|
Market Closed -
Xetra
09:05:41 02/10/2026 pm IST
|
5-day change | 1st Jan Change | ||
| 56.50 EUR | -1.74% |
|
+1.62% | -36.30% |
Stock exchange
Xetra
ADN1 56.50 €
-1.74%
3L
€
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADN1 | 56.50EUR | -1.74% | 3L € | ||
CBOE
| ADN1d | 56.90EUR | -1.39% | 78.98T € | |
|
Tradegate
| ADN1 | 56.80EUR | -1.22% | 45.44T € | |
|
Boerse Muenchen
| ADN1 | 56.80EUR | -1.73% | 21.07T € | |
|
Börse Stuttgart
| ADN1 | 56.50EUR | -0.70% | 5.76T € | |
|
Deutsche Boerse AG
| ADN1 | 57.60EUR | +4.16% | 0 € | |
|
CBOE
| 0N5I | 60.05EUR | 0.00% | 0 € | |
|
Berne S.E.
| ADN1 | 53.14CHF | -0.89% | 0 CHF | |
|
Wiener Boerse
| ADNG | 57.50EUR | +3.98% | 0 € |
Quotes 5-day view: adesso SE
Delayed Quote Xetra
| 28/09/2026 | 29/09/2026 | 30/09/2026 | 01/10/2026 | 02/10/2026 | |
|---|---|---|---|---|---|
| Last | €54.90 | €55.30 | €56.50 | €57.50 | €56.50 |
| Volume | 6,699 | 4,228 | 5,376 | 10,509 | 5,137 |
| Change | -1.26% | +0.73% | +2.17% | +1.77% | -1.74% |
| Opening | €55.60 | €54.30 | €55.20 | €56.40 | €57.40 |
| High | €55.60 | €55.70 | €56.90 | €59.00 | €58.50 |
| Low | €54.70 | €54.30 | €54.80 | €55.00 | €56.50 |
Performance
| 1 day | -1.74% | ||
| 1 week | +1.62% | ||
| 1 month | -7.83% | ||
| 3 months | +8.03% | ||
| 6 months | -5.20% | ||
| Current year | -36.30% | ||
| 1 year | -42.35% | ||
| 3 years | -43.73% | ||
| 5 years | -67.49% | ||
| 10 years | +77.62% |
Volumes
marketsDaily volume
5,137
Estimated daily volume
5,137
Avg. Volume 20 sessions
13,659
Daily volume ratio
0.38
Avg. Volume 20 sessions
7,71,733.5
Avg. Volume 20 sessions USD
8,68,254.21
Record volume 1
1,28,828
Record volume 2
1,16,572
Record volume 3
1,11,557
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (EUR)
36,20,02,788
Market Cap (USD)
40,74,31,388
Net sales (EUR)
1,46,57,82,000
Net sales (USD)
1,64,97,26,505
Number of employees
11,515
Sales / Employee (EUR)
1,27,293
Sales / Employee (USD)
1,43,268
Free-Float
47.85%
Free-Float capitalization (EUR)
17,64,74,021
Free-Float capitalization (USD)
19,86,20,170
Average Daily Capital Traded
0.21%
Indicators
Moving average 5 days
56.14
Moving average 20 days
57.2
Moving average 50 days
58.78
Moving average 100 days
56.81
Price spread / (MMA5)
-0.64%
Price spread / (MMA20)
+1.25%
Price spread / (MMA50)
+4.04%
Price spread / (MMA100)
+0.56%
RSI 9 days
55.14
RSI 14 days
50.81
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.74% | +1.62% | -42.35% | -43.73% | 41Cr | |
| -1.32% | -1.27% | -22.35% | +58.12% | 21TCr | |
| -0.84% | +0.29% | -1.75% | +15.21% | 19TCr | |
| -6.31% | +12.94% | -18.60% | -35.48% | 12TCr | |
| -0.55% | +0.01% | +55.45% | +458.42% | 12TCr | |
| -0.28% | +1.52% | +41.78% | +125.60% | 12TCr | |
| +1.19% | -0.34% | -28.80% | -41.19% | 7.81TCr | |
| +0.72% | +0.04% | -27.08% | -8.27% | 5.82TCr | |
| +1.19% | +2.32% | -35.06% | - | 4.94TCr | |
| +1.67% | +1.02% | +19.75% | +131.72% | 4.48TCr | |
| Average | +0.31% | +1.86% | -5.90% | +73.38% | 9.97TCr | |
| Weighted average by Cap. | +0.28% | +1.77% | -0.01% | +89.91% |
Historical Quotes: adesso SE
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
08c3135204b47ed15ba.Ui1KBMwC-gMorieIQho9rd6kOX3xFgckcVQ4mt7cLek.BHcoRqtNkS4R_nLCIXd0-InQAA7CSXV2Fxxo35SNbqM0fXtJgDabSBH0bg
| Date | Price | Volume | Total |
|---|---|---|---|
| 09:05:41 pm | 56.50 | 2,098 | 4,921 |
| 08:58:22 pm | 56.80 | 44 | 2,823 |
| 08:51:41 pm | 56.80 | 116 | 2,779 |
| 08:42:18 pm | 56.60 | 1 | 2,663 |
| 08:38:40 pm | 56.70 | 2 | 2,662 |
| 08:36:36 pm | 56.70 | 7 | 2,660 |
| 08:36:30 pm | 56.80 | 6 | 2,653 |
| 08:36:29 pm | 57.00 | 461 | 2,647 |
| 08:36:29 pm | 57.00 | 9 | 2,186 |
| 08:36:29 pm | 57.00 | 50 | 2,177 |
Price Extremes
| 1 week | 54.3 |  | 59 |
| 1 month | 53 | | 63.4 |
| Current year | 47.05 | | 92.2 |
| 1 year | 47.05 | | 101 |
| 3 years | 47.05 | | 121 |
| 5 years | 47.05 | | 228.5 |
| 10 years | 31.25 | | 228.5 |
Monthly variations
Annual variations
| 2026 | -36.30% | ||
| 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
