Adesso

ADNGk
🏛️ germany →
97.80
Last Update: 2025-10-03
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
2021-12-30 205.00 208.00 205.00 208.00 0.0M
2021-12-29 198.40 198.40 198.40 198.40 0.0M
2021-12-28 199.00 201.00 199.00 201.00 0.0M
2021-12-27 194.20 201.00 194.20 201.00 0.0M
2021-12-23 192.80 192.80 192.80 192.80 0.0M
2021-12-22 183.80 188.40 183.80 188.40 0.0M
2021-12-21 180.20 183.60 180.20 183.60 0.0M
2021-12-20 183.00 183.00 178.60 178.60 0.0M
2021-12-17 183.60 183.60 183.60 183.60 0.0M
2021-12-16 180.00 180.00 180.00 180.00 0.0M
2021-12-15 176.40 176.40 176.40 176.40 0.0M
2021-12-14 186.00 186.00 179.20 179.20 0.0M
2021-12-13 180.20 180.20 180.20 180.20 0.0M
2021-12-10 186.40 186.40 186.40 186.40 0.0M
2021-12-09 184.20 184.20 184.20 184.20 0.0M
2021-12-08 186.40 186.40 186.40 186.40 0.0M
2021-12-07 173.80 176.00 173.80 176.00 0.0M
2021-12-06 172.60 173.20 172.60 173.20 0.0M
2021-12-03 180.80 183.20 172.00 172.00 0.0M
2021-12-02 190.20 190.20 178.00 178.00 0.0M
2021-12-01 186.60 192.00 185.20 192.00 0.0M
2021-11-30 187.40 188.80 187.40 188.80 0.0M
2021-11-29 181.00 189.00 181.00 189.00 0.0M
2021-11-26 186.00 186.00 178.20 181.80 0.0M
2021-11-25 189.80 190.00 188.60 188.60 0.0M
2021-11-24 181.20 184.60 181.20 184.60 0.0M
2021-11-23 189.20 189.20 184.20 185.20 0.0M
2021-11-22 193.20 193.20 193.20 193.20 0.0M
2021-11-19 195.80 195.80 194.00 194.00 0.0M
2021-11-18 187.80 194.40 187.80 194.40 0.0M
2021-11-17 196.00 196.00 188.00 189.40 0.0M
2021-11-16 193.80 195.40 193.80 195.20 0.0M
2021-11-15 209.00 212.00 190.60 190.60 0.0M
2021-11-12 207.50 212.50 207.50 212.50 0.0M
2021-11-11 202.50 207.50 202.50 207.50 0.0M
2021-11-10 201.00 203.00 201.00 203.00 0.0M
2021-11-09 197.80 199.80 197.80 199.80 0.0M
2021-11-08 195.60 200.00 195.60 200.00 0.0M
2021-11-05 210.50 210.50 194.20 194.20 0.0M
2021-11-04 207.00 210.00 207.00 210.00 0.0M
2021-11-03 204.50 208.00 204.00 208.00 0.0M
2021-11-02 204.00 206.50 202.50 203.00 0.0M
2021-11-01 191.40 208.50 191.40 205.00 0.0M
2021-10-29 180.40 192.40 180.00 192.40 0.0M
2021-10-28 176.40 181.00 176.40 181.00 0.0M
2021-10-27 177.40 177.40 177.40 177.40 0.0M
2021-10-26 177.80 179.00 177.20 177.20 0.0M
2021-10-25 176.20 178.40 176.20 178.40 0.0M
2021-10-22 177.80 178.80 175.60 175.60 0.0M
2021-10-21 172.00 172.00 172.00 172.00 0.0M
2021-10-20 175.20 175.20 173.20 173.20 0.0M
2021-10-19 177.60 177.60 177.60 177.60 0.0M
2021-10-18 177.40 179.20 174.00 179.20 0.0M
2021-10-15 162.80 179.00 162.80 179.00 0.0M
2021-10-14 164.20 164.20 164.20 164.20 0.0M
2021-10-13 161.20 163.00 161.20 163.00 0.0M
2021-10-12 160.60 162.40 160.60 162.40 0.0M
2021-10-11 161.00 161.00 157.00 160.00 0.0M
2021-10-08 162.80 163.00 162.80 163.00 0.0M
2021-10-07 168.40 171.80 167.00 167.00 0.0M
2021-10-06 172.00 172.00 167.60 167.60 0.0M
2021-10-05 165.00 169.40 159.40 169.40 0.0M
