Xetra · ADN1 · stock
adesso SE (ADN1) stock price history
Every Xetra trading session of adesso SE from Jun 21, 2000 to Sep 28, 2026: 6,711 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADN1 adjusted close, 2000 to 2026
- €215.64
- All time high, 2022
- €99.69
- 52 week high, €47.05 low
- 6,711
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ADN1 key facts
- adesso SE (ADN1) closed at €55.00 on Sep 28, 2026 on Xetra.
- ADN1's all time high close is €215.64, set on Mar 23, 2022; its all time low close is €0.6748 on Aug 17, 2009.
- ADN1's 52 week range is €47.05 to €99.69.
- ADN1 returned -43.1% over the year to Sep 28, 2026 and -66.5% over five years.
- Over ten years ADN1 returned +85%, +6.3% a year compounded.
- ADN1's deepest drawdown was -99.7% from Jun 23, 2000 to Aug 17, 2009.
- DataCedar holds 6,711 daily sessions of ADN1 history from Jun 21, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADN1 price chart, 2000 to 2026
ADN1 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.9% |
| 3 months | +11.7% |
| 6 months | -0.5% |
| Year to date | -37.2% |
| 1 year | -43.1% |
| 3 years | -44.1% |
| 5 years | -66.5% |
| 10 years | +85.0% |
| Since Jun 21, 2000 | -66.1% |
| Compound annual growth, 26.3 years | -4.0% |
ADN1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €215.64 on Mar 23, 2022
- All time low close
- €0.6748 on Aug 17, 2009
- 52 week high
- €99.69 on Oct 7, 2025
- 52 week low
- €47.05 on Jun 26, 2026
- Deepest drawdown
- -99.7% from Jun 23, 2000 to Aug 17, 2009, recovered Mar 22, 2022
- Best single session
- +571.1% on Aug 18, 2009
- Worst single session
- -86.1% on Aug 17, 2009
- Volatility, 1 year annualised
- 39.6%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2021, +116%
- Worst calendar year
- 2001, -73%
ADN1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jun 21, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €88.44 | €91.01 | €47.05 | €55.00 | -37.2% | 2.7M | 189 |
| 2025 | €86.03 | €107.66 | €70.87 | €87.55 | +1.7% | 2.3M | 253 |
| 2024 | €104.96 | €117.60 | €54.02 | €86.13 | -17.5% | 2.4M | 254 |
| 2023 | €127.70 | €154.75 | €80.37 | €104.38 | -18.0% | 1.2M | 255 |
| 2022 | €201.20 | €219.97 | €88.87 | €127.31 | -36.7% | 2.2M | 257 |
| 2021 | €93.01 | €206.50 | €92.05 | €201.20 | +116.3% | 1.6M | 255 |
| 2020 | €50.41 | €96.36 | €31.43 | €93.01 | +82.8% | 1.5M | 254 |
| 2019 | €46.17 | €55.12 | €42.99 | €50.88 | +14.6% | 708.8K | 251 |
| 2018 | €50.63 | €63.51 | €42.03 | €44.38 | -13.2% | 1.1M | 252 |
| 2017 | €42.35 | €59.71 | €39.96 | €51.16 | +19.6% | 2.4M | 255 |
| 2016 | €22.08 | €44.56 | €17.03 | €42.78 | +93.2% | 1.1M | 255 |
| 2015 | €12.03 | €25.29 | €11.61 | €22.14 | +81.0% | 593.5K | 254 |
| 2014 | €9.42 | €13.42 | €8.37 | €12.24 | +29.9% | 567.6K | 252 |
| 2013 | €5.59 | €10.71 | €5.49 | €9.42 | +68.4% | 820.6K | 252 |
| 2012 | €5.20 | €6.71 | €4.89 | €5.59 | +4.4% | 780.1K | 253 |
| 2011 | €4.33 | €6.79 | €4.33 | €5.36 | +19.4% | 1.3M | 256 |
| 2010 | €4.24 | €5.81 | €3.85 | €4.49 | +3.2% | 842.9K | 256 |
| 2009 | €4.04 | €5.46 | €0.6504 | €4.35 | +6.2% | 630.6K | 254 |
| 2008 | €5.06 | €5.63 | €3.19 | €4.10 | -17.2% | 341.3K | 254 |
| 2007 | €5.12 | €9.67 | €4.04 | €4.95 | -3.3% | 55.5K | 252 |
| 2006 | €5.69 | €6.83 | €3.36 | €5.12 | -10.0% | 7.4K | 255 |
| 2005 | €4.72 | €7.40 | €4.55 | €5.69 | +20.5% | 28.7K | 260 |
| 2004 | €6.09 | €8.14 | €2.90 | €4.72 | -22.4% | 60K | 262 |
| 2003 | €4.27 | €18.50 | €3.24 | €6.09 | +42.7% | 160.1K | 261 |
| 2002 | €15.82 | €22.14 | €3.02 | €4.27 | -73.0% | 25.8K | 261 |
| 2001 | €58.90 | €71.14 | €14.00 | €15.82 | -73.1% | 41.9K | 261 |
| 2000 | €125.20 | €216.25 | €50.08 | €58.90 | n/a | 59.7K | 138 |
ADN1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €55.00 | -13.9% |
| August 2026 | €63.90 | +9.6% |
| July 2026 | €58.30 | +15.4% |
| June 2026 | €50.50 | -15.6% |
| May 2026 | €59.82 | +3.9% |
| April 2026 | €57.55 | +0.9% |
| March 2026 | €57.05 | -7.4% |
| February 2026 | €61.59 | -23.2% |
| January 2026 | €80.25 | -8.3% |
| December 2025 | €87.55 | -7.6% |
| November 2025 | €94.76 | +2.5% |
| October 2025 | €92.49 | -4.4% |
About the ADN1 data
Daily bars. 6,711 sessions from Jun 21, 2000 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 21, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ADN1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
ADN1 share price history
