Is adesso SE (ADN1.DE) a Buy, Sell, or Hold?
XETRA : ADN1.DE
adesso SE — Stock Chart
$56.5 EUR
$3.9 (7.41%)
- Volume
- 10.32K
- Average Volume
- 15.04K
- Market Capitalization
- $362M
- P/E Ratio
- 15.03
- Dividend Yield
- 1.38%
- Price Target
- Year High
- $104.20
- Year Low
- $47.05
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.20
- Current Ratio
- $1.27
ADN1.DE Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-27 | $52.80 | $56.50 | 7.01% | 10321 |
| 2026-07-24 | $53.10 | $52.60 | -0.94% | 11694 |
| 2026-07-23 | $54.50 | $52.90 | -2.94% | 13962 |
| 2026-07-22 | $55.50 | $54.60 | -1.62% | 9830 |
| 2026-07-21 | $56.60 | $55.50 | -1.94% | 9382 |
| 2026-07-20 | $56.30 | $56.00 | -0.53% | 9068 |
| 2026-07-17 | $56.70 | $55.70 | -1.76% | 15211 |
| 2026-07-16 | $52.90 | $56.60 | 6.99% | 13912 |
| 2026-07-15 | $52.20 | $52.80 | 1.15% | 8538 |
| 2026-07-14 | $52.00 | $52.10 | 0.19% | 9808 |
| 2026-07-13 | $52.10 | $52.30 | 0.38% | 8615 |
| 2026-07-10 | $52.40 | $51.20 | -2.29% | 6347 |
| 2026-07-09 | $52.50 | $51.90 | -1.14% | 7647 |
| 2026-07-08 | $53.00 | $52.30 | -1.32% | 12495 |
| 2026-07-07 | $53.80 | $52.90 | -1.67% | 3626 |
| 2026-07-06 | $52.50 | $53.10 | 1.14% | 7473 |
| 2026-07-03 | $52.80 | $52.40 | -0.76% | 6857 |
| 2026-07-02 | $52.50 | $52.30 | -0.38% | 5160 |
| 2026-07-01 | $49.90 | $52.90 | 6.01% | 12225 |
| 2026-06-30 | $51.20 | $50.50 | -1.37% | 4953 |
| 2026-06-29 | $49.50 | $51.70 | 4.44% | 16201 |
| 2026-06-26 | $49.05 | $49.25 | 0.41% | 22230 |
| 2026-06-25 | $49.25 | $49.55 | 0.61% | 11845 |
| 2026-06-24 | $50.50 | $49.50 | -1.98% | 12581 |
| 2026-06-23 | $50.80 | $50.40 | -0.79% | 8919 |
| 2026-06-22 | $50.40 | $51.20 | 1.59% | 15326 |
| 2026-06-19 | $50.50 | $50.30 | -0.40% | 23878 |
| 2026-06-18 | $52.70 | $50.80 | -3.61% | 16529 |
| 2026-06-17 | $53.00 | $52.80 | -0.38% | 12043 |
| 2026-06-16 | $53.30 | $53.00 | -0.56% | 9108 |
| 2026-06-15 | $53.60 | $53.80 | 0.37% | 11008 |
| 2026-06-12 | $54.00 | $53.10 | -1.67% | 14288 |
| 2026-06-11 | $53.60 | $53.40 | -0.37% | 14997 |
| 2026-06-10 | $53.70 | $53.80 | 0.19% | 23202 |
| 2026-06-09 | $56.40 | $53.00 | -6.03% | 18642 |
| 2026-06-08 | $56.00 | $56.10 | 0.18% | 11989 |
| 2026-06-05 | $59.60 | $55.80 | -6.38% | 14151 |
| 2026-06-04 | $58.50 | $60.20 | 2.91% | 7809 |
| 2026-06-03 | $61.70 | $60.30 | -2.27% | 9604 |
| 2026-06-02 | $65.30 | $61.70 | -5.51% | 18500 |
| 2026-06-01 | $61.80 | $64.70 | 4.69% | 20580 |
