|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 55.70 EUR | -1.59% |
|
+8.79% | -37.20% |
| 06-19 | 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
| 13/07/2026 | 14/07/2026 | 15/07/2026 | 16/07/2026 | 17/07/2026 | |
|---|---|---|---|---|---|
| Last | €52.30 | €52.10 | €52.80 | €56.60 | €55.70 |
| Volume | 8,615 | 9,708 | 8,471 | 13,912 | 15,211 |
| Change | +2.15% | -0.38% | +1.34% | +7.20% | -1.59% |
| Opening | €52.10 | €52.00 | €52.20 | €52.90 | €56.70 |
| High | €52.50 | €52.40 | €53.70 | €58.00 | €57.50 |
| Low | €51.50 | €50.50 | €51.80 | €52.70 | €55.70 |
Performance
| 1 day | -1.59% | ||
| 1 week | +8.79% | ||
| Current month | +10.30% | ||
| 1 month | +10.74% | ||
| 3 months | -10.02% | ||
| 6 months | -36.42% | ||
| Current year | -37.20% | ||
| 1 year | -38.79% | ||
| 3 years | -50.09% | ||
| 5 years | -60.94% | ||
| 10 years | +105.54% |
Volumes
marketsDaily volume
15,211
Estimated daily volume
15,211
Avg. Volume 20 sessions
9,271
Daily volume ratio
1.64
Avg. Volume 20 sessions
516,394.7
Avg. Volume 20 sessions USD
590,430.21
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)
356,877,085
Market Cap (USD)
408,372,909
Net sales (EUR)
1,465,782,000
Net sales (USD)
1,677,288,019
Number of employees
11,497
Sales / Employee (EUR)
127,493
Sales / Employee (USD)
145,889
Free-Float
47.85 %
Free-Float capitalization (EUR)
173,975,274
Free-Float capitalization (USD)
199,079,155
Average Daily Capital Traded
0.14%
Indicators
Moving average 5 days
53.9
Moving average 20 days
51.76
Moving average 50 days
54.94
Moving average 100 days
57.28
Price spread / (MMA5)
-3.23%
Price spread / (MMA20)
-7.07%
Price spread / (MMA50)
-1.36%
Price spread / (MMA100)
+2.83%
STIM
RSI 9 days
71.83
RSI 14 days
62.43
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.59% | +8.79% | -38.79% | -50.09% | 408M | |
| -2.91% | -26.04% | -25.61% | +56.98% | 200B | |
| -0.41% | +2.85% | +23.98% | +45.00% | 93.2B | |
| -0.72% | +6.17% | -49.17% | -54.97% | 87.86B | |
| +3.09% | +9.67% | -28.87% | -34.61% | 85.25B | |
| -0.24% | +3.27% | -36.91% | -2.95% | 59.17B | |
| +1.30% | +2.67% | -30.87% | -25.66% | 46.1B | |
| -1.96% | +0.48% | +8.01% | +213.82% | 35.57B | |
| +1.26% | -1.46% | +1.98% | +79.19% | 35.24B | |
| +1.39% | +3.42% | -22.27% | +2.98% | 33.83B | |
| Average | -0.08% | +0.98% | -19.85% | +22.97% | 67.65B | |
| Weighted average by Cap. | -0.52% | -4.69% | -20.23% | +25.01% |
Historical Quotes: adesso SE
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f305d044f239a2a6eb.MWlKgEjJskPjtudsF0049uwqv4u4fxPcNmaz9oNURok.Qjk44WW55hLSz7Fdcw92jN1m-cDXSnebRBKCz9YNI8x_KgLie_nFIo_d1w
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:35:15 | 55.70 | 3,111 | 14,778 |
| 19:26:42 | 55.70 | 7 | 11,667 |
| 19:26:15 | 55.80 | 12 | 11,660 |
| 19:26:15 | 55.80 | 5 | 11,648 |
| 19:26:15 | 55.80 | 3 | 11,643 |
| 19:26:15 | 55.80 | 69 | 11,640 |
| 19:26:15 | 55.80 | 1 | 11,571 |
| 19:25:51 | 56.00 | 14 | 11,570 |
| 19:25:07 | 55.90 | 46 | 11,556 |
| 19:25:07 | 55.90 | 5 | 11,510 |
Course Extremes
| 1 week | 50.5 |  | 58 |
| 1 month | 47.05 | | 58 |
| 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 | 26.34 | | 228.5 |
Monthly variations
Annual variations
| 2026 | -37.20% | ||
| 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
