Adesso

ADNGk
🏛️ germany →
98.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 105.80 107.80 105.80 107.40 0.0M
2023-12-28 107.00 108.40 106.00 106.60 0.0M
2023-12-27 105.60 107.40 104.20 106.40 0.0M
2023-12-22 101.60 105.00 101.60 104.80 0.0M
2023-12-21 100.80 103.00 100.60 102.00 0.0M
2023-12-20 99.20 103.80 99.20 103.00 0.0M
2023-12-19 95.10 101.00 95.10 100.00 0.0M
2023-12-18 95.40 96.20 93.60 95.60 0.0M
2023-12-15 94.80 95.60 93.50 94.20 0.0M
2023-12-14 91.10 94.30 91.10 94.30 0.0M
2023-12-13 92.50 93.10 90.00 91.00 0.0M
2023-12-12 96.20 96.20 92.90 93.00 0.0M
2023-12-11 97.00 97.80 95.10 95.20 0.0M
2023-12-08 98.10 98.60 96.30 97.30 0.0M
2023-12-07 100.20 100.20 98.00 98.60 0.0M
2023-12-06 98.20 101.20 98.20 100.40 0.0M
2023-12-05 96.50 101.00 93.60 98.90 0.0M
2023-12-04 99.00 99.00 95.60 96.70 0.0M
2023-12-01 98.30 100.20 98.30 99.20 0.0M
2023-11-30 103.20 103.20 97.40 97.80 0.0M
2023-11-29 99.10 104.40 99.00 103.40 0.0M
2023-11-28 98.70 98.80 97.00 98.70 0.0M
2023-11-27 99.90 99.90 97.50 97.80 0.0M
2023-11-24 100.60 101.00 99.00 99.40 0.0M
2023-11-23 100.00 102.00 99.50 100.20 0.0M
2023-11-22 97.80 100.60 97.70 99.40 0.0M
2023-11-21 100.40 100.40 96.80 96.90 0.0M
2023-11-20 99.90 99.90 97.50 99.30 0.0M
2023-11-17 98.00 103.00 98.00 98.90 0.0M
2023-11-16 100.40 100.40 95.30 98.50 0.0M
2023-11-15 103.00 104.00 98.80 99.30 0.0M
2023-11-14 94.60 99.80 93.70 97.80 0.0M
2023-11-13 95.80 95.80 93.40 94.20 0.0M
2023-11-10 96.90 96.90 93.70 93.90 0.0M
2023-11-09 92.90 98.00 92.30 96.50 0.0M
2023-11-08 92.10 92.70 91.10 92.20 0.0M
2023-11-07 91.50 92.80 90.80 92.20 0.0M
2023-11-06 92.70 93.40 90.00 90.80 0.0M
2023-11-03 93.80 96.40 91.30 92.30 0.0M
2023-11-02 88.00 93.20 83.00 92.70 0.0M
2023-11-01 90.40 90.40 86.50 87.30 0.0M
2023-10-31 89.10 90.00 88.70 89.10 0.0M
2023-10-30 87.00 89.70 86.50 88.40 0.0M
2023-10-27 83.40 86.90 83.00 86.30 0.0M
2023-10-26 84.80 86.40 82.70 83.20 0.0M
2023-10-25 88.40 88.60 84.30 86.50 0.0M
2023-10-24 87.20 89.10 87.00 89.10 0.0M
2023-10-23 89.10 89.60 87.30 88.00 0.0M
2023-10-20 89.80 90.70 87.70 88.50 0.0M
2023-10-19 92.00 92.20 88.20 90.30 0.0M
2023-10-18 93.00 93.00 91.60 92.00 0.0M
2023-10-17 93.00 94.10 92.00 92.70 0.0M
2023-10-16 93.00 94.10 91.40 93.40 0.0M
2023-10-13 95.00 95.60 91.90 92.30 0.0M
2023-10-12 96.30 97.00 94.60 95.00 0.0M
2023-10-11 92.00 97.50 92.00 96.90 0.0M
2023-10-10 95.30 98.00 92.50 92.80 0.0M
2023-10-09 97.00 99.40 94.50 95.00 0.0M
2023-10-06 96.50 99.00 96.10 97.80 0.0M
2023-10-05 100.00 102.20 97.10 97.10 0.0M
2023-10-04 99.60 100.20 97.80 100.20 0.0M
2023-10-03 100.40 102.40 100.00 100.20 0.0M
2023-10-02 103.00 103.40 99.10 100.40 0.0M
2023-09-29 102.20 105.00 102.00 102.60 0.0M
2023-09-28 102.80 102.80 100.00 101.20 0.0M
2023-09-27 103.00 104.60 102.20 102.60 0.0M
