Log in
E-mail
Password
Show password
Remember
Forgot password ?
Become a member for free
Sign up
Sign up
New member
Sign up for FREE
New customer
Discover our services
Settings
Settings
Dynamic quotes 
OFFON
  1. Homepage
  2. Equities
  3. Germany
  4. Xetra
  5. Adesso SE
  6. Quotes
  7. 5 day view
    ADN1   DE000A0Z23Q5

ADESSO SE

(ADN1)
  Report
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Xetra - 10/22 11:36:22 am
10/18/2021 10/19/2021 10/20/2021 10/21/2021 10/22/2021 Date
178.4(c) 175.4(c) 172(c) 178.8(c) 176.2(c) Last
+2.88% -1.68% -1.94% +3.95% -1.45% Change
10 472 6 684 5 427 4 191 8 996 Volume
174.8 179.2 173.8 173.6 180.6 Open
181.2 179.6 176.8 179.4 181.4 High
174 174 171.2 171.2 176 Low
Capitalization
Number of securities 6 503 270
Capitalization (EUR) 1 162 784 676
Capitalization (USD) 1 332 879 523
Volumes Xetra
Session volume 8 996
Avg. Volume 20 sessions 11 287
Volume ratio 0.80
Session exchange 1 585 095€
Avg. Exchange 20 sessions 1 988 725€
Swapped fund session 0.14%
Price-change End-of-day data
5-day price change +1.61%
Change as of January 1 +81.65%
1-year price change +153.89%
10-year price change +2 573.75%
Extremes Xetra
10-year High (09/02/2021) 197.8
10-year Low (10/30/2012) 5.6
Indicators Xetra
STIM
RSI 14 days 55.50
MA20 171.53
MA50 176.86
MA100 161.76
MA20 / Price 2.65%
MA50 / Price -0.37%
MA100 / Price 8.20%
Last transactions Xetra
Time Price Quantity
11:36:22 am 176.2 725
11:30:01 am 176 55
11:30:00 am 176.2 1
11:29:50 am 176.2 23
11:29:45 am 176.6 10
11:29:08 am 176 9
11:29:06 am 176 23
11:28:41 am 176.2 44
11:28:22 am 176.4 23
11:27:39 am 176.4 23
11:27:11 am 177 21
11:26:55 am 176.6 10
11:26:10 am 177 35
11:26:10 am 177 119
11:26:10 am 176.8 75
11:26:10 am 176.6 56
11:25:52 am 176.6 1
11:25:50 am 176.2 36
11:25:30 am 176.6 3
Transaction History
Opening hours Xetra
Day Opening Closing
Monday 03:00 11:35
Tuesday 03:00 11:35
Wednesday 03:00 11:35
Thursday 03:00 11:35
Friday 03:00 11:35
Intraday chart for ADESSO SE
Daily chart ADESSO SE
Duration : Period :
adesso SE Technical Analysis Chart | ADN1 | DE000A0Z23Q5 | MarketScreener