|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 60.50 EUR | -1.79% |
|
-0.82% | -31.79% |
| 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
| 05/08/2026 | 06/08/2026 | 07/08/2026 | 10/08/2026 | 11/08/2026 | |
|---|---|---|---|---|---|
| Last | €59.70 | €61.40 | €62.50 | €61.60 | €60.50 |
| Volume | 10,469 | 4,146 | 8,368 | 5,129 | 6,557 |
| Change | -2.13% | +2.85% | +1.79% | -1.44% | -1.79% |
| Opening | €60.70 | €59.60 | €61.50 | €62.20 | €62.00 |
| High | €61.30 | €61.40 | €62.80 | €62.20 | €62.90 |
| Low | €59.40 | €59.60 | €61.20 | €60.70 | €59.60 |
Performance
| 1 day | -1.79% | ||
| 1 week | -0.82% | ||
| Current month | +3.77% | ||
| 1 month | +18.16% | ||
| 3 months | +4.31% | ||
| 6 months | -7.63% | ||
| Current year | -31.79% | ||
| 1 year | -22.04% | ||
| 3 years | -40.69% | ||
| 5 years | -63.77% | ||
| 10 years | +119.24% |
Volumes
marketsDaily volume
6,557
Estimated daily volume
6,557
Avg. Volume 20 sessions
61
Daily volume ratio
107.49
Avg. Volume 20 sessions
3,690.5
Avg. Volume 20 sessions USD
4,257.32
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)
395,089,463
Market Cap (USD)
455,907,527
Net sales (EUR)
1,465,782,000
Net sales (USD)
1,691,417,032
Number of employees
11,497
Sales / Employee (EUR)
127,493
Sales / Employee (USD)
147,118
Free-Float
47.85 %
Free-Float capitalization (EUR)
192,603,561
Free-Float capitalization (USD)
222,251,974
Average Daily Capital Traded
0%
Indicators
Moving average 5 days
61.14
Moving average 20 days
61.14
Moving average 50 days
61.14
Moving average 100 days
61.14
Price spread / (MMA5)
+1.06%
Price spread / (MMA20)
+1.06%
Price spread / (MMA50)
+1.06%
Price spread / (MMA100)
+1.06%
STIM
RSI 9 days
61.14
RSI 14 days
61.14
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.79% | -0.82% | -22.04% | -40.69% | 456M | |
| +0.89% | +1.39% | +0.90% | +66.59% | 223B | |
| -0.17% | +5.48% | +74.21% | +117.87% | 116B | |
| +0.88% | +5.51% | -24.64% | -41.82% | 109B | |
| -0.64% | +1.01% | -19.70% | -29.35% | 92.02B | |
| -0.04% | -3.41% | -27.21% | +1.56% | 61.62B | |
| -0.56% | +1.06% | -16.69% | -14.86% | 50.23B | |
| +1.04% | +6.59% | +6.82% | +250.22% | 40.8B | |
| -0.38% | +6.29% | +3.23% | +105.32% | 40.6B | |
| -0.09% | +1.19% | -8.88% | +16.65% | 38.51B | |
| Average | +0.00% | +1,669.55% | -3.40% | +43.15% | 77.2B | |
| Weighted average by Cap. | +0.43% | +1,223.46% | +2.40% | +46.24% |
Historical Quotes: adesso SE
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0e66a0bd6f873035a867380.lpA_mbN3qvPZd8TGQRKGKnwW4iSkVYqBR7Z-ySedFB8._6hm1eMtxMDvAq2CNiW0eRljjBDKP-_HEv9NrHjEZEqi5XXXgDXluIsW_A
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:35:38 | 60.50 | 1,891 | 6,545 |
| 19:25:37 | 60.60 | 1 | 4,654 |
| 19:25:37 | 60.60 | 10 | 4,653 |
| 19:15:27 | 60.70 | 7 | 4,643 |
| 19:15:27 | 60.60 | 7 | 4,636 |
| 19:04:32 | 60.40 | 5 | 4,629 |
| 19:04:32 | 60.40 | 43 | 4,624 |
| 18:50:24 | 60.60 | 14 | 4,581 |
| 18:49:50 | 60.50 | 4 | 4,567 |
| 18:48:13 | 60.30 | 20 | 4,563 |
Course Extremes
| 1 week | 59.6 |  | 62.9 |
| 1 month | 50.5 | | 62.9 |
| 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 | 27.31 | | 228.5 |
Monthly variations
Annual variations
| 2026 | -31.79% | ||
| 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