2023-09-26 105.00 105.60 103.00 103.60 0.0M
2023-09-25 107.80 108.00 105.20 105.60 0.0M
2023-09-22 106.20 109.40 106.00 108.00 0.0M
2023-09-21 109.20 109.60 106.20 106.20 0.0M
2023-09-20 110.60 111.20 110.00 110.20 0.0M
2023-09-19 108.80 110.60 108.00 110.00 0.0M
2023-09-18 113.40 114.60 109.20 109.20 0.0M
2023-09-15 115.40 116.40 112.60 113.40 0.0M
2023-09-14 114.00 114.40 112.60 113.80 0.0M
2023-09-13 112.00 113.00 112.00 112.80 0.0M
2023-09-12 114.00 114.00 110.80 111.40 0.0M
2023-09-11 113.80 114.00 112.20 112.80 0.0M
2023-09-08 113.20 113.80 112.40 113.00 0.0M
2023-09-07 113.00 114.80 112.00 113.60 0.0M
2023-09-06 114.00 114.80 113.20 113.60 0.0M
2023-09-05 113.60 114.00 113.20 114.00 0.0M
2023-09-04 115.20 115.20 113.60 113.60 0.0M
2023-09-01 115.80 116.00 113.80 114.20 0.0M
2023-08-31 113.60 117.40 113.60 115.60 0.0M
2023-08-30 114.40 116.20 113.20 113.80 0.0M
2023-08-29 112.60 115.60 112.00 114.80 0.0M
2023-08-28 110.60 112.40 110.60 112.40 0.0M
2023-08-25 111.80 111.80 109.00 110.00 0.0M
2023-08-24 111.00 116.40 111.00 111.80 0.0M
2023-08-23 111.00 111.20 108.80 110.00 0.0M
2023-08-22 107.40 111.00 107.40 109.60 0.0M
2023-08-21 107.40 109.80 107.20 107.60 0.0M
2023-08-18 107.80 107.80 106.00 107.40 0.0M
2023-08-17 109.60 109.60 106.80 107.00 0.0M
2023-08-16 105.20 110.40 105.20 109.80 0.0M
2023-08-15 110.80 111.00 104.40 105.60 0.0M
2023-08-14 103.00 113.40 103.00 109.60 0.0M
2023-08-11 103.40 103.80 100.80 102.00 0.0M
2023-08-10 104.60 104.80 102.60 103.20 0.0M
2023-08-09 107.40 107.60 104.00 104.00 0.0M
2023-08-08 110.00 110.00 105.60 105.60 0.0M
2023-08-07 107.80 110.60 107.80 109.60 0.0M
2023-08-04 108.00 108.40 105.40 107.60 0.0M
2023-08-03 109.60 111.60 107.40 107.40 0.0M
2023-08-02 108.00 114.20 108.00 110.20 0.0M
2023-08-01 107.20 110.40 106.20 109.40 0.0M
2023-07-31 105.00 109.20 105.00 106.20 0.0M
2023-07-28 106.40 107.20 103.60 105.80 0.0M
2023-07-27 107.00 108.20 106.20 107.20 0.0M
2023-07-26 107.60 108.60 103.60 105.80 0.0M
2023-07-25 102.80 107.60 102.80 107.00 0.0M
2023-07-24 105.80 107.20 99.80 101.80 0.0M
2023-07-21 110.60 112.20 105.00 106.00 0.0M
2023-07-20 111.20 114.00 110.20 111.20 0.0M
2023-07-19 112.00 114.20 111.60 111.60 0.0M
2023-07-18 112.40 113.20 111.60 112.00 0.0M
2023-07-17 115.00 115.00 112.20 112.60 0.0M
2023-07-14 113.00 116.20 112.40 115.60 0.0M
2023-07-13 114.40 114.40 112.00 112.60 0.0M
2023-07-12 114.00 114.40 112.20 113.00 0.0M
2023-07-11 116.20 117.20 113.00 113.40 0.0M
2023-07-10 112.60 116.60 112.00 115.40 0.0M
2023-07-07 111.40 113.00 110.80 113.00 0.0M
2023-07-06 118.00 118.00 111.40 111.40 0.0M
2023-07-05 121.60 122.00 118.80 118.80 0.0M
2023-07-04 121.40 122.20 120.80 122.00 0.0M
2023-07-03 124.40 124.60 119.80 120.40 0.0M
2023-06-30 122.40 124.40 121.60 123.80 0.0M
