Adesso SE Historical Data - ADN1D | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Adesso SE (ADN1D)

82.30

-2.70

(-3.18%)

Closed March 13 12:30PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741799700	85	-0.4	-0.47	84	85	84	110
1741713300	85.4	-3.4	-3.83	88.4	88.4	84.95	147
1741626900	88.8	-1.5	-1.66	86.8	88.8	86.3	67
1741367700	90.3	-1	-1.10	89.2	91.7	89.2	262
1741281300	91.3	3.5	3.99	91.5	91.6	89.9	202
1741194900	87.8	5.6	6.81	85.7	87.9	85.5	108
1741108500	82.2	-2.9	-3.41	84.7	84.7	80.9	202
1741022100	85.1	1.5	1.79	85.8	87.2	85.1	167
1740762900	83.6	-1.6	-1.88	84.6	84.6	83.5	166
1740676500	85.2	-1.4	-1.62	85.7	86.25	84	200
1740590100	86.6	-1.6	-1.81	88.1	88.8	86.6	68
1740503700	88.2	-1.4	-1.56	89.7	89.7	87.6	122
1740417300	89.6	-1.1	-1.21	91.7	92.25	88.5	206
1740158100	90.7	-0.7	-0.77	92.6	92.8	89.7	210
1740071700	91.4	-1.2	-1.30	93	93	91.2	437
1739985300	92.6	-0.8	-0.86	94	94.7	92.3	173
1739898900	93.4	-2.65	-2.76	95.9	95.9	93.4	110
1739812500	96.05	3.65	3.95	94	96.05	94	78
1739553300	92.4	-2.5	-2.63	94.3	94.3	92.4	171
1739466900	94.9	0.2	0.21	95.5	95.65	94.1	26
1739380500	94.7	0.25	0.26	95	96.7	93.7	71
1739294100	94.45	0.25	0.27	95	95	92.6	203
1739207700	94.2	0.4	0.43	94.6	96.3	94.2	52
1738948500	93.8	-2	-2.09	96.2	96.2	93.8	105
1738862100	95.8	0.1	0.10	96.9	96.9	94.5	57
1738775700	95.7	-0.8	-0.83	96.7	97.6	95.4	128
1738689300	96.5	1.15	1.21	94.3	97.7	94.3	222
1738602900	95.35	-0.7	-0.73	93.9	96.5	93.7	283
1738343700	96.05	1.35	1.43	93.8	96.2	93.8	149
1738257300	94.7	1.2	1.28	94.8	95.1	94.1	185
1738170900	93.5	-0.13	-0.14	97.7	98	93.5	74
1738084500	93.63	1.43	1.55	92.7	94.3	92.25319	89
1737998100	92.2	-2	-2.12	92	93.9	92	165
1737738900	94.2	2.8	3.06	94.3	94.3	92.5	157
1737652500	91.4	3.6	4.10	89.6	92.3	89.6	372
1737566100	87.8	0	0.00	87.8	87.8	87.8	0
1737479700	87.8	-0.9	-1.01	89.7	89.8	87.4	332
1737393300	88.7	-3.3	-3.59	91.3	91.3	88.6	44
1737134100	92	2.2	2.45	92.3	93	91.1	699
1737047700	89.8	6.9	8.32	86.1	90.6	86	478
1736961300	82.9	3.4	4.28	81.5	83.2	80.05	250
1736874900	79.5	-2.5	-3.05	81.9	81.9	79.05	377
1736788500	82	-0.7	-0.85	83	83	82	627
1736529300	82.7	-1.3	-1.55	83.9	84.3	82.6	192
1736442900	84	-0.9	-1.06	84.7	85.1	84	261
1736356500	84.9	-3.9	-4.39	87.2	87.9	84.9	306
1736270100	88.8	-1.3	-1.44	90	90	88.5	206
1736183700	90.1	0.5	0.56	90	91.45	89.4	261
1735924500	89.6	0.7	0.79	91.1	92	89.6	344
1735838100	88.9	0.7	0.79	87.3	89	87.3	184
1735751700	88.2	0	0.00	88.2	88.2	88.2	0
1735665300	88.2	0	0.00	88.2	88.2	88.2	0
1735578900	88.2	0.7	0.80	87.6	88.2	86.7	67
1735319700	87.5	1	1.16	88.5	88.9	86.65	29
1735233300	86.5	0	0.00	86.5	86.5	86.5	0
1735146900	86.5	0	0.00	86.5	86.5	86.5	0
1735060500	86.5	0	0.00	86.5	86.5	86.5	0
1734974100	86.5	1.8	2.13	84.8	86.5	84.6	991
1734714900	84.7	-1.6	-1.85	85.1	85.7	83.35	557
1734628500	86.3	-0.6	-0.69	86.6	86.9	85.7	641
1734542100	86.9	0	0.00	86.7	88.2	86	500
1734455700	86.9	-5	-5.44	90.9	90.9	86.9	332
1734369300	91.9	-2.1	-2.23	91.9	93.3	90.5	110
1734110100	94	-0.9	-0.95	95	95.8	94	293

Latin American Minerals

BNP Paribas Issuance

Western Yilgarn NL

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions