|
Market Closed -
Xetra
16:35:26 23/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 72.10 EUR | +0.42% |
|
+5.72% | -18.71% |
Stock exchange
Xetra
ADN1 72.10 €
+0.42%
1.27M
€
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADN1 | 72.10EUR | +0.42% | 1.27M € | ||
CBOE
| ADN1d | 72.40EUR | +1.40% | 221K € | |
|
Tradegate
| ADN1 | 71.80EUR | -0.14% | 110K € | |
|
Boerse Muenchen
| ADN1 | 71.80EUR | +0.42% | 12.92K € | |
|
Deutsche Boerse AG
| ADN1 | 71.00EUR | -0.70% | 7.1K € | |
|
OTC Markets
| ADSGF | 81.09USD | +35.15% | 8.11K $ | |
|
Börse Stuttgart
| ADN1 | 71.40EUR | +0.14% | 714 € | |
|
CBOE
| 0N5I | 60.05EUR | 0.00% | 0 € | |
|
Berne S.E.
| ADN1 | 66.27CHF | +0.80% | 0 CHF | |
|
Wiener Boerse
| ADNG | 71.30EUR | -0.14% | 0 € |
Quotes 5-day view: adesso SE
Delayed Quote Xetra
| 19/10/2026 | 20/10/2026 | 21/10/2026 | 22/10/2026 | 23/10/2026 | |
|---|---|---|---|---|---|
| Last | €68.80 | €69.60 | €74.30 | €71.80 | €72.10 |
| Volume | 13,841 | 15,024 | 15,531 | 15,070 | 17,663 |
| Change | +0.88% | +1.16% | +6.75% | -3.36% | +0.42% |
| Opening | €68.00 | €68.90 | €69.80 | €75.00 | €71.80 |
| High | €70.30 | €70.30 | €74.40 | €75.00 | €72.50 |
| Low | €68.00 | €68.00 | €69.60 | €71.20 | €70.70 |
Performance
| 1 day | +0.42% | ||
| 1 week | +5.72% | ||
| Current month | +27.61% | ||
| 1 month | +32.05% | ||
| 3 months | +36.29% | ||
| 6 months | +22.41% | ||
| Current year | -18.71% | ||
| 1 year | -24.58% | ||
| 3 years | -18.07% | ||
| 5 years | -59.08% | ||
| 10 years | +74.56% |
Volumes
marketsDaily volume
17,663
Estimated daily volume
17,663
Avg. Volume 20 sessions
14,856
Daily volume ratio
1.19
Avg. Volume 20 sessions
1,071,117.6
Avg. Volume 20 sessions USD
1,199,758.82
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)
461,954,000
Market Cap (USD)
517,305,711
Net sales (EUR)
1,465,782,000
Net sales (USD)
1,641,413,214
Number of employees
11,515
Sales / Employee (EUR)
127,293
Sales / Employee (USD)
142,546
Free-Float
47.85%
Free-Float capitalization (EUR)
225,199,591
Free-Float capitalization (USD)
252,183,193
Average Daily Capital Traded
0.23%
Indicators
Moving average 5 days
71.32
Moving average 20 days
62.88
Moving average 50 days
60.5
Moving average 100 days
57.79
Price spread / (MMA5)
-1.08%
Price spread / (MMA20)
-12.78%
Price spread / (MMA50)
-16.09%
Price spread / (MMA100)
-19.85%
RSI 9 days
74.55
RSI 14 days
72.54
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.42% | +5.72% | -24.58% | -18.07% | 517M | |
| +0.58% | +9.23% | -11.03% | +85.92% | 239B | |
| -0.69% | +3.27% | -2.54% | +23.05% | 205B | |
| -3.62% | +8.57% | -0.18% | -15.45% | 147B | |
| +3.65% | +6.06% | +28.63% | +119.01% | 115B | |
| +7.29% | +9.93% | +50.00% | +454.91% | 116B | |
| +0.92% | +2.64% | -17.68% | -25.81% | 96.43B | |
| +0.36% | +4.29% | -11.86% | +6.52% | 70.72B | |
| -2.10% | +1.22% | +16.04% | +164.44% | 49.53B | |
| +0.04% | -0.64% | -24.51% | -18.09% | 49.23B | |
| Average | +0.68% | +5.68% | +0.23% | +77.64% | 108.79B | |
| Weighted average by Cap. | +0.68% | +6.92% | +2.70% | +86.95% |
Historical Quotes: adesso SE
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b9fbc3af894.6oJ675m2rL9aTYebAYkOS_pljXDK4G0Lydab5BQCtaE.2rcC2Mzl3M1ietTIScY2BJY8_CCGmSdNrrXukCQ61_Ol8Unfwf3VzGMm4A
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:35:26 | 72.10 | 4,023 | 17,615 |
| 16:30:09 | 72.50 | 19 | 13,592 |
| 16:29:56 | 72.10 | 62 | 13,573 |
| 16:29:56 | 72.00 | 47 | 13,511 |
| 16:29:46 | 72.10 | 400 | 13,464 |
| 16:29:40 | 72.20 | 367 | 13,064 |
| 16:29:31 | 72.00 | 43 | 12,697 |
| 16:29:02 | 72.20 | 149 | 12,654 |
| 16:27:55 | 72.20 | 17 | 12,505 |
| 16:26:57 | 72.20 | 17 | 12,488 |
Price Extremes
| 1 week | 68 |  | 75 |
| 1 month | 54 | | 75 |
| Current year | 47.05 | | 92.2 |
| 1 year | 47.05 | | 97.7 |
| 3 years | 47.05 | | 121 |
| 5 years | 47.05 | | 228.5 |
| 10 years | 33.05 | | 228.5 |
Monthly variations
Annual variations
| 2026 | -18.71% | ||
| 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