2023-06-29 120.00 121.40 119.20 121.00 0.0M
2023-06-28 118.60 121.00 118.00 119.80 0.0M
2023-06-27 121.80 121.80 117.80 119.20 0.0M
2023-06-26 122.00 122.40 121.40 122.00 0.0M
2023-06-23 122.60 122.80 121.00 121.20 0.0M
2023-06-22 122.00 123.00 121.80 122.80 0.0M
2023-06-21 122.80 123.20 122.00 122.00 0.0M
2023-06-20 124.00 124.00 122.00 122.80 0.0M
2023-06-19 126.80 127.00 123.00 123.20 0.0M
2023-06-16 123.20 126.60 123.20 126.00 0.0M
2023-06-15 122.80 123.60 122.00 122.60 0.0M
2023-06-14 120.80 124.40 120.80 123.40 0.0M
2023-06-13 118.40 121.60 117.20 120.60 0.0M
2023-06-12 115.80 117.80 115.20 117.60 0.0M
2023-06-09 116.20 117.00 115.20 115.60 0.0M
2023-06-08 117.00 117.00 116.20 116.40 0.0M
2023-06-07 115.40 117.20 115.00 116.00 0.0M
2023-06-06 116.40 116.80 115.80 115.80 0.0M
2023-06-05 119.00 119.00 116.40 117.00 0.0M
2023-06-02 116.00 120.80 116.00 118.60 0.0M
2023-06-01 114.00 115.00 112.40 115.00 0.0M
2023-05-31 116.80 117.20 112.60 113.60 0.0M
2023-05-30 119.00 119.80 117.60 117.80 0.0M
2023-05-29 121.20 123.00 118.20 118.20 0.0M
2023-05-26 120.00 121.60 118.80 120.20 0.0M
2023-05-25 119.00 121.60 117.80 120.80 0.0M
2023-05-24 122.20 122.20 117.00 117.60 0.0M
2023-05-23 123.40 127.40 123.40 123.40 0.0M
2023-05-22 124.40 125.80 122.80 124.60 0.0M
2023-05-19 121.40 128.60 121.40 124.80 0.0M
2023-05-18 123.40 123.80 120.80 121.60 0.0M
2023-05-17 126.60 127.40 121.20 122.60 0.0M
2023-05-16 128.00 128.00 126.00 126.60 0.0M
2023-05-15 128.80 128.80 126.20 128.00 0.0M
2023-05-12 129.80 129.80 128.00 129.00 0.0M
2023-05-11 130.00 132.20 128.00 128.60 0.0M
2023-05-10 127.20 129.60 125.60 128.60 0.0M
2023-05-09 128.40 129.80 126.20 127.40 0.0M
2023-05-08 129.80 129.80 122.20 127.60 0.0M
2023-05-05 135.40 137.20 134.60 137.00 0.0M
2023-05-04 131.00 133.40 130.80 133.20 0.0M
2023-05-03 131.80 133.60 131.80 132.20 0.0M
2023-05-02 136.60 136.60 132.80 132.80 0.0M
2023-04-28 130.00 136.40 128.20 135.60 0.0M
2023-04-27 129.00 130.80 129.00 130.20 0.0M
2023-04-26 129.80 130.80 127.80 130.00 0.0M
2023-04-25 132.00 132.00 129.80 130.80 0.0M
2023-04-24 134.40 134.60 132.20 132.40 0.0M
2023-04-21 135.20 135.40 132.80 133.40 0.0M
2023-04-20 138.00 140.00 135.20 136.20 0.0M
2023-04-19 142.20 142.20 137.40 138.00 0.0M
2023-04-18 145.20 146.40 142.80 143.00 0.0M
2023-04-17 145.00 146.20 144.00 144.40 0.0M
2023-04-14 141.40 145.00 141.40 145.00 0.0M
2023-04-13 138.00 141.60 138.00 141.00 0.0M
2023-04-12 139.60 141.40 137.60 138.00 0.0M
2023-04-11 140.60 141.60 138.20 139.40 0.0M
2023-04-06 143.20 143.20 137.40 139.60 0.0M
2023-04-05 147.80 147.80 141.80 143.00 0.0M
2023-04-04 150.40 150.40 146.80 146.80 0.0M
2023-04-03 147.40 150.80 147.40 150.80 0.0M
2023-03-31 150.80 151.00 146.40 147.00 0.0M
2023-03-30 151.80 151.80 148.80 150.20 0.0M