2021-10-04 177.20 177.20 166.00 168.00 0.0M
2021-10-01 174.60 174.60 171.60 171.60 0.0M
2021-09-30 175.40 178.20 174.60 174.60 0.0M
2021-09-29 170.20 177.00 170.20 175.60 0.0M
2021-09-28 183.00 183.00 169.80 169.80 0.0M
2021-09-27 185.00 185.80 185.00 185.80 0.0M
2021-09-24 189.60 189.60 189.60 189.60 0.0M
2021-09-23 183.00 186.40 183.00 186.40 0.0M
2021-09-22 187.80 187.80 187.80 187.80 0.0M
2021-09-21 179.00 179.00 179.00 179.00 0.0M
2021-09-20 187.00 187.00 184.20 184.20 0.0M
2021-09-17 193.00 193.20 189.00 189.00 0.0M
2021-09-16 189.20 191.20 189.20 191.20 0.0M
2021-09-15 191.20 192.80 191.20 192.80 0.0M
2021-09-14 188.20 193.00 188.00 193.00 0.0M
2021-09-13 183.60 190.60 183.60 188.40 0.0M
2021-09-10 184.80 190.00 184.80 189.20 0.0M
2021-09-09 183.40 184.40 183.40 184.40 0.0M
2021-09-08 184.80 184.80 183.40 183.40 0.0M
2021-09-07 187.80 187.80 187.80 187.80 0.0M
2021-09-06 190.40 190.40 189.00 190.00 0.0M
2021-09-03 197.40 197.40 190.00 190.00 0.0M
2021-09-02 193.80 196.20 193.60 193.60 0.0M
2021-09-01 182.00 189.80 182.00 189.80 0.0M
2021-08-31 177.60 186.00 177.60 185.00 0.0M
2021-08-30 170.20 178.60 170.20 178.60 0.0M
2021-08-27 172.40 173.00 172.40 173.00 0.0M
2021-08-26 173.60 173.60 172.00 172.00 0.0M
2021-08-25 172.60 173.60 171.40 171.40 0.0M
2021-08-24 170.40 174.00 170.40 174.00 0.0M
2021-08-23 169.00 169.60 169.00 169.60 0.0M
2021-08-20 165.80 167.60 165.80 167.60 0.0M
2021-08-19 165.60 165.60 164.00 164.00 0.0M
2021-08-18 165.00 165.00 165.00 165.00 0.0M
2021-08-17 162.00 166.40 161.60 165.80 0.0M
2021-08-16 164.40 164.40 160.00 160.00 0.0M
2021-08-13 165.20 165.20 165.20 165.20 0.0M
2021-08-12 167.00 167.00 165.40 165.40 0.0M
2021-08-11 164.80 168.60 164.80 168.60 0.0M
2021-08-10 162.00 165.20 162.00 165.20 0.0M
2021-08-09 165.00 165.40 163.00 164.40 0.0M
2021-08-06 159.40 166.40 159.40 166.40 0.0M
2021-08-05 158.20 160.00 158.20 159.80 0.0M
2021-08-04 152.80 156.80 152.80 156.80 0.0M
2021-08-03 154.60 154.60 154.60 154.60 0.0M
2021-08-02 158.00 158.00 158.00 158.00 0.0M
2021-07-30 153.60 153.60 153.40 153.40 0.0M
2021-07-29 152.80 154.80 151.80 152.80 0.0M
2021-07-28 151.60 151.80 151.60 151.80 0.0M
2021-07-27 156.20 156.20 151.60 151.60 0.0M
2021-07-26 150.60 150.60 150.60 150.60 0.0M
2021-07-23 155.00 155.00 150.00 150.00 0.0M
2021-07-22 154.80 159.00 154.80 156.20 0.0M
2021-07-21 149.00 153.00 149.00 153.00 0.0M
2021-07-20 142.20 147.20 142.20 147.20 0.0M
2021-07-19 146.60 148.00 146.60 148.00 0.0M
2021-07-16 146.00 146.00 146.00 146.00 0.0M
2021-07-15 150.40 150.40 149.20 149.20 0.0M
2021-07-14 149.20 151.00 148.40 151.00 0.0M
2021-07-13 143.60 148.00 143.60 148.00 0.0M
2021-07-12 138.40 138.40 138.40 138.40 0.0M
2021-07-09 135.80 135.80 127.00 135.20 0.0M
2021-07-08 145.60 145.60 140.00 140.00 0.0M
2021-07-07 146.60 148.00 146.40 146.40 0.0M
