ADN1.F - adesso AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201948.6548.6548.6548.6548.65120
Sep 13, 201949.2049.2049.2049.2049.20-
Sep 12, 201949.7049.7049.7049.7049.70-
Sep 11, 201949.1049.1049.1049.1049.10-
Sep 10, 201948.2548.2548.2548.2548.25-
Sep 09, 201948.7048.7048.7048.7048.70120
Sep 06, 201948.1548.3048.1548.3048.30100
Sep 05, 201948.9548.9548.7048.7048.70100
Sep 04, 201948.7548.8548.7548.8548.85100
Sep 03, 201949.3049.3048.0048.0048.001,000
Sep 02, 201949.7049.7049.7049.7049.70-
Aug 30, 201950.5050.5050.5050.5050.5030
Aug 29, 201946.8046.8046.8046.8046.80-
Aug 28, 201946.4047.3046.4047.3047.30150
Aug 27, 201945.6547.1045.6547.1047.1050
Aug 26, 201945.1045.1045.1045.1045.10-
Aug 23, 201946.9046.9046.9046.9046.90-
Aug 22, 201946.6047.2046.6047.2047.2050
Aug 21, 201946.8546.8546.8546.8546.85-
Aug 20, 201946.7546.7546.7546.7546.75-
Aug 19, 201946.7047.0046.7047.0047.00200
Aug 16, 201945.1546.9545.1546.9546.95100
Aug 15, 201947.5047.5045.2045.2045.206
Aug 14, 201948.6548.6548.6548.6548.65-
Aug 13, 201947.9549.2047.9549.2049.2050
Aug 12, 201947.8547.8547.8547.8547.85-
Aug 09, 201946.9046.9046.9046.9046.90-
Aug 08, 201948.9548.9547.2547.2547.2550
Aug 07, 201948.1048.1048.1048.1048.10-
Aug 06, 201947.6547.6547.6547.6547.65-
Aug 05, 201947.5547.8047.5547.8047.8050
Aug 02, 201947.9547.9547.9547.9547.95-
Aug 01, 201947.6047.6047.6047.6047.60-
Jul 31, 201947.8048.1047.8048.1048.1090
Jul 30, 201947.6048.4047.6048.4048.405
Jul 29, 201948.0048.0048.0048.0048.00-
Jul 26, 201949.2049.2049.2049.2049.20-
Jul 25, 201948.1049.2048.1049.2049.2044
Jul 24, 201947.9547.9547.9547.9547.95-
Jul 23, 201948.3048.3048.3048.3048.30-
Jul 22, 201947.8548.5547.8548.5548.5560
Jul 19, 201949.2049.7548.0548.0548.05263
Jul 18, 201948.9049.3548.9049.3549.3515
Jul 17, 201949.0549.0549.0549.0549.05-
Jul 16, 201949.3049.3049.3049.3049.30-
Jul 15, 201950.1050.1050.1050.1050.10-
Jul 12, 201950.5050.5050.5050.5050.50-
Jul 11, 201951.0051.0051.0051.0051.00-
Jul 10, 201950.4050.4050.4050.4050.40-
Jul 09, 201950.0050.0050.0050.0050.00-
Jul 08, 201950.8051.5050.8051.0051.00465
Jul 05, 201950.6051.3050.6051.1051.10100
Jul 04, 201951.1051.2051.1051.2051.2075
Jul 03, 201951.2051.2051.2051.2051.20-
Jul 02, 201951.2051.2051.2051.2051.20-
Jul 01, 201951.7051.7051.7051.7051.70-
Jun 28, 201952.0052.0051.6051.6051.6050
Jun 27, 201952.5052.5052.5052.5052.50-
Jun 26, 201951.7053.0051.7053.0053.00300
Jun 25, 201952.6052.6052.6052.6052.6030
Jun 24, 201952.2053.4052.2053.4053.40205
Jun 21, 201952.4052.4052.4052.4052.4010
Jun 20, 201950.9052.1050.9052.1052.10219
Jun 19, 201950.1050.1050.1050.1050.10-
Jun 18, 201948.9552.0048.9552.0052.0030
Jun 17, 201950.5050.5050.5050.5050.50-
Jun 14, 201951.8051.8051.8051.8051.80-
Jun 13, 201950.1050.1050.1050.1050.10-
Jun 12, 201949.8549.8549.8549.8549.85-
Jun 11, 201951.8051.8051.0051.0051.00350
Jun 07, 201950.0052.2050.0052.0052.0070
Jun 06, 201949.2549.2549.2549.2549.25-
Jun 05, 201949.4049.9549.4049.9549.95100
Jun 04, 201949.1049.9049.1049.9049.90100
Jun 03, 201949.2549.2549.2549.2549.25-
May 31, 201949.3049.3049.3049.3049.30-
May 30, 201951.1051.1051.1051.1051.10-
May 29, 201950.4050.4050.4050.4050.40-
May 28, 201949.6550.4049.6550.4050.4050
May 27, 201950.3050.3050.0050.0050.0050
May 24, 201950.3050.3050.3050.3050.30-
May 23, 201949.1049.1049.1049.1049.10-
May 22, 201948.9550.0048.9550.0050.0050
May 21, 201949.4549.4549.4549.4549.45-
May 20, 201948.1549.0048.1549.0049.00150
May 20, 20190.45 Dividend
May 17, 201947.9047.9047.9047.9047.45-
May 16, 201948.5048.5048.5048.5048.04-
May 15, 201948.8048.8048.8048.8048.34-
May 14, 201948.3049.3548.3049.3548.8960
May 13, 201948.9050.3048.8048.8048.3450
May 10, 201948.6548.6548.6548.6548.19-
May 09, 201949.3049.9048.9548.9548.49200
May 08, 201949.9049.9049.9049.9049.43-
May 07, 201950.6050.8050.6050.6050.12645
May 06, 201951.0051.0050.8050.8050.3275
May 03, 201951.3051.3051.3051.3050.82-
May 02, 201953.0053.0053.0053.0052.50-
Apr 30, 201951.8051.8051.8051.8051.31-
Apr 29, 201952.9052.9052.7052.7052.2030
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...