Advertisement
Adesso SE (ADN1.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 09:45PM CET
Advertisement
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 07, 2023 | 99.50 | 100.20 | 98.10 | 98.10 | 98.10 | 200 |
| Dec 06, 2023 | 98.70 | 101.20 | 98.10 | 99.80 | 99.80 | - |
| Dec 05, 2023 | 96.50 | 100.00 | 94.10 | 98.60 | 98.60 | - |
| Dec 04, 2023 | 99.20 | 99.70 | 95.30 | 96.40 | 96.40 | 172 |
| Dec 01, 2023 | 98.20 | 100.00 | 98.20 | 98.70 | 98.70 | 96 |
| Nov 30, 2023 | 104.60 | 104.60 | 97.70 | 97.90 | 97.90 | - |
| Nov 29, 2023 | 98.30 | 104.00 | 98.30 | 102.80 | 102.80 | 170 |
| Nov 28, 2023 | 97.80 | 98.20 | 97.20 | 98.20 | 98.20 | 44 |
| Nov 27, 2023 | 99.00 | 99.40 | 97.60 | 98.00 | 98.00 | 14 |
| Nov 24, 2023 | 100.20 | 101.00 | 99.00 | 99.00 | 99.00 | 75 |
| Nov 23, 2023 | 98.80 | 101.00 | 98.80 | 100.20 | 100.20 | 170 |
| Nov 22, 2023 | 97.80 | 100.40 | 97.60 | 98.80 | 98.80 | - |
| Nov 21, 2023 | 99.80 | 99.80 | 96.80 | 97.50 | 97.50 | 1 |
| Nov 20, 2023 | 99.50 | 100.40 | 97.50 | 99.60 | 99.60 | 100 |
| Nov 17, 2023 | 98.80 | 101.60 | 98.10 | 98.50 | 98.50 | 508 |
| Nov 16, 2023 | 99.50 | 99.60 | 95.50 | 98.60 | 98.60 | 102 |
| Nov 15, 2023 | 98.60 | 101.60 | 98.60 | 99.00 | 99.00 | 250 |
| Nov 14, 2023 | 94.20 | 98.50 | 93.60 | 98.20 | 98.20 | 120 |
| Nov 13, 2023 | 95.00 | 95.30 | 93.80 | 93.80 | 93.80 | 20 |
| Nov 10, 2023 | 96.80 | 96.80 | 94.00 | 94.10 | 94.10 | 80 |
| Nov 09, 2023 | 92.70 | 98.20 | 92.10 | 96.50 | 96.50 | 368 |
| Nov 08, 2023 | 91.50 | 92.50 | 91.10 | 92.50 | 92.50 | - |
| Nov 07, 2023 | 90.30 | 93.30 | 90.30 | 91.50 | 91.50 | 155 |
| Nov 06, 2023 | 92.70 | 93.20 | 90.10 | 90.30 | 90.30 | 240 |
| Nov 03, 2023 | 92.50 | 96.50 | 91.30 | 93.00 | 93.00 | 67 |
| Nov 02, 2023 | 87.50 | 92.70 | 83.30 | 92.20 | 92.20 | 1,341 |
| Nov 01, 2023 | 88.60 | 89.30 | 86.40 | 86.80 | 86.80 | 120 |
| Oct 31, 2023 | 87.70 | 89.90 | 87.70 | 88.40 | 88.40 | - |
| Oct 30, 2023 | 86.30 | 89.50 | 86.30 | 87.80 | 87.80 | 95 |
| Oct 27, 2023 | 83.00 | 86.50 | 82.50 | 85.70 | 85.70 | 51 |
| Oct 26, 2023 | 85.70 | 86.00 | 82.40 | 82.40 | 82.40 | 240 |
| Oct 25, 2023 | 88.60 | 88.70 | 84.80 | 85.60 | 85.60 | 103 |
| Oct 24, 2023 | 87.60 | 88.90 | 87.10 | 88.40 | 88.40 | 203 |
