Adesso SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	71.800	72.500	70.700	72.100	72.100	17,663
2026-10-22	75.000	75.000	71.200	71.800	71.800	15,070
2026-10-21	69.800	74.400	69.600	74.300	74.300	15,531
2026-10-20	68.900	70.300	68.000	69.600	69.600	15,024
2026-10-19	68.000	70.300	68.000	68.800	68.800	13,841
2026-10-16	67.700	69.600	67.700	68.200	68.200	15,639
2026-10-15	66.400	67.900	64.700	67.400	67.400	9,185
2026-10-14	66.600	68.100	65.600	66.800	66.800	15,743
2026-10-13	62.800	66.800	62.800	66.800	66.800	24,370
2026-10-12	64.900	65.200	63.100	63.500	63.500	8,829
2026-10-09	63.000	64.800	62.400	64.100	64.100	14,060
2026-10-08	62.800	64.300	62.000	62.500	62.500	13,902
2026-10-07	59.200	63.200	58.300	62.100	62.100	28,865
2026-10-06	57.900	59.300	57.300	58.500	58.500	6,175
2026-10-05	57.100	58.200	56.900	57.000	57.000	8,943
2026-10-02	57.400	58.500	56.500	56.500	56.500	5,137
2026-10-01	56.400	59.000	55.000	57.500	57.500	10,509
2026-09-30	55.200	56.900	54.800	56.500	56.500	5,376
2026-09-29	54.300	55.700	54.300	55.300	55.300	4,228
2026-09-28	55.600	55.600	54.700	54.900	54.900	6,699
2026-09-25	54.000	56.300	54.000	55.600	55.600	11,221
2026-09-24	53.800	54.900	53.000	54.000	54.000	13,873
2026-09-23	55.000	56.000	54.300	54.600	54.600	6,508

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.