Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Adesso SE | ADN1 | Tradegate | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade | |
|---|---|---|---|---|
| -3.50 | -3.57% | 94.50 | 07:50:03 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 97.80 | 93.20 | 97.80 | 94.50 | 98.00 |
ADN1 Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% |
ADN1 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 93.90 | -4.10 | -4.18% | 97.80 | 97.80 | 93.20 | 3,813 |
| 17 May 2024 | 98.00 | -2.60 | -2.58% | 100.60 | 100.60 | 96.40 | 4,499 |
| 16 May 2024 | 100.60 | -1.60 | -1.57% | 103.00 | 103.00 | 99.60 | 4,675 |
| 15 May 2024 | 102.20 | -0.80 | -0.78% | 103.00 | 104.00 | 101.00 | 2,233 |
| 14 May 2024 | 103.00 | -3.60 | -3.38% | 105.80 | 105.80 | 100.60 | 3,865 |
| 11 May 2024 | 106.60 | -0.80 | -0.74% | 106.80 | 107.80 | 104.60 | 1,172 |
| 10 May 2024 | 107.40 | 1.00 | 0.94% | 106.80 | 107.60 | 106.40 | 240 |
| 09 May 2024 | 106.40 | -4.00 | -3.62% | 110.40 | 111.40 | 106.00 | 686 |
| 08 May 2024 | 110.40 | 2.60 | 2.41% | 108.00 | 110.40 | 108.00 | 920 |
| 07 May 2024 | 107.80 | -2.20 | -2.00% | 110.60 | 110.60 | 106.80 | 920 |
| 04 May 2024 | 110.00 | 2.60 | 2.42% | 108.20 | 115.00 | 107.00 | 1,688 |
| 03 May 2024 | 107.40 | -4.40 | -3.94% | 110.60 | 111.80 | 107.40 | 684 |
| 01 May 2024 | 111.80 | 4.60 | 4.29% | 109.00 | 111.80 | 107.60 | 988 |
| 30 Apr 2024 | 107.20 | 1.00 | 0.94% | 107.40 | 108.80 | 106.60 | 907 |
| 27 Apr 2024 | 106.20 | 3.00 | 2.91% | 104.40 | 107.20 | 104.40 | 1,722 |
| 26 Apr 2024 | 103.20 | -3.20 | -3.01% | 105.80 | 105.80 | 103.00 | 1,089 |
| 25 Apr 2024 | 106.40 | -0.20 | -0.19% | 106.60 | 109.00 | 106.40 | 1,332 |
| 24 Apr 2024 | 106.60 | 2.20 | 2.11% | 105.20 | 107.80 | 105.20 | 484 |
| 23 Apr 2024 | 104.40 | 3.40 | 3.37% | 101.40 | 106.00 | 101.40 | 1,362 |
| 20 Apr 2024 | 101.00 | -2.60 | -2.51% | 102.40 | 103.60 | 100.80 | 1,993 |
