|
Real-time
Tradegate
08:31:04 28/08/2026 BST
|
5-day change | 1st Jan Change | ||
| 60.20 EUR | +0.33% |
|
-3.23% | -32.58% |
| 08-17 | Adesso SE : Berenberg gives a Buy rating | ZD |
| 08-14 | Adesso SE Reports Earnings Results for the Half Year Ended June 30, 2026 | CI |
Stock exchange
Tradegate
ADN1 60.20 €
+0.33%
13.97K
€
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADN1 | 60.10EUR | -0.33% | 26.08K € | ||
Börse Stuttgart
| ADN1 | 60.60EUR | +1.51% | 22.72K € | |
|
CBOE
| ADN1d | 60.15EUR | -0.08% | 14.92K € | |
|
Tradegate
| ADN1 | 60.20EUR | +0.33% | 13.97K € | |
|
OTC Markets
| ADSGF | 60.00USD | -18.60% | 6K $ | |
|
Boerse Muenchen
| ADN1 | 60.20EUR | +0.67% | 2.11K € | |
|
Deutsche Boerse AG
| ADN1 | 59.90EUR | +3.63% | 0 € | |
|
CBOE
| 0N5I | 60.60EUR | 0.00% | 0 € | |
|
Berne S.E.
| ADN1 | 56.09CHF | +3.40% | 0 CHF | |
|
Wiener Boerse
| ADNG | 58.70EUR | -2.33% | 0 € |
Quotes 5-day view: adesso SE
Real-time Tradegate
| 24/08/2026 | 25/08/2026 | 26/08/2026 | 27/08/2026 | 28/08/2026 | |
|---|---|---|---|---|---|
| Last | €59.30 | €58.10 | €58.00 | €60.00 | €60.20 |
| Volume | 1,167 | 545 | 2,359 | 1,304 | 232 |
| Change | -1.50% | -2.02% | -0.17% | +3.45% | +0.33% |
| Opening | €60.70 | €59.70 | €58.40 | €58.40 | €60.30 |
| High | €60.70 | €59.70 | €58.40 | €60.30 | €60.40 |
| Low | €58.60 | €57.40 | €56.70 | €58.20 | €60.00 |
Performance
| 1 week | -3.23% | ||
| Current month | +3.09% | ||
| 1 month | +6.95% | ||
| 3 months | +1.52% | ||
| 6 months | -4.15% | ||
| Current year | -32.58% | ||
| 1 year | -27.45% | ||
| 3 years | -45.65% | ||
| 5 years | -64.71% | ||
| 10 years | +94.82% |
Volumes
marketsCapital turnover ratio
0
Float rotation
0
Basic data
Market Cap (EUR)
386,349,878
Market Cap (USD)
450,081,405
Net sales (EUR)
1,465,782,000
Net sales (USD)
1,707,574,557
Free-Float
47.85 %
Free-Float capitalization (EUR)
188,343,070
Free-Float capitalization (USD)
219,411,778
Average Daily Capital Traded
0.04%
Indicators
Moving average 5 days
59.12
Moving average 20 days
59.94
Moving average 50 days
55.88
Moving average 100 days
57.08
Price spread / (MMA5)
-1.79%
Price spread / (MMA20)
-0.43%
Price spread / (MMA50)
-7.17%
Price spread / (MMA100)
-5.19%
RSI 9 days
43.92
RSI 14 days
48.04
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.33% | -3.23% | -27.45% | -45.65% | 450M | |
| +3.88% | +2.18% | -2.47% | +64.29% | 225B | |
| +3.31% | +3.33% | -27.12% | -41.22% | 115B | |
| +4.36% | +2.43% | +64.23% | +115.74% | 114B | |
| +4.19% | +2.32% | -25.82% | -30.62% | 85.18B | |
| -1.01% | +3.09% | -25.41% | +3.25% | 63.33B | |
| +2.75% | +1.94% | -25.37% | -19.37% | 47.1B | |
| +4.02% | +8.23% | +9.45% | +114.09% | 40.87B | |
| +3.65% | +5.28% | +6.56% | +226.68% | 39.42B | |
| +2.99% | -0.34% | -11.56% | +15.16% | 36.32B | |
| Average | +3.12% | +0.33% | -6.50% | +40.24% | 76.64B | |
| Weighted average by Cap. | +3.38% | +1.21% | -1.47% | +44.04% |
Historical Quotes: adesso SE
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
215b.w0rp3mKB8j4iMnJCnONHwWwhuTgdgadYY7dirFi6YTo.tgGd6BH1nH1zWxkXzotqlj0X8FJT6fI6Lt1bzWzoNXmNLr6fUKykZFofEQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 08:31:04 | 60.20 | 12 | 232 |
| 08:31:04 | 60.20 | 60 | 220 |
| 08:29:58 | 60.40 | 36 | 160 |
| 08:03:51 | 60.00 | 40 | 124 |
| 07:52:37 | 60.10 | 3 | 84 |
| 07:52:26 | 60.30 | 1 | 81 |
| 07:45:27 | 60.30 | 5 | 80 |
Price Extremes
| 1 week | 56.7 |  | 61.4 |
| 1 month | 56.2 | | 63.8 |
| 3 years | 47.3 | | 121.6 |
| 5 years | 47.3 | | 227.5 |
| 10 years | 30.5 | | 227.5 |
Monthly variations
Annual variations
| 2026 | -32.36% | ||
| 2025 | +1.25% | ||
| 2024 | -18.31% | ||
| 2023 | -18.85% | ||
| 2022 | -36.25% | ||
| 2021 | +117.12% | ||
| 2020 | +78.73% | ||
| 2019 | +12.84% | ||
| 2018 | -13.10% | ||
| 2017 | +19.07% | ||
| 2016 | +93.99% | ||
| 2015 | +77.08% | ||
| 2014 | +27.88% | ||
| 2013 | +66.00% | ||
| 2012 | +3.03% | ||
| 2011 | +15.50% | ||
| 2010 | +1.73% |
- Stock Market
- Stocks
- ADN1 Stock
- ADN1 Stock
- Quotes adesso SE
Select your edition
All financial news and data tailored to specific country editions
