Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Adesso SE | ADN1 | Tradegate | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded | |
|---|---|---|---|---|
| -0.60 | -0.61% | 97.90 | 17:50:03 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 97.90 | 95.30 | 98.00 | 97.90 | 98.50 |
ADN1 Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% |
ADN1 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 98.00 | 0.40 | 0.41% | 97.90 | 98.00 | 95.30 | 1,486 |
| May 30 2024 | 97.60 | 1.60 | 1.67% | 96.70 | 98.40 | 95.50 | 742 |
| May 29 2024 | 96.00 | -0.20 | -0.21% | 97.40 | 97.70 | 96.00 | 1,025 |
| May 28 2024 | 96.20 | -4.00 | -3.99% | 100.60 | 100.60 | 96.20 | 1,634 |
| May 27 2024 | 100.20 | 3.20 | 3.30% | 97.90 | 100.20 | 97.30 | 1,183 |
| May 24 2024 | 97.00 | 0.90 | 0.94% | 96.90 | 98.20 | 94.80 | 1,706 |
| May 23 2024 | 96.10 | -1.00 | -1.03% | 98.00 | 98.40 | 96.10 | 1,259 |
| May 22 2024 | 97.10 | 0.50 | 0.52% | 96.60 | 98.30 | 95.20 | 1,112 |
| May 21 2024 | 96.60 | 1.50 | 1.58% | 96.00 | 96.60 | 93.20 | 2,833 |
| May 20 2024 | 95.10 | 1.20 | 1.28% | 95.00 | 96.10 | 93.50 | 821 |
| May 17 2024 | 93.90 | -4.10 | -4.18% | 97.80 | 97.80 | 93.20 | 3,813 |
| May 16 2024 | 98.00 | -2.60 | -2.58% | 100.60 | 100.60 | 96.40 | 4,499 |
| May 15 2024 | 100.60 | -1.60 | -1.57% | 103.00 | 103.00 | 99.60 | 4,675 |
| May 14 2024 | 102.20 | -0.80 | -0.78% | 103.00 | 104.00 | 101.00 | 2,233 |
| May 13 2024 | 103.00 | -3.60 | -3.38% | 105.80 | 105.80 | 100.60 | 3,865 |
| May 10 2024 | 106.60 | -0.80 | -0.74% | 106.80 | 107.80 | 104.60 | 1,172 |
| May 09 2024 | 107.40 | 1.00 | 0.94% | 106.80 | 107.60 | 106.40 | 240 |
| May 08 2024 | 106.40 | -4.00 | -3.62% | 110.40 | 111.40 | 106.00 | 686 |
| May 07 2024 | 110.40 | 2.60 | 2.41% | 108.00 | 110.40 | 108.00 | 920 |
| May 06 2024 | 107.80 | -2.20 | -2.00% | 110.60 | 110.60 | 106.80 | 920 |
| May 03 2024 | 110.00 | 2.60 | 2.42% | 108.20 | 115.00 | 107.00 | 1,688 |
| May 02 2024 | 107.40 | -4.40 | -3.94% | 110.60 | 111.80 | 107.40 | 684 |
