|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 61.10 EUR | +2.17% |
|
+11.90% | -31.12% |
| 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 | €61.10 |
| Volume | 13,962 | 11,494 | 10,321 | 13,965 | 6,283 |
| 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 | €61.80 |
| Low | €52.70 | €52.00 | €52.80 | €55.60 | €59.90 |
Performance
| 1 day | +2.17% | ||
| 1 week | +11.90% | ||
| Current month | +20.99% | ||
| 1 month | +18.18% | ||
| 3 months | +4.44% | ||
| 6 months | -24.29% | ||
| Current year | -31.12% | ||
| 1 year | -26.56% | ||
| 3 years | -42.47% | ||
| 5 years | -60.48% | ||
| 10 years | +128.33% |
Volumes
marketsDaily volume
6,283
Estimated daily volume
10,770
Avg. Volume 20 sessions
10,720
Daily volume ratio
1
Avg. Volume 20 sessions
654,992
Avg. Volume 20 sessions USD
745,518.44
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% | +11.90% | -26.56% | -42.47% | 437M | |
| +5.21% | +8.10% | -13.55% | +58.63% | 214B | |
| +6.88% | +16.90% | -40.56% | -47.82% | 101B | |
| -0.94% | -0.50% | +23.64% | +54.64% | 93.71B | |
| +2.03% | +10.79% | -19.94% | -28.49% | 90.82B | |
| +0.21% | +15.48% | -27.37% | +8.17% | 65.81B | |
| +4.51% | +9.84% | -23.66% | -14.76% | 46.87B | |
| +3.89% | +16.10% | +19.38% | +109.08% | 39.21B | |
| +1.95% | +8.65% | -8.70% | +20.38% | 37.35B | |
| +2.74% | +6.00% | +12.79% | +221.11% | 36.38B | |
| Average | +2.49% | +6.82% | -10.45% | +33.85% | 72.57B | |
| Weighted average by Cap. | +1.96% | +6.88% | -11.86% | +31.96% |
Historical Quotes: adesso SE
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
fc47d0d.5hXxOXXXcR8A9mpqTYJ5FyEFLqZ3h3qKsaF01b8QuE0.uVinSgyZH3dFkRg1G9oxZWNzapZAxjLrnMoejeki6D_UIalIH7UUcTG5Xg
| Date | Price | Volume | Total |
|---|---|---|---|
| 14:55:08 | 61.10 | 9 | 5,257 |
| 14:53:00 | 61.10 | 9 | 5,248 |
| 14:53:00 | 61.20 | 2 | 5,239 |
| 14:27:33 | 61.00 | 3 | 5,237 |
| 14:27:24 | 60.90 | 13 | 5,234 |
| 14:17:29 | 60.90 | 2 | 5,221 |
| 14:05:04 | 61.00 | 17 | 5,219 |
| 14:04:38 | 60.80 | 71 | 5,202 |
| 14:04:38 | 60.80 | 3 | 5,131 |
| 13:51:04 | 60.40 | 8 | 5,128 |
Course Extremes
| 1 week | 52 |  | 61.8 |
| 1 month | 49.5 | | 61.8 |
| 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
