Adesso SE (ADN1.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 61.50 | 62.80 | 61.20 | 62.50 | +1.79% | 8,368 |
| 2026-08-06 | 59.60 | 61.40 | 59.60 | 61.40 | +2.85% | 4,346 |
| 2026-08-05 | 60.70 | 61.30 | 59.40 | 59.70 | -2.13% | 10,669 |
| 2026-08-04 | 60.00 | 61.00 | 59.00 | 61.00 | +2.01% | 6,362 |
| 2026-08-03 | 59.00 | 61.00 | 58.90 | 59.80 | +2.57% | 4,876 |
| 2026-07-31 | 58.00 | 58.30 | 56.80 | 58.30 | +0.34% | 24,345 |
| 2026-07-30 | 60.30 | 60.90 | 58.10 | 58.10 | -4.60% | 7,401 |
| 2026-07-29 | 59.90 | 61.80 | 59.90 | 60.90 | +1.84% | 10,861 |
| 2026-07-28 | 56.30 | 60.00 | 55.60 | 59.80 | +5.84% | 13,965 |
| 2026-07-27 | 52.80 | 56.80 | 52.80 | 56.50 | +7.41% | 10,321 |
| 2026-07-24 | 53.10 | 54.50 | 52.00 | 52.60 | -0.57% | 11,694 |
| 2026-07-23 | 54.50 | 55.50 | 52.70 | 52.90 | -3.11% | 13,962 |
| 2026-07-22 | 55.50 | 55.90 | 54.30 | 54.60 | -1.62% | 9,830 |
| 2026-07-21 | 56.60 | 56.60 | 54.30 | 55.50 | -0.89% | 9,382 |
| 2026-07-20 | 56.30 | 58.10 | 56.00 | 56.00 | +0.54% | 9,068 |
| 2026-07-17 | 56.70 | 57.50 | 55.70 | 55.70 | -1.59% | 15,211 |
| 2026-07-16 | 52.90 | 58.00 | 52.70 | 56.60 | +7.20% | 13,912 |
| 2026-07-15 | 52.20 | 53.70 | 51.80 | 52.80 | +1.34% | 8,538 |
| 2026-07-14 | 52.00 | 52.40 | 50.50 | 52.10 | -0.38% | 9,808 |
| 2026-07-13 | 52.10 | 52.50 | 51.50 | 52.30 | +2.15% | 8,615 |
| 2026-07-10 | 52.40 | 52.40 | 50.60 | 51.20 | -1.35% | 6,347 |
| 2026-07-09 | 52.50 | 52.50 | 50.60 | 51.90 | -0.76% | 7,647 |
| 2026-07-08 | 53.00 | 53.00 | 52.10 | 52.30 | -1.13% | 12,495 |
| 2026-07-07 | 53.80 | 54.20 | 52.50 | 52.90 | -0.38% | 3,626 |
| 2026-07-06 | 52.50 | 53.80 | 51.80 | 53.10 | +1.34% | 7,473 |
| 2026-07-03 | 52.80 | 53.20 | 52.20 | 52.40 | +0.19% | 6,857 |
| 2026-07-02 | 52.50 | 52.80 | 51.80 | 52.30 | -1.13% | 5,160 |
| 2026-07-01 | 49.90 | 53.00 | 49.50 | 52.90 | +4.75% | 12,225 |
| 2026-06-30 | 51.20 | 51.50 | 50.00 | 50.50 | -2.32% | 4,953 |
| 2026-06-29 | 49.50 | 52.10 | 49.50 | 51.70 | +4.97% | 16,201 |
| 2026-06-26 | 49.05 | 49.25 | 47.05 | 49.25 | -0.61% | 22,230 |
| 2026-06-25 | 49.25 | 50.00 | 48.80 | 49.55 | +0.10% | 11,845 |
| 2026-06-24 | 50.50 | 50.50 | 48.65 | 49.50 | -1.79% | 12,581 |
| 2026-06-23 | 50.80 | 51.50 | 50.30 | 50.40 | -1.56% | 8,919 |
| 2026-06-22 | 50.40 | 51.50 | 50.10 | 51.20 | +1.79% | 15,326 |
| 2026-06-19 | 50.50 | 51.10 | 50.30 | 50.30 | -0.98% | 23,878 |
