|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 61.10 EUR | +2.17% |
|
+12.82% | -30.55% |
| 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
| 23/07/2026 | 24/07/2026 | 27/07/2026 | 28/07/2026 | 29/07/2026 | |
|---|---|---|---|---|---|
| Last | €52.90 | €52.60 | €56.50 | €59.80 | €61.30 |
| Volume | 13,962 | 11,494 | 10,321 | 13,965 | 5,208 |
| Change | -3.11% | -0.57% | +7.41% | +5.84% | +2.17% |
| Opening | €54.50 | €53.10 | €52.80 | €56.30 | €59.90 |
| High | €55.50 | €54.50 | €56.80 | €60.00 | €61.70 |
| Low | €52.70 | €52.00 | €52.80 | €55.60 | €59.90 |
Performance
| 1 day | +2.17% | ||
| 1 week | +12.82% | ||
| Current month | +21.98% | ||
| 1 month | +19.15% | ||
| 3 months | +5.30% | ||
| 6 months | -23.67% | ||
| Current year | -30.55% | ||
| 1 year | -25.96% | ||
| 3 years | -42.00% | ||
| 5 years | -60.16% | ||
| 10 years | +130.19% |
Volumes
marketsDaily volume
5,208
Estimated daily volume
20,409
Avg. Volume 20 sessions
10,720
Daily volume ratio
1.9
Avg. Volume 20 sessions
654,992
Avg. Volume 20 sessions USD
746,468.18
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)
383,146,314
Market Cap (USD)
436,584,223
Net sales (EUR)
1,465,782,000
Net sales (USD)
1,670,216,500
Number of employees
11,497
Sales / Employee (EUR)
127,493
Sales / Employee (USD)
145,274
Free-Float
47.85 %
Free-Float capitalization (EUR)
186,781,353
Free-Float capitalization (USD)
212,831,989
Average Daily Capital Traded
0.17%
Indicators
Moving average 5 days
55.28
Moving average 20 days
53.36
Moving average 50 days
54.75
Moving average 100 days
56.79
Price spread / (MMA5)
-9.53%
Price spread / (MMA20)
-12.68%
Price spread / (MMA50)
-10.39%
Price spread / (MMA100)
-7.06%
STIM
RSI 9 days
62.98
RSI 14 days
58.84
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.17% | +12.82% | -25.96% | -42.00% | 437M | |
| +5.21% | +8.10% | -13.55% | +58.63% | 214B | |
| -0.94% | -0.50% | +23.64% | +54.64% | 93.71B | |
| +6.88% | +16.90% | -40.56% | -47.82% | 101B | |
| +2.34% | +11.14% | -19.69% | -28.27% | 90.82B | |
| -1.08% | +14.83% | -27.78% | +7.56% | 65.81B | |
| +4.32% | +9.75% | -23.72% | -14.83% | 46.87B | |
| +3.89% | +16.10% | +19.38% | +109.08% | 39.21B | |
| +1.94% | +8.64% | -8.71% | +20.37% | 37.35B | |
| +2.74% | +6.00% | +12.79% | +221.11% | 36.38B | |
| Average | +2.25% | +6.82% | -10.42% | +33.85% | 72.57B | |
| Weighted average by Cap. | +1.78% | +6.88% | -11.87% | +31.93% |
Historical Quotes: adesso SE
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1b1b4dde0.qEHn7CojObX3plNzoTudlRI01QePyH4LN0TlfN3NHto.6QLUvUF1AcGglTk85gnq20UGvDTYjDFtXiqUI4ihbouZDtKJcxtS2IH3NA
| Date | Price | Volume | Total |
|---|---|---|---|
| 13:10:12 | 61.30 | 162 | 4,212 |
| 13:10:11 | 61.30 | 38 | 4,050 |
| 13:05:28 | 61.60 | 8 | 4,012 |
| 13:05:28 | 61.60 | 4 | 4,004 |
| 13:05:28 | 61.70 | 38 | 4,000 |
| 13:05:28 | 61.60 | 103 | 3,962 |
| 13:02:21 | 61.40 | 155 | 3,859 |
| 13:02:21 | 61.40 | 95 | 3,704 |
| 12:59:16 | 61.50 | 44 | 3,609 |
| 12:46:00 | 61.60 | 17 | 3,565 |
Course Extremes
| 1 week | 52 |  | 61.7 |
| 1 month | 49.5 | | 61.7 |
| 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 | -32.58% | ||
| 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
