Adesso Ag (0N5I)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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.