| 2026-06-18 | 52.70 | 52.70 | 50.10 | 50.80 | -3.79% | 16,529 |
| 2026-06-17 | 53.00 | 53.50 | 51.60 | 52.80 | -0.38% | 12,043 |
| 2026-06-16 | 53.30 | 54.40 | 52.70 | 53.00 | -1.49% | 9,108 |
| 2026-06-15 | 53.60 | 55.20 | 53.50 | 53.80 | +1.32% | 11,008 |
| 2026-06-12 | 54.00 | 55.00 | 51.70 | 53.10 | -0.56% | 14,288 |
| 2026-06-11 | 53.60 | 55.00 | 52.90 | 53.40 | -0.74% | 14,997 |
| 2026-06-10 | 53.70 | 54.40 | 52.60 | 53.80 | +1.51% | 23,202 |
| 2026-06-09 | 56.40 | 56.40 | 53.00 | 53.00 | -5.53% | 18,642 |
| 2026-06-08 | 56.00 | 57.10 | 54.80 | 56.10 | +0.54% | 11,989 |
| 2026-06-05 | 59.60 | 60.50 | 55.80 | 55.80 | -7.31% | 14,151 |
| 2026-06-04 | 58.50 | 61.20 | 58.50 | 60.20 | -0.17% | 7,809 |
| 2026-06-03 | 61.70 | 62.10 | 60.10 | 60.30 | -2.27% | 9,604 |
| 2026-06-02 | 65.30 | 66.30 | 60.80 | 61.70 | -4.64% | 18,480 |
| 2026-06-01 | 61.80 | 65.30 | 61.80 | 64.70 | +6.77% | 20,540 |
| 2026-05-29 | 59.70 | 61.50 | 58.90 | 60.60 | +1.51% | 128,828 |
| 2026-05-28 | 58.90 | 59.90 | 58.00 | 59.70 | +1.19% | 10,125 |
| 2026-05-27 | 58.10 | 60.00 | 58.10 | 59.00 | +0.68% | 10,959 |
| 2026-05-26 | 59.40 | 59.40 | 58.20 | 58.60 | -1.51% | 10,741 |
| 2026-05-25 | 59.90 | 60.70 | 59.50 | 59.50 | +0.17% | 3,953 |
| 2026-05-22 | 60.00 | 60.70 | 58.90 | 59.40 | -0.17% | 11,264 |
| 2026-05-21 | 60.70 | 61.10 | 59.50 | 59.50 | -1.16% | 17,132 |
| 2026-05-20 | 59.60 | 61.70 | 58.10 | 60.20 | +1.01% | 16,607 |
| 2026-05-19 | 57.20 | 61.50 | 57.20 | 59.60 | +4.20% | 31,158 |
| 2026-05-18 | 57.40 | 58.60 | 56.00 | 57.20 | +1.42% | 25,114 |
| 2026-05-15 | 53.60 | 57.30 | 53.60 | 56.40 | +5.42% | 13,454 |
| 2026-05-14 | 53.20 | 53.50 | 52.30 | 53.50 | +0.75% | 20,427 |
| 2026-05-13 | 56.80 | 56.80 | 53.00 | 53.10 | -5.85% | 25,247 |
| 2026-05-12 | 57.50 | 57.50 | 55.60 | 56.40 | -2.76% | 13,433 |
| 2026-05-11 | 59.20 | 59.30 | 56.30 | 58.00 | -1.19% | 20,633 |
| 2026-05-08 | 59.60 | 61.90 | 58.10 | 58.70 | -2.17% | 17,621 |
| 2026-05-07 | 59.60 | 60.20 | 59.00 | 60.00 | +1.52% | 14,946 |
| 2026-05-06 | 58.90 | 62.20 | 58.00 | 59.10 | +1.20% | 11,275 |
| 2026-05-05 | 59.00 | 59.20 | 57.80 | 58.40 | +0.34% | 14,446 |
| 2026-05-04 | 59.60 | 59.60 | 57.50 | 58.20 | -0.17% | 11,156 |
| 2026-04-30 | 58.00 | 58.90 | 57.30 | 58.30 | -0.34% | 12,218 |
| 2026-04-29 | 58.50 | 59.50 | 57.70 | 58.50 | +0.52% | 8,974 |
| 2026-04-28 | 59.00 | 59.00 | 57.80 | 58.20 | -1.36% | 13,216 |