| Oct 23, 2023 | 88.40 | 89.30 | 87.00 | 87.00 | 87.00 | 314 |
| Oct 20, 2023 | 88.30 | 89.70 | 87.40 | 88.00 | 88.00 | 120 |
| Oct 19, 2023 | 91.20 | 92.20 | 88.90 | 89.30 | 89.30 | 2 |
| Oct 18, 2023 | 91.90 | 92.80 | 91.00 | 91.00 | 91.00 | 504 |
| Oct 17, 2023 | 92.90 | 93.80 | 91.60 | 91.60 | 91.60 | 240 |
| Oct 16, 2023 | 92.20 | 93.80 | 91.50 | 92.70 | 92.70 | 15 |
| Oct 13, 2023 | 94.10 | 95.20 | 92.10 | 92.40 | 92.40 | 376 |
| Oct 12, 2023 | 96.80 | 96.80 | 93.80 | 93.80 | 93.80 | 760 |
| Oct 11, 2023 | 92.00 | 96.80 | 91.80 | 96.20 | 96.20 | 200 |
| Oct 10, 2023 | 95.60 | 97.00 | 91.90 | 91.90 | 91.90 | 427 |
| Oct 09, 2023 | 97.00 | 98.30 | 94.20 | 95.50 | 95.50 | - |
| Oct 06, 2023 | 96.70 | 98.40 | 96.10 | 98.00 | 98.00 | 6 |
| Oct 05, 2023 | 100.40 | 102.00 | 96.30 | 96.50 | 96.50 | 4 |
| Oct 04, 2023 | 100.40 | 100.60 | 97.80 | 100.00 | 100.00 | 229 |
| Oct 03, 2023 | 99.60 | 102.00 | 99.50 | 100.20 | 100.20 | 16 |
| Oct 02, 2023 | 102.40 | 103.40 | 99.50 | 99.50 | 99.50 | - |
| Sep 29, 2023 | 101.00 | 105.40 | 101.00 | 102.00 | 102.00 | 285 |
| Sep 28, 2023 | 102.40 | 103.00 | 100.60 | 100.60 | 100.60 | 2 |
| Sep 27, 2023 | 103.20 | 104.60 | 102.20 | 102.20 | 102.20 | 100 |
| Sep 26, 2023 | 104.80 | 105.60 | 102.40 | 102.80 | 102.80 | 308 |
| Sep 25, 2023 | 107.60 | 108.00 | 104.80 | 105.60 | 105.60 | 200 |
| Sep 22, 2023 | 106.00 | 109.00 | 105.80 | 107.20 | 107.20 | 100 |
| Sep 21, 2023 | 109.60 | 109.60 | 105.40 | 105.40 | 105.40 | 136 |
| Sep 20, 2023 | 109.80 | 111.00 | 109.40 | 109.40 | 109.40 | - |
| Sep 19, 2023 | 109.60 | 110.20 | 108.00 | 109.20 | 109.20 | 139 |
| Sep 18, 2023 | 112.80 | 114.00 | 109.40 | 109.40 | 109.40 | 101 |
| Sep 15, 2023 | 113.80 | 116.40 | 112.40 | 113.20 | 113.20 | - |
| Sep 14, 2023 | 112.60 | 114.00 | 112.20 | 112.80 | 112.80 | 80 |
| Sep 13, 2023 | 110.40 | 113.80 | 110.40 | 111.80 | 111.80 | 200 |
| Sep 12, 2023 | 112.40 | 113.20 | 110.40 | 110.40 | 110.40 | 344 |
| Sep 11, 2023 | 113.00 | 113.80 | 112.40 | 112.40 | 112.40 | - |
| Sep 08, 2023 | 113.40 | 114.40 | 112.40 | 112.40 | 112.40 | 220 |
| Sep 07, 2023 | 112.40 | 114.60 | 111.40 | 112.80 | 112.80 | 230 |
| Sep 06, 2023 | 113.60 | 114.40 | 113.20 | 113.20 | 113.20 | 85 |