2021-07-06 141.40 143.20 140.80 143.20 0.0M
2021-07-05 140.20 141.00 140.20 141.00 0.0M
2021-07-02 137.80 137.80 137.80 137.80 0.0M
2021-07-01 140.20 140.20 138.80 138.80 0.0M
2021-06-30 140.00 140.00 137.80 137.80 0.0M
2021-06-29 136.60 136.60 136.60 136.60 0.0M
2021-06-28 138.00 138.00 136.80 137.80 0.0M
2021-06-25 139.40 140.80 139.40 140.80 0.0M
2021-06-24 139.40 139.40 139.40 139.40 0.0M
2021-06-23 140.80 140.80 135.00 135.00 0.0M
2021-06-22 139.40 139.40 139.40 139.40 0.0M
2021-06-21 136.60 138.80 136.60 138.80 0.0M
2021-06-18 136.60 139.20 136.60 139.20 0.0M
2021-06-17 138.60 141.00 138.60 141.00 0.0M
2021-06-16 136.00 138.00 136.00 138.00 0.0M
2021-06-15 138.00 138.00 136.80 136.80 0.0M
2021-06-14 136.00 138.80 136.00 137.60 0.0M
2021-06-11 135.80 137.00 135.40 137.00 0.0M
2021-06-10 135.80 136.00 134.00 136.00 0.0M
2021-06-09 128.80 134.00 128.80 134.00 0.0M
2021-06-08 129.60 129.60 129.60 129.60 0.0M
2021-06-07 131.60 131.60 129.60 129.60 0.0M
2021-06-04 127.40 133.80 127.40 132.00 0.0M
2021-06-03 129.20 129.20 129.20 129.20 0.0M
2021-06-02 132.80 132.80 132.80 132.80 0.0M
2021-06-01 128.80 133.80 128.80 133.80 0.0M
2021-05-31 132.80 132.80 131.20 132.20 0.0M
2021-05-28 129.60 129.60 129.60 129.60 0.0M
2021-05-27 129.20 129.20 129.20 129.20 0.0M
2021-05-26 127.20 131.00 127.20 131.00 0.0M
2021-05-25 127.60 127.60 127.60 127.60 0.0M
2021-05-21 123.40 126.20 123.40 126.20 0.0M
2021-05-20 123.80 123.80 122.60 122.60 0.0M
2021-05-19 122.40 122.40 122.40 122.40 0.0M
2021-05-18 122.00 125.20 122.00 123.40 0.0M
2021-05-17 115.20 117.40 115.20 117.40 0.0M
2021-05-14 114.40 117.20 114.40 117.20 0.0M
2021-05-13 116.20 116.20 116.20 116.20 0.0M
2021-05-12 112.00 112.00 112.00 112.00 0.0M
2021-05-11 111.00 111.20 107.80 107.80 0.0M
2021-05-10 115.40 115.40 115.40 115.40 0.0M
2021-05-07 114.00 114.00 114.00 114.00 0.0M
2021-05-06 117.20 117.20 117.20 117.20 0.0M
2021-05-05 110.20 114.80 110.20 114.80 0.0M
2021-05-04 119.00 119.00 112.40 112.40 0.0M
2021-05-03 123.60 123.60 120.80 120.80 0.0M
2021-04-30 119.40 121.00 119.40 121.00 0.0M
2021-04-29 117.80 117.80 117.80 117.80 0.0M
2021-04-28 118.80 118.80 118.80 118.80 0.0M
2021-04-27 114.80 114.80 114.80 114.80 0.0M
2021-04-26 112.80 112.80 112.80 112.80 0.0M
2021-04-23 113.00 113.00 113.00 113.00 0.0M
2021-04-22 112.80 114.00 112.80 114.00 0.0M
2021-04-21 111.00 111.00 111.00 111.00 0.0M
2021-04-20 114.20 114.20 114.20 114.20 0.0M
2021-04-19 111.40 114.60 111.40 114.20 0.0M
2021-04-16 112.60 112.60 112.60 112.60 0.0M
2021-04-15 111.00 111.00 111.00 111.00 0.0M
2021-04-14 111.20 111.20 111.20 111.20 0.0M
2021-04-13 111.00 111.60 109.80 109.80 0.0M
2021-04-12 112.20 112.20 109.80 109.80 0.0M
2021-04-09 113.40 114.40 112.60 114.40 0.0M
2021-04-08 114.00 114.00 114.00 114.00 0.0M
2021-04-07 118.80 118.80 115.40 115.60 0.0M