| 2026-04-27 | 59.20 | 59.60 | 58.80 | 59.00 | -0.34% | 5,754 |
| 2026-04-24 | 59.40 | 59.60 | 58.40 | 59.20 | +0.51% | 11,543 |
| 2026-04-23 | 61.00 | 61.60 | 58.30 | 58.90 | -4.85% | 11,882 |
| 2026-04-22 | 62.00 | 63.70 | 61.00 | 61.90 | +0.98% | 35,717 |
| 2026-04-21 | 60.30 | 61.70 | 59.40 | 61.30 | +2.00% | 7,182 |
| 2026-04-20 | 60.80 | 61.00 | 59.60 | 60.10 | -2.91% | 7,797 |
| 2026-04-17 | 60.70 | 62.90 | 60.70 | 61.90 | +1.48% | 14,644 |
| 2026-04-16 | 60.70 | 61.60 | 59.90 | 61.00 | +1.50% | 15,508 |
| 2026-04-15 | 59.40 | 60.40 | 58.60 | 60.10 | +2.21% | 17,237 |
| 2026-04-14 | 57.50 | 59.90 | 57.30 | 58.80 | +3.70% | 14,833 |
| 2026-04-13 | 55.70 | 56.70 | 55.30 | 56.70 | +1.07% | 7,139 |
| 2026-04-10 | 55.60 | 57.00 | 55.40 | 56.10 | +1.08% | 11,093 |
| 2026-04-09 | 57.60 | 57.60 | 55.10 | 55.50 | -4.48% | 19,762 |
| 2026-04-08 | 58.40 | 60.00 | 57.90 | 58.10 | +4.68% | 22,213 |
| 2026-04-07 | 59.60 | 59.60 | 55.40 | 55.50 | -6.88% | 28,636 |
| 2026-04-02 | 57.90 | 60.00 | 57.20 | 59.60 | +0.85% | 13,660 |
| 2026-04-01 | 58.90 | 59.30 | 56.70 | 59.10 | +2.25% | 21,888 |
| 2026-03-31 | 58.90 | 61.50 | 57.00 | 57.80 | +1.05% | 24,730 |
| 2026-03-30 | 55.80 | 57.60 | 55.40 | 57.20 | +2.14% | 12,772 |
| 2026-03-27 | 56.20 | 56.80 | 55.80 | 56.00 | -0.71% | 9,004 |
| 2026-03-26 | 56.70 | 57.80 | 55.10 | 56.40 | -1.23% | 16,146 |
| 2026-03-25 | 56.60 | 58.00 | 56.50 | 57.10 | +1.60% | 15,056 |
| 2026-03-24 | 58.60 | 59.30 | 55.70 | 56.20 | -4.26% | 11,026 |
| 2026-03-23 | 53.50 | 63.70 | 53.40 | 58.70 | +4.82% | 21,739 |
| 2026-03-20 | 57.80 | 58.10 | 55.80 | 56.00 | -2.44% | 26,506 |
| 2026-03-19 | 58.60 | 58.60 | 57.10 | 57.40 | -3.37% | 19,369 |
| 2026-03-18 | 60.40 | 60.80 | 59.40 | 59.40 | -2.14% | 10,711 |
| 2026-03-17 | 60.30 | 60.90 | 58.30 | 60.70 | +0.17% | 16,244 |
| 2026-03-16 | 62.40 | 62.40 | 60.00 | 60.60 | -1.94% | 9,146 |
| 2026-03-13 | 63.00 | 63.20 | 61.20 | 61.80 | -2.22% | 10,253 |
| 2026-03-12 | 63.20 | 64.40 | 62.00 | 63.20 | -0.63% | 12,629 |
| 2026-03-11 | 63.00 | 65.00 | 61.80 | 63.60 | +0.63% | 17,107 |
| 2026-03-10 | 65.00 | 65.80 | 63.20 | 63.20 | -1.71% | 10,944 |
| 2026-03-09 | 65.30 | 65.30 | 63.60 | 64.30 | -2.72% | 9,708 |
| 2026-03-06 | 66.10 | 68.40 | 65.80 | 66.10 | +0.15% | 16,572 |
| 2026-03-05 | 63.30 | 66.90 | 62.80 | 66.00 | +4.10% | 18,180 |
| 2026-03-04 | 61.50 | 63.50 | 60.90 | 63.40 | +3.59% | 21,440 |
