 1957 |
| 1732915620 | 87.4 | 0.6 | 0.69 | 88.2 | 88.6 | 86.8 | 525 |
| 1732829220 | 86.8 | 0 | 0.00 | 87.6 | 88.4 | 86.8 | 1274 |
| 1732742820 | 86.8 | -2.4 | -2.69 | 89.4 | 89.4 | 86.7 | 372 |
| 1732656420 | 89.2 | -0.8 | -0.89 | 88 | 90 | 87.2 | 1208 |
| 1732570020 | 90 | 2 | 2.27 | 90 | 90.5 | 87.4 | 1808 |
| 1732310820 | 88 | -2.3 | -2.55 | 90.3 | 91.9 | 86.8 | 3723 |
| 1732224420 | 90.3 | 2.2 | 2.50 | 86.5 | 90.4 | 86 | 1813 |
| 1732138020 | 88.1 | -1 | -1.12 | 89.1 | 90.7 | 86.9 | 4149 |
| 1732051620 | 89.1 | 0.1 | 0.11 | 89 | 89.9 | 86.6 | 4837 |
| 1731965220 | 89 | 2.4 | 2.77 | 87.1 | 90.4 | 86.5 | 13078 |
| 1731705960 | 86.6 | 6.6 | 8.25 | 80.8 | 86.6 | 79.599999 | 6626 |
| 1731619560 | 80 | 12.7 | 18.87 | 67.7 | 81.4 | 67.7 | 10741 |
| 1731533160 | 67.3 | -0.8 | -1.17 | 68.599999 | 69.3 | 67 | 3248 |
| 1731446820 | 68.099999 | -1.7 | -2.44 | 71 | 71 | 68.099999 | 1301 |
| 1731360420 | 69.8 | -0.4 | -0.57 | 70.4 | 72.7 | 69.8 | 2444 |
| 1731101220 | 70.2 | 1.7 | 2.48 | 68.099999 | 70.2 | 67.8 | 879 |
| 1731014760 | 68.5 | 6.4 | 10.31 | 63.2 | 68.5 | 63 | 1795 |
| 1730928360 | 62.1 | -2.3 | -3.57 | 64.8 | 65.9 | 62.1 | 3183 |
| 1730841960 | 64.4 | -0.7 | -1.08 | 65 | 65.599999 | 63.7 | 4149 |
| 1730755560 | 65.099999 | -1.2 | -1.81 | 65.9 | 67.5 | 65.099999 | 1087 |
| 1730496360 | 66.3 | -1.2 | -1.78 | 67.7 | 68.5 | 65.8 | 1975 |
| 1730409960 | 67.5 | -1.8 | -2.60 | 69.099999 | 69.4 | 66.5 | 2498 |
| 1730323560 | 69.3 | -3 | -4.15 | 72 | 72 | 69.099999 | 5763 |
| 1730237160 | 72.3 | -1.8 | -2.43 | 73.099999 | 73.5 | 72 | 1069 |
| 1730150760 | 74.099999 | 0.6 | 0.82 | 72.599999 | 75.3 | 72.599999 | 777 |
| 1729888020 | 73.5 | 0.4 | 0.55 | 72.9 | 74.7 | 72.4 | 1735 |
| 1729801560 | 73.099999 | -2.3 | -3.05 | 74.7 | 76.5 | 72.3 | 4398 |
| 1729715160 | 75.4 | -1.4 | -1.82 | 77.599999 | 78.3 | 74.5 | 5656 |
| 1729628760 | 76.8 | 0.1 | 0.13 | 77.7 | 78.4 | 76.3 | 2058 |
| 1729542360 | 76.7 | -4.8 | -5.89 | 80.8 | 81.4 | 76.7 | 3920 |
| 1729283160 | 81.5 | 2.2 | 2.77 | 79.9 | 83.099999 | 79.9 | 2542 |
| 1729196760 | 79.3 | 0.3 | 0.38 | 79.4 | 81.599999 | 79 | 3925 |
| 1729110360 | 79 | 1.6 | 2.07 | 77.9 | 79.5 | 76.8 | 1662 |
| 1729023960 | 77.4 | -2 | -2.52 | 78.9 | 79.7 | 76.4 | 1531 |
| 1728937620 | 79.4 | 2.7 | 3.52 | 76.7 | 79.5 | 76.7 | 9143 |
| 1728678360 | 76.7 | 3.3 | 4.50 | 72.599999 | 77.2 | 72.599999 | 2780 |
| 1728591960 | 73.4 | 0.3 | 0.41 | 72.9 | 74 | 72.4 | 1522 |
| 1728505560 | 73.099999 | 2.8 | 3.98 | 71.5 | 73.099999 | 70.9 | 2935 |
| 1728419160 | 70.3 | -1.2 | -1.68 | 71.099999 | 71.099999 | 69.599999 | 3173 |
| 1728332760 | 71.5 | -3.2 | -4.28 | 74.7 | 74.9 | 71 | 2616 |
| 1728073560 | 74.7 | 2.3 | 3.18 | 72.7 | 74.7 | 72.2 | 2986 |
| 1727987220 | 72.4 | 1.6 | 2.26 | 70.2 | 73 | 69.7 | 519 |
| 1727900820 | 70.8 | -2.1 | -2.88 | 71.8 | 72.9 | 69.599999 | 1602 |
| 1727814420 | 72.9 | 4.8 | 7.05 | 68.8 | 74.2 | 68.099999 | 7125 |
| 1727728020 | 68.099999 | -1.5 | -2.16 | 69.599999 | 69.8 | 67.2 | 1297 |
| 1727468760 | 69.599999 | 1.4 | 2.05 | 69 | 69.9 | 68 | 2381 |
| 1727382360 | 68.2 | 3.2 | 4.92 | 64.8 | 69 | 64.8 | 3496 |
| 1727295960 | 65 | 0.6 | 0.93 | 63.5 | 65.099999 | 63.2 | 1318 |
| 1727209560 | 64.4 | 2.3 | 3.70 | 61.1 | 64.4 | 61.1 | 1603 |
| 1727123160 | 62.1 | 1.6 | 2.64 | 61.3 | 62.4 | 60.5 | 709 |
| 1726864020 | 60.5 | -1 | -1.63 | 62 | 62.4 | 60.5 | 474 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