2021-04-06 114.00 118.20 114.00 118.20 0.0M
2021-04-01 108.20 112.60 108.20 112.60 0.0M
2021-03-31 103.00 103.00 103.00 103.00 0.0M
2021-03-30 103.50 104.00 103.50 104.00 0.0M
2021-03-29 104.50 104.50 104.50 104.50 0.0M
2021-03-26 101.00 101.00 101.00 101.00 0.0M
2021-03-25 97.20 101.50 96.40 101.50 0.0M
2021-03-24 102.50 102.50 100.00 100.00 0.0M
2021-03-23 101.00 101.00 101.00 101.00 0.0M
2021-03-22 106.50 106.50 105.00 105.00 0.0M
2021-03-19 99.00 111.00 99.00 108.50 0.0M
2021-03-18 109.00 109.00 109.00 109.00 0.0M
2021-03-17 110.00 111.00 110.00 110.50 0.0M
2021-03-16 110.00 110.00 110.00 110.00 0.0M
2021-03-15 109.50 109.50 109.50 109.50 0.0M
2021-03-12 110.50 110.50 110.50 110.50 0.0M
2021-03-11 112.00 112.50 111.00 111.00 0.0M
2021-03-10 113.50 113.50 113.50 113.50 0.0M
2021-03-09 112.00 113.00 112.00 113.00 0.0M
2021-03-08 114.50 114.50 113.50 114.00 0.0M
2021-03-05 111.50 111.50 111.50 111.50 0.0M
2021-03-04 113.00 113.00 113.00 113.00 0.0M
2021-03-03 117.00 117.00 117.00 117.00 0.0M
2021-03-02 115.50 115.50 115.50 115.50 0.0M
2021-03-01 115.00 116.50 115.00 116.50 0.0M
2021-02-26 113.50 113.50 113.50 113.50 0.0M
2021-02-25 115.00 115.00 115.00 115.00 0.0M
2021-02-24 112.50 116.00 112.50 116.00 0.0M
2021-02-23 116.50 116.50 112.50 112.50 0.0M
2021-02-22 116.00 117.50 114.00 117.50 0.0M
2021-02-19 114.50 114.50 111.00 114.50 0.0M
2021-02-18 117.00 117.00 115.00 115.00 0.0M
2021-02-17 121.00 121.00 121.00 121.00 0.0M
2021-02-16 117.50 117.50 117.50 117.50 0.0M
2021-02-15 120.50 122.00 120.50 122.00 0.0M
2021-02-12 116.50 116.50 116.50 116.50 0.0M
2021-02-11 118.50 118.50 117.50 118.00 0.0M
2021-02-10 121.00 121.00 118.00 118.50 0.0M
2021-02-09 124.50 125.00 121.50 121.50 0.0M
2021-02-08 123.50 126.50 123.50 126.50 0.0M
2021-02-05 120.00 120.00 120.00 120.00 0.0M
2021-02-04 123.50 123.50 122.00 122.00 0.0M
2021-02-03 121.50 123.50 121.50 123.50 0.0M
2021-02-02 116.00 116.00 116.00 116.00 0.0M
2021-02-01 116.00 118.50 116.00 118.50 0.0M
2021-01-29 113.00 116.50 113.00 116.50 0.0M
2021-01-28 113.50 113.50 111.00 112.50 0.0M
2021-01-27 114.00 114.00 112.00 112.00 0.0M
2021-01-26 104.50 115.00 104.50 115.00 0.0M
2021-01-25 109.00 110.00 109.00 109.00 0.0M
2021-01-22 110.50 110.50 107.00 107.00 0.0M
2021-01-21 107.50 113.50 107.50 110.50 0.0M
2021-01-20 109.00 111.50 108.50 109.50 0.0M
2021-01-19 108.50 108.50 108.50 108.50 0.0M
2021-01-18 102.50 106.50 102.50 106.50 0.0M
2021-01-15 109.50 109.50 105.00 105.00 0.0M
2021-01-14 104.50 111.50 104.50 111.50 0.0M
2021-01-13 110.50 110.50 107.50 108.50 0.0M
2021-01-12 105.50 111.50 105.50 110.00 0.0M
2021-01-11 107.00 107.00 105.00 106.50 0.0M
2021-01-08 108.50 110.00 108.50 108.50 0.0M
2021-01-07 101.00 108.50 101.00 107.50 0.0M
2021-01-06 99.20 99.20 98.80 98.80 0.0M
2021-01-05 97.60 98.40 97.60 98.40 0.0M
2021-01-04 96.00 97.00 96.00 97.00 0.0M