| 2026-03-03 | 62.60 | 62.60 | 60.60 | 61.20 | -0.81% | 8,444 |
| 2026-03-02 | 61.10 | 64.00 | 61.00 | 61.70 | -1.12% | 16,142 |
| 2026-02-27 | 63.70 | 63.70 | 60.30 | 62.40 | -2.95% | 31,111 |
| 2026-02-26 | 67.10 | 69.70 | 61.30 | 64.30 | +12.22% | 89,677 |
| 2026-02-25 | 57.30 | 57.50 | 56.50 | 57.30 | -0.35% | 13,779 |
| 2026-02-24 | 60.50 | 60.80 | 57.50 | 57.50 | -5.74% | 15,620 |
| 2026-02-23 | 61.80 | 62.70 | 60.30 | 61.00 | -1.29% | 14,564 |
| 2026-02-20 | 63.60 | 63.60 | 61.60 | 61.80 | -2.37% | 13,386 |
| 2026-02-19 | 63.20 | 63.90 | 62.40 | 63.30 | +0.00% | 9,842 |
| 2026-02-18 | 62.80 | 63.40 | 61.50 | 63.30 | +1.61% | 11,191 |
| 2026-02-17 | 61.00 | 62.50 | 60.80 | 62.30 | +1.80% | 11,475 |
| 2026-02-16 | 64.10 | 64.10 | 61.10 | 61.20 | -3.77% | 10,301 |
| 2026-02-13 | 62.30 | 64.30 | 62.30 | 63.60 | +1.27% | 12,647 |
| 2026-02-12 | 63.60 | 64.40 | 62.00 | 62.80 | -4.12% | 27,226 |
| 2026-02-11 | 70.40 | 70.40 | 65.50 | 65.50 | -7.75% | 14,274 |
| 2026-02-10 | 71.00 | 71.50 | 70.40 | 71.00 | +0.57% | 7,189 |
| 2026-02-09 | 72.00 | 72.80 | 70.50 | 70.60 | -1.94% | 12,107 |
| 2026-02-06 | 71.20 | 72.30 | 69.10 | 72.00 | +0.14% | 11,586 |
| 2026-02-05 | 73.30 | 73.40 | 71.00 | 71.90 | -1.51% | 10,452 |
| 2026-02-04 | 75.50 | 75.50 | 71.90 | 73.00 | -3.95% | 24,515 |
| 2026-02-03 | 80.20 | 80.20 | 76.00 | 76.00 | -4.40% | 24,635 |
| 2026-02-02 | 81.00 | 81.00 | 79.20 | 79.50 | -2.21% | 12,818 |
| 2026-01-30 | 82.30 | 82.30 | 81.00 | 81.30 | +0.74% | 4,148 |
| 2026-01-29 | 84.70 | 84.70 | 80.50 | 80.70 | -4.72% | 38,721 |
| 2026-01-28 | 84.50 | 85.00 | 83.70 | 84.70 | +0.71% | 6,531 |
| 2026-01-27 | 84.60 | 85.40 | 83.30 | 84.10 | -0.83% | 4,395 |
| 2026-01-26 | 84.60 | 84.80 | 83.30 | 84.80 | +0.47% | 8,331 |
| 2026-01-23 | 85.90 | 85.90 | 83.50 | 84.40 | -1.75% | 6,953 |
| 2026-01-22 | 83.30 | 85.90 | 83.00 | 85.90 | +3.49% | 19,607 |
| 2026-01-21 | 84.50 | 84.60 | 80.30 | 83.00 | -1.78% | 32,723 |
| 2026-01-20 | 87.20 | 87.20 | 83.20 | 84.50 | -3.54% | 24,071 |
| 2026-01-19 | 87.90 | 88.10 | 86.30 | 87.60 | -1.57% | 10,645 |
| 2026-01-16 | 90.20 | 90.30 | 88.80 | 89.00 | -1.44% | 6,748 |
| 2026-01-15 | 91.40 | 91.40 | 89.50 | 90.30 | -0.44% | 3,176 |
| 2026-01-14 | 91.50 | 91.50 | 89.60 | 90.70 | +0.11% | 8,555 |
| 2026-01-13 | 90.60 | 91.60 | 90.10 | 90.60 | -0.66% | 9,388 |
| 2026-01-12 | 90.70 | 92.20 | 90.60 | 91.20 | -0.22% | 16,487 |