| 2026-05-29 | $59.70 | $60.60 | 1.51% | 128.83K |
| 2026-05-28 | $58.90 | $59.70 | 1.36% | 10125 |
| 2026-05-27 | $58.10 | $59.00 | 1.55% | 10959 |
| 2026-05-26 | $59.40 | $58.60 | -1.35% | 10741 |
| 2026-05-25 | $59.90 | $59.50 | -0.67% | 3953 |
| 2026-05-22 | $60.00 | $59.40 | -1.00% | 11264 |
| 2026-05-21 | $60.70 | $59.50 | -1.98% | 17132 |
| 2026-05-20 | $59.60 | $60.20 | 1.01% | 16607 |
| 2026-05-19 | $57.20 | $59.60 | 4.20% | 31158 |
| 2026-05-18 | $57.40 | $57.20 | -0.35% | 25114 |
| 2026-05-15 | $53.60 | $56.40 | 5.22% | 13454 |
| 2026-05-14 | $53.20 | $53.50 | 0.56% | 20427 |
| 2026-05-13 | $56.80 | $53.10 | -6.51% | 25247 |
| 2026-05-12 | $57.50 | $56.40 | -1.91% | 13433 |
| 2026-05-11 | $59.20 | $58.00 | -2.03% | 20633 |
| 2026-05-08 | $59.60 | $58.70 | -1.51% | 17621 |
| 2026-05-07 | $59.60 | $60.00 | 0.67% | 14946 |
| 2026-05-06 | $58.90 | $59.10 | 0.34% | 11275 |
| 2026-05-05 | $59.00 | $58.40 | -1.02% | 14446 |
| 2026-05-04 | $59.60 | $58.20 | -2.35% | 11156 |
| 2026-04-30 | $58.00 | $58.30 | 0.52% | 12218 |
| 2026-04-29 | $58.50 | $58.50 | 0.00% | 8974 |
| 2026-04-28 | $59.00 | $58.20 | -1.36% | 13216 |
| 2026-04-27 | $59.20 | $59.00 | -0.34% | 5754 |
| 2026-04-24 | $59.40 | $59.20 | -0.34% | 11543 |
| 2026-04-23 | $61.00 | $58.90 | -3.44% | 11882 |
| 2026-04-22 | $62.00 | $61.90 | -0.16% | 35717 |
| 2026-04-21 | $60.30 | $61.30 | 1.66% | 7182 |
| 2026-04-20 | $60.80 | $60.10 | -1.15% | 7797 |
| 2026-04-17 | $60.70 | $61.90 | 1.98% | 14644 |
| 2026-04-16 | $60.70 | $61.00 | 0.49% | 15508 |
| 2026-04-15 | $59.40 | $60.10 | 1.18% | 17237 |
| 2026-04-14 | $57.50 | $58.80 | 2.26% | 14833 |
| 2026-04-13 | $55.70 | $56.70 | 1.80% | 7139 |
| 2026-04-10 | $55.60 | $56.10 | 0.90% | 11093 |
| 2026-04-09 | $57.60 | $55.50 | -3.65% | 19762 |
| 2026-04-08 | $58.40 | $58.10 | -0.51% | 22213 |
| 2026-04-07 | $59.60 | $55.50 | -6.88% | 28636 |
| 2026-04-02 | $57.90 | $59.60 | 2.94% | 13660 |
| 2026-04-01 | $58.90 | $59.10 | 0.34% | 21888 |
| 2026-03-31 | $58.90 | $57.80 | -1.87% | 24730 |
| 2026-03-30 | $55.80 | $57.20 | 2.51% | 12772 |
| 2026-03-27 | $56.20 | $56.00 | -0.36% | 9004 |
| 2026-03-26 | $56.70 | $56.40 | -0.53% | 16146 |
| 2026-03-25 | $56.60 | $57.10 | 0.88% | 15056 |
| 2026-03-24 | $58.60 | $56.20 | -4.10% | 11026 |
| 2026-03-23 | $53.50 | $58.70 | 9.72% | 21739 |
| 2026-03-20 | $57.80 | $56.00 | -3.11% | 26506 |
| 2026-03-19 | $58.60 | $57.40 | -2.05% | 19369 |