Adesso Ag (0N5I)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 53.8 | 53.8 | 53.8 | 1694 | 53.8 | DE |
| 4 | 0 | 0 | 53.8 | 53.8 | 53.8 | 677 | 53.8 | DE |
| 12 | 0 | 0 | 53.8 | 53.8 | 53.8 | 323 | 53.8 | DE |
| 26 | 0 | 0 | 53.8 | 53.8 | 53.8 | 762 | 53.8 | DE |
| 52 | 0 | 0 | 53.8 | 53.8 | 53.8 | 1260 | 53.8 | DE |
| 156 | 0 | 0 | 53.8 | 53.8 | 53.8 | 2153 | 53.8 | DE |
| 260 | 0 | 0 | 53.8 | 53.8 | 53.8 | 1907 | 53.8 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 55 |
| 1742491800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 246 |
| 1742405400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 183 |
| 1742319000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 7905 |
| 1742232600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 31 |
| 1741973400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 107 |
| 1741887000 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 17 |
| 1741800600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 249 |
| 1741714200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 62 |
| 1741627800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 17 |
| 1741368600 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 1474 |
| 1741282200 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 183 |
| 1741195800 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 1182 |
| 1741109400 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 31 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