| 2026-01-09 | 89.10 | 91.40 | 88.80 | 91.40 | +2.24% | 15,137 |
| 2026-01-08 | 90.00 | 90.10 | 88.60 | 89.40 | -0.89% | 13,641 |
| 2026-01-07 | 89.20 | 90.20 | 88.30 | 90.20 | +1.23% | 7,633 |
| 2026-01-06 | 89.60 | 89.60 | 87.40 | 89.10 | -1.44% | 5,104 |
| 2026-01-05 | 89.50 | 91.00 | 87.90 | 90.40 | +3.31% | 20,789 |
| 2026-01-02 | 89.60 | 89.90 | 87.10 | 87.50 | -1.35% | 8,406 |
| 2025-12-30 | 89.00 | 89.20 | 88.40 | 88.70 | +0.23% | 4,879 |
| 2025-12-29 | 88.70 | 89.10 | 87.20 | 88.50 | +0.45% | 7,930 |
| 2025-12-23 | 87.50 | 88.20 | 86.40 | 88.10 | +0.23% | 5,033 |
| 2025-12-22 | 86.10 | 87.90 | 86.10 | 87.90 | +1.85% | 15,104 |
| 2025-12-19 | 86.80 | 86.80 | 85.20 | 86.30 | -0.69% | 13,760 |
| 2025-12-18 | 86.90 | 86.90 | 86.90 | 86.90 | +0.00% | 11,666 |
| 2025-12-17 | 86.90 | 86.90 | 86.90 | 86.90 | +0.00% | 7,089 |
| 2025-12-16 | 87.90 | 88.00 | 86.10 | 86.90 | -1.59% | 8,228 |
| 2025-12-15 | 88.30 | 88.30 | 88.30 | 88.30 | +0.00% | 6,572 |
| 2025-12-12 | 90.40 | 90.40 | 88.30 | 88.30 | -1.56% | 6,742 |
| 2025-12-11 | 89.30 | 90.30 | 88.70 | 89.70 | +0.90% | 8,921 |
| 2025-12-10 | 86.70 | 90.00 | 85.40 | 88.90 | +1.95% | 23,037 |
| 2025-12-09 | 91.60 | 91.60 | 86.90 | 87.20 | -3.96% | 15,111 |
| 2025-12-08 | 92.00 | 93.50 | 90.70 | 90.80 | -1.30% | 16,067 |
| 2025-12-05 | 92.00 | 92.30 | 90.80 | 92.00 | +0.00% | 11,874 |
| 2025-12-04 | 92.50 | 93.00 | 91.30 | 92.00 | +0.11% | 13,047 |
| 2025-12-03 | 91.80 | 94.00 | 91.30 | 91.90 | -0.76% | 17,363 |
| 2025-12-02 | 95.40 | 95.60 | 92.60 | 92.60 | -2.83% | 9,607 |
| 2025-12-01 | 95.50 | 96.70 | 94.60 | 95.30 | -0.73% | 12,386 |
| 2025-11-28 | 96.60 | 97.50 | 94.20 | 96.00 | -1.23% | 6,982 |
| 2025-11-27 | 96.40 | 97.70 | 95.90 | 97.20 | +0.93% | 6,465 |
| 2025-11-26 | 96.00 | 96.50 | 94.40 | 96.30 | +0.63% | 3,712 |
| 2025-11-25 | 94.40 | 95.70 | 93.10 | 95.70 | +1.16% | 6,023 |
| 2025-11-24 | 92.40 | 94.70 | 92.40 | 94.60 | +1.72% | 18,708 |
| 2025-11-21 | 91.00 | 93.10 | 90.90 | 93.00 | +0.43% | 15,551 |
| 2025-11-20 | 93.30 | 93.80 | 91.60 | 92.60 | -0.22% | 12,645 |
| 2025-11-19 | 90.60 | 94.00 | 90.60 | 92.80 | +1.20% | 10,192 |
| 2025-11-18 | 92.00 | 93.00 | 90.30 | 91.70 | +0.00% | 9,168 |
| 2025-11-17 | 95.00 | 97.00 | 90.50 | 91.70 | -2.96% | 11,770 |
| 2025-11-14 | 94.20 | 95.80 | 91.60 | 94.50 | -0.42% | 13,985 |
| 2025-11-13 | 94.90 | 94.90 | 94.90 | 94.90 | +0.00% | 26,896 |
| 2025-11-12 | 93.90 | 95.50 | 90.20 | 94.90 | +1.61% | 27,221 |
