
Adesso Ag (0N5I)
LSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 53.8 | 53.8 | 53.8 | 321 | 53.8 | DE |
4 | 0 | 0 | 53.8 | 53.8 | 53.8 | 149 | 53.8 | DE |
12 | 0 | 0 | 53.8 | 53.8 | 53.8 | 548 | 53.8 | DE |
26 | 0 | 0 | 53.8 | 53.8 | 53.8 | 702 | 53.8 | DE |
52 | 0 | 0 | 53.8 | 53.8 | 53.8 | 1534 | 53.8 | DE |
156 | 0 | 0 | 53.8 | 53.8 | 53.8 | 2160 | 53.8 | DE |
260 | 0 | 0 | 53.8 | 53.8 | 53.8 | 1892 | 53.8 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1741023000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 370 |
1740763800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 744 |
1740677400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 28 |
1740591000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 311 |
1740504600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 153 |
1740418200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 82 |
1740159000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 174 |
1740072600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 4 |
1739986200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 36 |
1739899800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 12 |
1739813400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 53 |
1739554200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 18 |
1739467800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 53 |
1739381400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 32 |
1739295000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 23 |
1739208600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 422 |
1738949400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 74 |
1738863000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 67 |
1738776600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 314 |
1738690200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 19 |
1738603800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 39 |
1738344600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 44 |
1738258200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 717 |
1738171800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 201 |
1738085400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 2 |
1737999000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 32 |
1737739800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 100 |
1737653400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 500 |
1737567000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 142 |
1737480600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 55 |
1737394200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 5 |
1737135000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 531 |
1737048600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 321 |
1736962200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 105 |
1736875800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 211 |
1736789400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 149 |
1736530200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 53 |
1736443800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 38 |
1736357400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 395 |
1736271000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 130 |
1736184600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 164 |
1735925400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 96 |
1735839000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 52 |
1735666200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 0 |
1735579800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 180 |
1735320600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 147 |
1735061400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 0 |
1734975000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 113 |
1734715800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 360 |
1734629400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 8291 |
1734543000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 12345 |
1734456600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 1479 |
1734370200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 416 |
1734111000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 65 |
1734024600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 77 |
1733938200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 600 |
1733851800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 90 |
1733765400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 469 |
1733506200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 242 |
1733419800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 96 |
1733333400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 128 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.