Australia markets closed

adesso SE (0N5I.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
87.77-0.56 (-0.63%)
As of 01:38PM BST. Market open.
Time period:
25 July 2023 - 25 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 July 202488.2088.2087.7787.7787.77752
24 July 202489.0089.0088.3388.3388.332,484
23 July 202491.0091.0089.6090.0090.007,124
22 July 202489.8690.0089.8690.0090.001,084
19 July 202489.9089.9089.3889.3889.382,032
18 July 202488.3589.8088.3589.4589.456,075
17 July 202491.3091.3088.5088.5088.503,502
16 July 202491.0091.0086.0090.4890.4817,547
15 July 202490.0090.8090.0090.6490.644,265
12 July 202490.5091.6090.0091.0091.004,376
11 July 202487.6090.3087.0090.3090.302,040
10 July 202486.6087.3086.6087.0087.003,307
09 July 202488.3088.3086.0087.4087.403,975
08 July 202486.5088.5986.5087.3087.302,534
05 July 202485.3089.1085.0086.6086.6064
04 July 202482.9086.7082.9085.0085.00121
03 July 202483.5083.5082.2082.7082.7042
02 July 202481.8082.8081.8082.4982.492,152
01 July 202485.4085.4082.5082.5082.50908
28 June 202486.2086.2082.9083.8083.802,768
27 June 202488.2089.0083.8086.2086.201,454
26 June 202487.2091.3087.2088.8088.80164
25 June 202492.3092.7091.3092.0092.001,001
24 June 202491.0092.2090.5091.5091.5077
21 June 202492.1092.3091.5091.5091.5026
20 June 202492.6093.7088.2092.1092.1058
19 June 202493.6094.5088.3090.4790.47944
18 June 2024100.00100.8096.2096.4096.4012,453
17 June 202496.1096.6095.0096.3796.378,185
14 June 202495.3096.5094.6096.3496.348,478
13 June 202498.0098.0095.0095.1095.1017,130
12 June 202498.10100.4097.8898.9098.907,972
11 June 2024101.20101.2099.3099.3099.304,833
10 June 2024102.40102.4099.60100.40100.4012,855
07 June 202499.00102.6099.00101.20101.203,091
06 June 2024101.40101.4098.9099.1099.105,073
05 June 2024101.00102.6099.50100.00100.00879
05 June 20240.7 Dividend
04 June 202497.60101.4097.60100.2899.583,423
03 June 202499.1099.1097.2097.5096.82138
31 May 2024102.00102.0096.2098.2097.51216
30 May 202496.0097.9096.0097.8097.1272
29 May 202497.8097.8096.4096.8096.1281
28 May 2024100.00100.0096.5097.7097.02291
24 May 202496.9098.0095.9097.4096.72211
23 May 202492.7097.8092.7097.2096.5289
22 May 2024100.20100.2092.6097.7097.02183
21 May 202495.4095.9093.5095.9095.23423
20 May 202493.6095.3093.5094.3893.722,276
17 May 202498.0098.0091.9094.2693.602,803
16 May 202499.9099.9097.0097.6696.982,837
15 May 2024102.00102.00100.00100.0099.30127
14 May 2024104.80104.8099.40102.40101.696
13 May 2024104.00104.80101.80103.80103.0866
10 May 2024107.40107.40106.00106.20105.4610
09 May 2024------
08 May 2024111.00111.00106.67106.67105.921,356
07 May 2024107.60110.60107.60110.00109.2356
03 May 2024107.20115.40107.20113.40112.615
02 May 2024109.60111.80109.60109.80109.0364
01 May 2024------
30 Apr 2024109.20109.40109.00109.40108.6471
29 Apr 2024108.00108.20108.00108.20107.4422
26 Apr 2024106.60106.77106.60106.77106.0268
25 Apr 2024104.80105.62104.80105.62104.8830
24 Apr 2024106.80106.80106.42106.42105.6740
23 Apr 2024106.00107.80106.00106.98106.24208
22 Apr 2024103.40106.00103.40104.72103.995,895
19 Apr 2024102.60103.60101.59102.33101.6161
18 Apr 2024107.00107.00101.20103.20102.48199
17 Apr 2024105.40106.00104.70104.70103.9716
16 Apr 2024105.20105.80103.60105.40104.66236
15 Apr 2024108.00108.40107.53107.53106.78161
12 Apr 2024113.80113.80109.20109.40108.64206
11 Apr 2024112.60112.80110.80110.99110.21202
10 Apr 2024110.40113.20110.40112.20111.42699
09 Apr 2024110.20111.60110.20110.79110.02644
08 Apr 2024110.80112.00110.60110.99110.211,417
05 Apr 2024109.20112.00109.20112.00111.2279
04 Apr 2024108.80112.20108.20111.60110.82167
03 Apr 2024107.00109.60106.00108.99108.23249
02 Apr 2024110.00110.00106.60107.10106.36825
28 Mar 2024110.40110.40108.40109.20108.442,262
27 Mar 2024107.20112.53107.20111.80111.021,467
26 Mar 2024107.00110.00106.20107.18106.44224
25 Mar 2024110.00110.00107.00109.61108.85172
22 Mar 2024105.60111.80105.60107.79107.04253
21 Mar 2024115.20115.20101.00109.21108.45216
20 Mar 2024114.40116.00113.00115.71114.90156
19 Mar 2024115.00117.41113.40116.19115.38575
18 Mar 2024117.40119.20116.19116.19115.3817,798
15 Mar 2024119.20119.40117.60119.00118.1714,348
14 Mar 2024118.00118.80117.00118.14117.3113,857
13 Mar 2024114.40118.00114.40117.99117.1611,096
12 Mar 2024118.80118.80111.80116.00115.19532
11 Mar 2024119.00119.00117.40117.86117.04756
08 Mar 2024121.60121.60115.40120.28119.441,108
07 Mar 2024117.40120.20111.20119.40118.5798
06 Mar 2024115.60117.00115.00116.00115.19327
05 Mar 2024114.00115.74114.00115.74114.9318,425
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...