| 2025-11-11 | 91.30 | 93.70 | 91.30 | 93.40 | +1.97% | 6,599 |
| 2025-11-10 | 91.90 | 94.40 | 91.40 | 91.60 | +0.44% | 5,090 |
| 2025-11-07 | 91.20 | 91.20 | 91.20 | 91.20 | +0.00% | 6,904 |
| 2025-11-06 | 92.40 | 92.40 | 90.70 | 91.20 | -1.30% | 18,183 |
| 2025-11-05 | 90.90 | 93.00 | 90.40 | 92.40 | +1.09% | 6,778 |
| 2025-11-04 | 90.00 | 91.80 | 89.40 | 91.40 | +0.99% | 7,596 |
| 2025-11-03 | 93.50 | 94.20 | 90.00 | 90.50 | -3.42% | 3,336 |
| 2025-10-31 | 92.50 | 95.10 | 92.30 | 93.70 | +0.75% | 12,032 |
| 2025-10-30 | 93.60 | 93.90 | 92.50 | 93.00 | +0.54% | 4,104 |
| 2025-10-29 | 94.10 | 94.40 | 90.90 | 92.50 | -2.43% | 10,037 |
| 2025-10-28 | 93.30 | 97.20 | 93.30 | 94.80 | +0.85% | 4,444 |
| 2025-10-27 | 95.30 | 96.10 | 93.50 | 94.00 | -1.36% | 4,151 |
| 2025-10-24 | 95.90 | 96.30 | 94.20 | 95.30 | -0.31% | 4,400 |
| 2025-10-23 | 94.90 | 95.90 | 94.30 | 95.60 | +1.49% | 3,704 |
| 2025-10-22 | 94.70 | 95.90 | 93.10 | 94.20 | +0.11% | 3,816 |
| 2025-10-21 | 91.50 | 94.20 | 90.70 | 94.10 | +1.95% | 4,148 |
| 2025-10-20 | 90.20 | 92.30 | 90.10 | 92.30 | +1.99% | 4,123 |
| 2025-10-17 | 95.10 | 95.20 | 90.50 | 90.50 | -5.04% | 7,475 |
| 2025-10-16 | 97.80 | 97.80 | 95.30 | 95.30 | -2.26% | 2,609 |
| 2025-10-15 | 99.50 | 100.60 | 97.50 | 97.50 | -0.71% | 3,927 |
| 2025-10-14 | 98.30 | 99.20 | 97.10 | 98.20 | -0.61% | 8,115 |
| 2025-10-13 | 97.50 | 100.20 | 97.20 | 98.80 | +1.44% | 7,090 |
| 2025-10-10 | 98.10 | 98.80 | 96.60 | 97.40 | -0.61% | 10,455 |
| 2025-10-09 | 98.20 | 98.40 | 97.60 | 98.00 | -0.91% | 2,982 |
| 2025-10-08 | 98.90 | 98.90 | 98.90 | 98.90 | +0.00% | 3,890 |
| 2025-10-07 | 97.50 | 101.00 | 97.50 | 98.90 | +1.54% | 9,541 |
| 2025-10-06 | 97.40 | 97.40 | 97.40 | 97.40 | +0.00% | 8,560 |
| 2025-10-03 | 98.70 | 99.00 | 96.00 | 97.40 | -0.61% | 8,939 |
| 2025-10-02 | 98.10 | 99.50 | 97.80 | 98.00 | +0.00% | 6,448 |
| 2025-10-01 | 97.60 | 98.80 | 97.10 | 98.00 | -0.51% | 4,299 |
| 2025-09-30 | 98.50 | 98.50 | 98.50 | 98.50 | +0.00% | 6,766 |
| 2025-09-29 | 98.00 | 98.90 | 97.60 | 98.50 | +0.51% | 4,638 |
| 2025-09-26 | 100.20 | 101.20 | 97.60 | 98.00 | -2.00% | 6,689 |
| 2025-09-25 | 102.20 | 102.20 | 99.00 | 100.00 | -2.34% | 6,387 |
| 2025-09-24 | 101.20 | 103.00 | 100.60 | 102.40 | +1.19% | 7,381 |
| 2025-09-23 | 99.60 | 101.60 | 99.60 | 101.20 | +1.20% | 7,095 |
| 2025-09-22 | 100.00 | 100.00 | 100.00 | 100.00 | +0.00% | 7,530 |