2023-03-29 148.80 151.20 148.00 150.80 0.0M
2023-03-28 152.00 152.80 147.60 148.20 0.0M
2023-03-27 150.80 152.00 149.40 150.80 0.0M
2023-03-24 155.00 155.80 148.00 149.40 0.0M
2023-03-23 151.00 156.00 150.40 155.20 0.0M
2023-03-22 153.00 154.00 151.20 153.00 0.0M
2023-03-21 151.60 154.20 151.00 153.60 0.0M
2023-03-20 148.60 150.00 145.00 150.00 0.0M
2023-03-17 151.40 153.00 149.20 150.60 0.0M
2023-03-16 147.80 151.40 143.80 151.40 0.0M
2023-03-15 152.40 152.40 144.40 145.20 0.0M
2023-03-14 147.00 153.20 147.00 151.40 0.0M
2023-03-13 148.40 148.40 144.80 148.00 0.0M
2023-03-10 149.40 150.40 145.60 149.60 0.0M
2023-03-09 151.60 151.60 149.20 150.20 0.0M
2023-03-08 152.60 152.60 148.60 152.20 0.0M
2023-03-07 152.80 154.00 150.00 151.00 0.0M
2023-03-06 153.40 155.40 151.80 154.00 0.0M
2023-03-03 153.00 154.00 151.80 153.40 0.0M
2023-03-02 153.80 154.20 152.00 152.00 0.0M
2023-03-01 153.00 154.80 151.80 153.60 0.0M
2023-02-28 152.00 152.60 150.80 151.60 0.0M
2023-02-27 153.00 156.40 152.00 152.80 0.0M
2023-02-24 153.20 154.00 150.00 150.00 0.0M
2023-02-23 148.40 153.20 148.40 152.80 0.0M
2023-02-22 149.60 150.60 146.80 149.00 0.0M
2023-02-21 152.20 152.20 149.00 150.00 0.0M
2023-02-20 152.20 152.60 150.00 152.20 0.0M
2023-02-17 150.60 151.80 149.60 151.20 0.0M
2023-02-16 154.80 154.80 150.20 152.00 0.0M
2023-02-15 149.40 153.40 148.80 153.40 0.0M
2023-02-14 144.40 149.80 142.40 149.00 0.0M
2023-02-13 143.20 145.60 142.80 144.80 0.0M
2023-02-10 147.80 147.80 142.00 142.60 0.0M
2023-02-09 148.80 150.60 147.80 148.20 0.0M
2023-02-08 149.00 149.40 146.80 147.00 0.0M
2023-02-07 151.60 151.60 145.20 146.40 0.0M
2023-02-06 149.20 151.20 147.60 151.20 0.0M
2023-02-03 149.60 152.80 147.00 151.80 0.0M
2023-02-02 146.00 150.80 145.20 150.00 0.0M
2023-02-01 146.40 147.80 144.60 144.60 0.0M
2023-01-31 143.40 146.40 141.80 145.00 0.0M
2023-01-30 147.20 147.20 139.60 142.80 0.0M
2023-01-27 149.80 149.80 144.00 145.80 0.0M
2023-01-26 148.80 148.80 146.00 147.60 0.0M
2023-01-25 149.20 149.40 145.80 146.20 0.0M
2023-01-24 150.00 151.00 148.80 150.00 0.0M
2023-01-23 148.60 151.80 148.60 149.40 0.0M
2023-01-20 146.40 149.00 145.60 147.60 0.0M
2023-01-19 154.20 154.20 145.40 146.00 0.0M
2023-01-18 157.00 160.20 154.20 155.80 0.0M
2023-01-17 153.80 156.00 153.00 155.60 0.0M
2023-01-16 152.20 154.80 151.00 153.60 0.0M
2023-01-13 148.80 152.60 148.80 151.80 0.0M
2023-01-12 153.40 156.80 145.80 147.80 0.0M
2023-01-11 143.40 153.20 142.80 153.20 0.0M
2023-01-10 145.00 145.40 141.80 142.20 0.0M
2023-01-09 142.00 146.60 141.20 145.60 0.0M
2023-01-06 139.20 142.20 138.00 141.60 0.0M
2023-01-05 139.80 140.00 137.20 138.80 0.0M
2023-01-04 138.60 141.80 136.40 140.60 0.0M
2023-01-03 135.60 140.80 135.00 137.40 0.0M
2023-01-02 132.20 135.20 130.80 134.80 0.0M