|
Market Closed -
Xetra
16:35:29 09/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 58.30 EUR | -2.18% |
|
-4.89% | -34.27% |
Stock exchange
Xetra
ADN1 58.30 €
-2.18%
307K
€
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADN1 | 58.30EUR | -2.18% | 307K € | ||
CBOE
| ADN1d | 57.90EUR | -2.85% | 128K € | |
|
Tradegate
| ADN1 | 57.70EUR | -3.83% | 97.28K € | |
|
Boerse Muenchen
| ADN1 | 58.20EUR | -2.02% | 67.1K € | |
|
OTC Markets
| ADSGF | 60.00USD | -18.60% | 6K $ | |
|
Börse Stuttgart
| ADN1 | 57.70EUR | -3.19% | 3.46K € | |
|
Deutsche Boerse AG
| ADN1 | 59.50EUR | 0.00% | 0 € | |
|
CBOE
| 0N5I | 60.05EUR | 0.00% | 0 € | |
|
Berne S.E.
| ADN1 | 56.27CHF | -0.61% | 0 CHF | |
|
Wiener Boerse
| ADNG | 60.50EUR | -0.17% | 0 € |
Quotes 5-day view: adesso SE
Delayed Quote Xetra
| 02/09/2026 | 03/09/2026 | 04/09/2026 | 07/09/2026 | 08/09/2026 | |
|---|---|---|---|---|---|
| Last | €61.30 | €62.40 | €61.70 | €60.40 | €59.60 |
| Volume | 10,784 | 3,839 | 5,870 | 6,827 | 5,601 |
| Change | -1.61% | +1.79% | -1.12% | -2.11% | -1.32% |
| Opening | €60.70 | €62.00 | €63.40 | €61.10 | €60.70 |
| High | €61.30 | €63.10 | €63.40 | €61.10 | €60.70 |
| Low | €59.40 | €61.40 | €61.00 | €59.80 | €59.30 |
Performance
| 1 day | -2.60% | ||
| 1 week | -4.89% | ||
| Current month | -8.76% | ||
| 1 month | -5.36% | ||
| 3 months | +10.00% | ||
| 6 months | -9.33% | ||
| Current year | -34.27% | ||
| 1 year | -37.24% | ||
| 3 years | -48.32% | ||
| 5 years | -68.59% | ||
| 10 years | +82.19% |
Volumes
marketsDaily volume
5,268
Estimated daily volume
5,268
Avg. Volume 20 sessions
8,408
Daily volume ratio
0.63
Avg. Volume 20 sessions
490,186.4
Avg. Volume 20 sessions USD
570,233.84
Record volume 1
128,828
Record volume 2
116,572
Record volume 3
111,557
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (EUR)
381,864,888
Market Cap (USD)
444,132,226
Net sales (EUR)
1,465,782,000
Net sales (USD)
1,704,794,138
Number of employees
11,515
Sales / Employee (EUR)
127,293
Sales / Employee (USD)
148,050
Free-Float
47.85 %
Free-Float capitalization (EUR)
186,156,666
Free-Float capitalization (USD)
216,511,591
Average Daily Capital Traded
0.13%
Indicators
Moving average 5 days
61.08
Moving average 20 days
60.25
Moving average 50 days
57.5
Moving average 100 days
57.1
Price spread / (MMA5)
+4.77%
Price spread / (MMA20)
+3.34%
Price spread / (MMA50)
-1.37%
Price spread / (MMA100)
-2.07%
STIM
RSI 9 days
49.03
RSI 14 days
51.63
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.18% | -4.89% | -37.24% | -48.32% | 444M | |
| +0.25% | +0.13% | -10.46% | +56.36% | 219B | |
| -0.38% | +9.59% | +48.60% | +96.97% | 118B | |
| -1.32% | -5.64% | -29.72% | -45.65% | 110B | |
| -2.11% | -6.80% | -26.86% | -35.85% | 86.08B | |
| -1.41% | -2.86% | -27.79% | -7.26% | 60.36B | |
| -4.34% | -10.47% | -27.77% | -29.57% | 46.22B | |
| -0.79% | -5.12% | +2.72% | +102.32% | 42.47B | |
| -1.66% | -10.03% | +1.01% | +179.31% | 39.39B | |
| -3.70% | -9.00% | -12.34% | -2.56% | 36.45B | |
| Average | -1.80% | -3.66% | -11.99% | +26.57% | 75.79B | |
| Weighted average by Cap. | -1.10% | -1.98% | -7.10% | +33.24% |
Historical Quotes: adesso SE
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9c9b4f66265a784963d57c20cf.mYsWCA-9_2e5Z076flhIk9zR7TJyF_G6eIUj6Ukl1zA.r_xmXT78oB_-LyOjCyxx24SCuGEndYH9FMlqjg1illH_6URmSOvNVo1XFw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:35:29 | 58.30 | 1,478 | 5,268 |
| 16:28:45 | 58.20 | 90 | 3,790 |
| 16:28:45 | 58.20 | 78 | 3,700 |
| 16:22:03 | 57.90 | 12 | 3,622 |
| 16:21:20 | 57.90 | 38 | 3,610 |
| 16:21:20 | 58.00 | 9 | 3,572 |
| 16:21:20 | 58.00 | 96 | 3,563 |
| 16:21:20 | 58.00 | 100 | 3,467 |
| 16:15:17 | 57.90 | 16 | 3,367 |
| 16:14:34 | 57.90 | 6 | 3,351 |
Price Extremes
| 1 week | 57.9 |  | 63.4 |
| 1 month | 56.4 | | 64 |
| Current year | 47.05 | | 92.2 |
| 1 year | 47.05 | | 104.2 |
| 3 years | 47.05 | | 121 |
| 5 years | 47.05 | | 228.5 |
| 10 years | 30.52 | | 228.5 |
Monthly variations
Annual variations
| 2026 | -32.81% | ||
| 2025 | +0.80% | ||
| 2024 | -18.06% | ||
| 2023 | -18.51% | ||
| 2022 | -36.94% | ||
| 2021 | +115.46% | ||
| 2020 | +81.31% | ||
| 2019 | +13.59% | ||
| 2018 | -13.85% | ||
| 2017 | +18.85% | ||
| 2016 | +91.11% | ||
| 2015 | +78.36% | ||
| 2014 | +27.98% | ||
| 2013 | +64.77% | ||
| 2012 | +1.59% | ||
| 2011 | +16.90% | ||
| 2010 | +0.73% | ||
| 2009 | +6.15% | ||
| 2008 | -17.24% | ||
| 2007 | -8.42% |
- Stock Market
- Stocks
- ADN1 Stock
- Quotes adesso SE
Select your edition
All financial news and data tailored to specific country editions