| 2025-09-19 | 102.00 | 102.00 | 99.20 | 100.00 | -1.77% | 13,936 |
| 2025-09-18 | 99.80 | 104.20 | 99.80 | 101.80 | +1.80% | 12,300 |
| 2025-09-17 | 98.20 | 100.00 | 97.20 | 100.00 | +1.42% | 9,681 |
| 2025-09-16 | 99.20 | 100.80 | 98.20 | 98.60 | -1.00% | 9,131 |
| 2025-09-15 | 97.00 | 99.70 | 97.00 | 99.60 | +2.89% | 12,150 |
| 2025-09-12 | 96.30 | 97.70 | 95.60 | 96.80 | +0.41% | 6,834 |
| 2025-09-11 | 95.30 | 97.30 | 95.20 | 96.40 | +0.42% | 15,219 |
| 2025-09-10 | 93.60 | 97.50 | 93.60 | 96.00 | +3.34% | 19,904 |
| 2025-09-09 | 90.80 | 93.20 | 90.80 | 92.90 | +1.53% | 16,265 |
| 2025-09-08 | 89.10 | 91.80 | 89.10 | 91.50 | +3.27% | 12,551 |
| 2025-09-05 | 88.10 | 89.40 | 88.00 | 88.60 | +1.03% | 12,298 |
| 2025-09-04 | 87.00 | 87.90 | 86.00 | 87.70 | +1.04% | 9,199 |
| 2025-09-03 | 86.00 | 87.50 | 85.00 | 86.80 | +1.88% | 13,527 |
| 2025-09-02 | 87.50 | 87.50 | 84.30 | 85.20 | -2.74% | 14,495 |
| 2025-09-01 | 87.50 | 88.10 | 85.90 | 87.60 | +0.69% | 4,630 |
| 2025-08-29 | 88.50 | 92.60 | 86.80 | 87.00 | +2.35% | 26,054 |
| 2025-08-28 | 83.50 | 85.20 | 83.50 | 85.00 | +2.78% | 7,750 |
| 2025-08-27 | 83.50 | 83.50 | 81.60 | 82.70 | +0.00% | 5,329 |
| 2025-08-26 | 85.00 | 85.00 | 82.70 | 82.70 | -1.90% | 8,236 |
| 2025-08-25 | 85.30 | 85.30 | 83.30 | 84.30 | -0.94% | 5,134 |
| 2025-08-22 | 83.90 | 85.30 | 82.70 | 85.10 | +1.92% | 7,640 |
| 2025-08-21 | 83.00 | 84.00 | 82.40 | 83.50 | +0.60% | 7,357 |
| 2025-08-20 | 81.00 | 84.90 | 79.00 | 83.00 | +1.97% | 20,030 |
| 2025-08-19 | 82.40 | 82.40 | 79.60 | 81.40 | -1.21% | 19,441 |
| 2025-08-18 | 83.20 | 85.00 | 81.00 | 82.40 | +0.86% | 10,956 |
| 2025-08-15 | 85.20 | 86.80 | 81.70 | 81.70 | +11.16% | 17,676 |
| 2025-08-14 | 73.50 | 73.50 | 73.50 | 73.50 | +0.00% | 31,728 |
| 2025-08-13 | 72.80 | 74.00 | 71.80 | 73.50 | +0.27% | 11,452 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+20.65%). Worst month: May (-8.55%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Adesso SE's (ADN1.DE) latest close?
62.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is ADN1.DE's 52-week high and low?
104.20 high and 47.05 low over the trailing 52 weeks, as of 2026-08-07.
What is Adesso SE's strongest and weakest month historically?
Historically, ADN1.DE's strongest calendar month has been Nov (average +20.65%) and its weakest May (average -8.55%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.