| Sep 05, 2023 | 113.40 | 114.40 | 113.20 | 113.20 | 113.20 | 286 |
| Sep 04, 2023 | 114.40 | 115.40 | 113.60 | 113.60 | 113.60 | - |
| Sep 01, 2023 | 115.20 | 116.80 | 113.40 | 113.80 | 113.80 | 60 |
| Aug 31, 2023 | 112.00 | 116.80 | 112.00 | 115.20 | 115.20 | 46 |
| Aug 30, 2023 | 115.00 | 115.40 | 112.80 | 113.00 | 113.00 | 200 |
| Aug 29, 2023 | 112.80 | 115.00 | 111.20 | 115.00 | 115.00 | 238 |
| Aug 28, 2023 | 110.60 | 112.60 | 110.60 | 112.60 | 112.60 | 200 |
| Aug 25, 2023 | 112.00 | 112.00 | 109.40 | 110.00 | 110.00 | 20 |
| Aug 24, 2023 | 109.60 | 115.80 | 109.60 | 111.20 | 111.20 | 20 |
| Aug 23, 2023 | 110.00 | 110.40 | 109.00 | 109.20 | 109.20 | 200 |
| Aug 22, 2023 | 107.80 | 110.00 | 107.40 | 108.60 | 108.60 | 40 |
| Aug 21, 2023 | 107.40 | 109.00 | 107.20 | 107.60 | 107.60 | 32 |
| Aug 18, 2023 | 106.60 | 107.60 | 106.20 | 107.00 | 107.00 | - |
| Aug 17, 2023 | 109.40 | 109.40 | 106.40 | 106.40 | 106.40 | 40 |
| Aug 16, 2023 | 104.80 | 110.80 | 104.80 | 110.00 | 110.00 | 524 |
| Aug 15, 2023 | 109.60 | 110.20 | 104.60 | 104.60 | 104.60 | 428 |
| Aug 14, 2023 | 102.20 | 111.20 | 102.00 | 109.00 | 109.00 | 180 |
| Aug 11, 2023 | 102.80 | 104.20 | 101.00 | 101.20 | 101.20 | 210 |
| Aug 10, 2023 | 104.20 | 104.80 | 102.20 | 102.20 | 102.20 | 270 |
| Aug 09, 2023 | 105.60 | 107.40 | 103.40 | 103.80 | 103.80 | 16 |
| Aug 08, 2023 | 109.00 | 110.20 | 105.40 | 105.40 | 105.40 | 100 |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 108.60 | 108.60 | 105.80 | 106.80 | 106.80 | 440 |
| Aug 03, 2023 | 110.60 | 111.40 | 107.00 | 108.20 | 108.20 | - |
| Aug 02, 2023 | 108.40 | 114.60 | 108.00 | 114.60 | 114.60 | 177 |
| Aug 01, 2023 | 106.00 | 109.80 | 105.80 | 108.60 | 108.60 | - |
| Jul 31, 2023 | 104.20 | 109.00 | 104.20 | 105.80 | 105.80 | 200 |
| Jul 28, 2023 | 106.80 | 106.80 | 103.80 | 103.80 | 103.80 | - |
| Jul 27, 2023 | 106.00 | 107.80 | 106.00 | 106.60 | 106.60 | 40 |
| Jul 26, 2023 | 106.40 | 107.80 | 104.20 | 105.20 | 105.20 | - |
| Jul 25, 2023 | 101.60 | 107.00 | 101.60 | 106.40 | 106.40 | 592 |
| Jul 24, 2023 | 106.20 | 106.20 | 100.00 | 101.40 | 101.40 | 300 |
| Jul 21, 2023 | 110.60 | 110.80 | 105.00 | 106.00 | 106.00 | 1,435 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.