|
Market Closed -
Xetra
11:35:19 2026-09-08 EDT
|
After hours 01:30:12 | |||
| 59.60 EUR | -1.32% |
|
59.95 | +0.59% |
Stock exchange
Xetra
ADN1 59.60 €
-1.32%
334K
€
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADN1 | 59.60EUR | -1.32% | 334K € | ||
CBOE
| ADN1d | 59.60EUR | -0.67% | 105K € | |
|
Tradegate
| ADN1 | 60.00EUR | -0.83% | 39.3K € | |
|
OTC Markets
| ADSGF | 60.00USD | -18.60% | 6K $ | |
|
Deutsche Boerse AG
| ADN1 | 59.50EUR | 0.00% | 0 € | |
|
CBOE
| 0N5I | 60.05EUR | 0.00% | 0 € | |
|
Börse Stuttgart
| ADN1 | 59.60EUR | 0.00% | 0 € | |
|
Boerse Muenchen
| ADN1 | 59.50EUR | +0.17% | 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
| 2026-09-03 | 2026-09-04 | 2026-09-07 | 2026-09-08 | 2026-09-08 | |
|---|---|---|---|---|---|
| Last | €62.40 | €61.70 | €60.40 | €59.60 | €59.60 |
| Volume | 3,839 | 5,870 | 6,827 | 5,601 | 5,601 |
| Change | +1.79% | -1.12% | -2.11% | -1.32% | -1.32% |
| Opening | €62.00 | €63.40 | €61.10 | €60.70 | €60.70 |
| High | €63.10 | €63.40 | €61.10 | €60.70 | €60.70 |
| Low | €61.40 | €61.00 | €59.80 | €59.30 | €59.30 |
Performance
| 1 day | +0.59% | ||
| 1 week | -4.33% | ||
| Current month | -6.73% | ||
| 1 month | -4.64% | ||
| 3 months | +6.24% | ||
| 6 months | -9.83% | ||
| Current year | -32.81% | ||
| 1 year | -34.86% | ||
| 3 years | -47.26% | ||
| 5 years | -67.71% | ||
| 10 years | +90.11% |
Volumes
marketsDaily volume
5,601
Estimated daily volume
5,601
Avg. Volume 20 sessions
8,408
Daily volume ratio
0.67
Avg. Volume 20 sessions
501,116.8
Avg. Volume 20 sessions USD
583,365.1
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)
+2.48%
Price spread / (MMA20)
+1.09%
Price spread / (MMA50)
-3.52%
Price spread / (MMA100)
-4.20%
STIM
RSI 9 days
49.03
RSI 14 days
51.63
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.32% | -4.33% | -34.86% | -47.26% | 444M | |
| -1.19% | +0.30% | -9.37% | +57.16% | 219B | |
| -0.50% | +4.91% | +48.11% | +102.17% | 118B | |
| -4.12% | -4.82% | -29.95% | -44.99% | 110B | |
| -2.39% | -6.24% | -27.80% | -36.75% | 86.08B | |
| -0.82% | -3.08% | -26.78% | -6.28% | 60.36B | |
| -4.09% | -9.02% | -31.05% | -29.75% | 46.22B | |
| -0.79% | -1.47% | +4.09% | +104.31% | 42.47B | |
| -1.66% | -5.70% | +2.18% | +178.31% | 39.39B | |
| -3.47% | -7.51% | -13.71% | -3.91% | 36.45B | |
| Average | -1.70% | -3.66% | -11.91% | +27.30% | 75.79B | |
| Weighted average by Cap. | -1.45% | -1.98% | -7.05% | +34.34% |
Historical Quotes: adesso SE
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f6126b8292f924a43fe9.U2ms5w0Hv14nYHjmr08aW2J3t5KR_Vsd-GqjcAkZpRg.Jg7FjV1L3TJ1VSqHySlJbiEo--bVqwJvuQfLEWpz6ysAO-muSkX9HUAoKQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:35:19 | 59.60 | 2,551 | 5,031 |
| 11:23:56 | 59.90 | 52 | 2,480 |
| 11:23:56 | 59.90 | 37 | 2,428 |
| 11:22:33 | 59.50 | 37 | 2,391 |
| 11:19:56 | 59.90 | 1 | 2,354 |
| 11:19:56 | 59.90 | 75 | 2,353 |
| 11:19:56 | 59.90 | 4 | 2,278 |
| 11:17:35 | 59.70 | 15 | 2,274 |
| 11:17:35 | 59.80 | 85 | 2,259 |
| 11:17:35 | 59.80 | 82 | 2,174 |
Price Extremes
| 1 week | 59.3 |  | 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
