|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 49.50 EUR | -1.79% |
|
-6.25% | -44.19% |
| 06-18 | Adesso SE(XTRA:ADN1) dropped from Germany SDAX (Total Return) Index | CI |
| 06-10 | IT services provider Adesso secures contract from Deutsche Bundesbank | DP |
Quotes 5-day view: adesso SE
Delayed Quote Xetra
| 2026-06-17 | 2026-06-18 | 2026-06-19 | 2026-06-22 | 2026-06-23 | |
|---|---|---|---|---|---|
| Last | €52.80 | €50.80 | €50.30 | €51.20 | €50.40 |
| Volume | 12,042 | 16,509 | 23,878 | 15,326 | 8,919 |
| Change | -0.38% | -3.79% | -0.98% | +1.79% | -1.56% |
| Opening | €53.00 | €52.70 | €50.50 | €50.40 | €50.80 |
| High | €53.50 | €52.70 | €51.10 | €51.50 | €51.50 |
| Low | €51.60 | €50.10 | €50.30 | €50.10 | €50.30 |
Performance
| 1 day | -1.88% | ||
| 1 week | -6.25% | ||
| Current month | -18.32% | ||
| 1 month | -16.81% | ||
| 3 months | -11.92% | ||
| 6 months | -44.07% | ||
| Current year | -44.19% | ||
| 1 year | -42.58% | ||
| 3 years | -59.43% | ||
| 5 years | -64.74% | ||
| 10 years | +90.38% |
Volumes
marketsDaily volume
12,581
Estimated daily volume
12,581
Avg. Volume 20 sessions
14,100
Daily volume ratio
0.89
Avg. Volume 20 sessions
697,950
Avg. Volume 20 sessions USD
791,942.93
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)
322,919,301
Market Cap (USD)
367,580,308
Net sales (EUR)
1,465,782,000
Net sales (USD)
1,668,505,407
Number of employees
11,497
Sales / Employee (EUR)
127,493
Sales / Employee (USD)
145,125
Free-Float
47.85 %
Free-Float capitalization (EUR)
157,421,073
Free-Float capitalization (USD)
179,193,026
Average Daily Capital Traded
0.22%
Indicators
Moving average 5 days
51.1
Moving average 20 days
56.1
Moving average 50 days
57.66
Moving average 100 days
60.09
Price spread / (MMA5)
+3.23%
Price spread / (MMA20)
+13.32%
Price spread / (MMA50)
+16.48%
Price spread / (MMA100)
+21.40%
STIM
RSI 9 days
32.25
RSI 14 days
35.55
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.79% | -6.25% | -42.58% | -59.43% | 368M | |
| -1.23% | -0.10% | -10.79% | +99.55% | 249B | |
| +0.43% | -1.11% | +3.93% | +36.55% | 79.86B | |
| +2.40% | -4.09% | -37.85% | -34.43% | 78.66B | |
| +0.73% | -17.93% | -57.42% | -56.95% | 77.72B | |
| +1.28% | -2.74% | -39.13% | -8.15% | 54.6B | |
| +2.65% | -7.61% | -33.30% | -16.47% | 43.97B | |
| +2.21% | -1.34% | -3.26% | +74.23% | 33.96B | |
| +0.40% | -3.89% | -34.60% | -4.40% | 31.69B | |
| +4.21% | -0.29% | -3.91% | +183.16% | 30.24B | |
| Average | +1.18% | -6.29% | -25.89% | +21.37% | 68.01B | |
| Weighted average by Cap. | +0.60% | -5.23% | -21.70% | +40.14% |
Historical Quotes: adesso SE
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7887fc87ba81cd10e6ab.s06uzBtgkBBZb3XhhWo0Bfn5thTBjKl-WxVa2enFGPo.8mPHtXAUpVgwJz2p5AdAd6nI4lu36p0XEHEru5-NcYnUCZ6IcCPpIG8hJA
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:35:39 | 49.50 | 1,547 | 12,168 |
| 11:29:51 | 49.75 | 14 | 10,621 |
| 11:29:08 | 49.65 | 80 | 10,607 |
| 11:29:06 | 49.50 | 14 | 10,527 |
| 11:28:49 | 49.50 | 14 | 10,513 |
| 11:27:29 | 49.50 | 14 | 10,499 |
| 11:25:03 | 49.50 | 12 | 10,485 |
| 11:25:02 | 49.60 | 15 | 10,473 |
| 11:20:04 | 49.55 | 25 | 10,458 |
| 11:15:48 | 49.45 | 1 | 10,433 |
Course Extremes
| 1 week | 48.65 |  | 52.7 |
| 1 month | 48.65 | | 66.3 |
| Current year | 48.65 | | 92.2 |
| 1 year | 48.65 | | 104.2 |
| 3 years | 48.65 | | 124.6 |
| 5 years | 48.65 | | 228.5 |
| 10 years | 25.42 | | 228.5 |
Monthly variations
Annual variations
| 2026 | -43.18% | ||
| 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
