|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 49.25 EUR | -0.61% |
|
-2.09% | -44.48% |
| 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
| 2026-06-22 | 2026-06-23 | 2026-06-24 | 2026-06-25 | 2026-06-26 | |
|---|---|---|---|---|---|
| Last | €51.20 | €50.40 | €49.50 | €49.55 | €49.25 |
| Volume | 15,326 | 8,919 | 12,581 | 11,816 | 22,230 |
| Change | +1.79% | -1.56% | -1.79% | +0.10% | -0.61% |
| Opening | €50.40 | €50.80 | €50.50 | €49.25 | €49.05 |
| High | €51.50 | €51.50 | €50.50 | €50.00 | €49.25 |
| Low | €50.10 | €50.30 | €48.65 | €48.80 | €47.05 |
Performance
| 1 day | -0.61% | ||
| 1 week | -2.09% | ||
| Current month | -18.73% | ||
| 1 month | -16.53% | ||
| 3 months | -12.05% | ||
| 6 months | -44.10% | ||
| Current year | -44.48% | ||
| 1 year | -43.91% | ||
| 3 years | -58.68% | ||
| 5 years | -64.92% | ||
| 10 years | +91.19% |
Volumes
marketsDaily volume
22,230
Estimated daily volume
22,230
Avg. Volume 20 sessions
15,106
Daily volume ratio
1.47
Avg. Volume 20 sessions
743,970.5
Avg. Volume 20 sessions USD
846,816.98
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)
315,551,103
Market Cap (USD)
359,889,488
Net sales (EUR)
1,465,782,000
Net sales (USD)
1,671,740,420
Number of employees
11,497
Sales / Employee (EUR)
127,493
Sales / Employee (USD)
145,407
Free-Float
47.85 %
Free-Float capitalization (EUR)
153,829,124
Free-Float capitalization (USD)
175,443,801
Average Daily Capital Traded
0.24%
Indicators
Moving average 5 days
49.98
Moving average 20 days
54.7
Moving average 50 days
57.14
Moving average 100 days
59.2
Price spread / (MMA5)
+1.48%
Price spread / (MMA20)
+11.07%
Price spread / (MMA50)
+16.01%
Price spread / (MMA100)
+20.20%
RSI 9 days
27.13
RSI 14 days
32.02
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.61% | -2.09% | -43.91% | -58.68% | 360M | |
| +5.17% | +9.04% | -6.24% | +105.25% | 255B | |
| +9.65% | +7.18% | +11.84% | +40.64% | 86.29B | |
| -0.68% | -1.43% | -39.13% | -34.49% | 80.34B | |
| +2.51% | +0.78% | -56.35% | -57.12% | 78.93B | |
| -0.25% | -0.59% | -40.01% | -8.66% | 55.03B | |
| -1.46% | -0.97% | -35.25% | -18.60% | 44.67B | |
| +0.38% | -0.37% | -7.60% | +75.91% | 34.33B | |
| -1.19% | -2.74% | -36.13% | -5.92% | 31.57B | |
| +1.01% | +1.04% | -9.43% | +178.80% | 31.14B | |
| Average | +1.45% | -0.29% | -26.22% | +21.71% | 69.8B | |
| Weighted average by Cap. | +3.19% | +2.97% | -19.56% | +42.63% |
Historical Quotes: adesso SE
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
77094725db00c4665f60f8.NZsv_HCsOmQcpJYVw-gfjSmA-drxC93f2h7LWnUg1Lc.Rc9CyT_iCxBIlsZahdEu6nvaqJ3COuWMlXz6Eydnn9pk3EC5JOBwV0Przw
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:35:26 | 49.25 | 2,221 | 20,128 |
| 11:29:37 | 49.15 | 1 | 17,907 |
| 11:28:12 | 49.25 | 13 | 17,906 |
| 11:25:00 | 49.20 | 10 | 17,893 |
| 11:25:00 | 49.20 | 69 | 17,883 |
| 11:24:50 | 49.05 | 1 | 17,814 |
| 11:24:50 | 49.05 | 4 | 17,813 |
| 11:24:50 | 49.10 | 84 | 17,809 |
| 11:24:50 | 49.10 | 35 | 17,725 |
| 11:24:50 | 49.20 | 16 | 17,690 |
Course Extremes
| 1 week | 47.05 |  | 51.5 |
| 1 month | 47.05 | | 66.3 |
| Current year | 47.05 | | 92.2 |
| 1 year | 47.05 | | 104.2 |
| 3 years | 47.05 | | 124.6 |
| 5 years | 47.05 | | 228.5 |
| 10 years | 25.42 | | 228.5 |
Monthly variations
Annual variations
| 2026 | -44.48% | ||
| 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
