0N5I

Adesso Historical Data - 0N5I

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Adesso Ag 0N5I London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 53.80 19:00:00
Open Price Low Price High Price Close Price Previous Close
53.80 53.80
more quote information »

0N5I Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week53.8053.8053.8053.801,5060.000.0%
1 Month53.8053.8053.8053.807010.000.0%
3 Months53.8053.8053.8053.808380.000.0%
6 Months53.8053.8053.8053.805710.000.0%
1 Year53.8053.8053.8053.801,2420.000.0%
3 Years54.75564.4046.9054.171,138-0.955-1.74%
5 Years31.94564.4031.94554.281,11721.8668.41%

0N5I 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 53.80 0.00 0.0% 53.80 53.80 53.80 508
Sep 23 2021 53.80 0.00 0.0% 53.80 53.80 53.80 3,722
Sep 22 2021 53.80 0.00 0.0% 53.80 53.80 53.80 1,337
Sep 21 2021 53.80 0.00 0.0% 53.80 53.80 53.80 177
Sep 20 2021 53.80 0.00 0.0% 53.80 53.80 53.80 389
Sep 17 2021 53.80 0.00 0.0% 53.80 53.80 53.80 1,905
Sep 16 2021 53.80 0.00 0.0% 53.80 53.80 53.80 1,079
Sep 15 2021 53.80 0.00 0.0% 53.80 53.80 53.80 426
Sep 14 2021 53.80 0.00 0.0% 53.80 53.80 53.80 42
Sep 13 2021 53.80 0.00 0.0% 53.80 53.80 53.80 396
Sep 10 2021 53.80 0.00 0.0% 53.80 53.80 53.80 170
Sep 09 2021 53.80 0.00 0.0% 53.80 53.80 53.80 251
Sep 08 2021 53.80 0.00 0.0% 53.80 53.80 53.80 323
Sep 07 2021 53.80 0.00 0.0% 53.80 53.80 53.80 169
Sep 06 2021 53.80 0.00 0.0% 53.80 53.80 53.80 100
Sep 03 2021 53.80 0.00 0.0% 53.80 53.80 53.80 862
Sep 02 2021 53.80 0.00 0.0% 53.80 53.80 53.80 625
Sep 01 2021 53.80 0.00 0.0% 53.80 53.80 53.80 143
Aug 31 2021 53.80 0.00 0.0% 53.80 53.80 53.80 834
Aug 27 2021 53.80 0.00 0.0% 53.80 53.80 53.80 364
Aug 26 2021 53.80 0.00 0.0% 53.80 53.80 53.80 39
Aug 25 2021 53.80 0.00 0.0% 53.80 53.80 53.80 83
See More Historical Prices »
Your Recent History
LSE
0N5I
Adesso
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210925 21:46:32