Stock listing
Aquis:ADN1D adesso SE Share Price
UK listing (Aquis) of adesso SE · home listing Xetra:ADN1
Follow adesso SE into a list and get an email when it puts out news.
Home listing price · XETR:ADN1
€72.70 EUR -0.30 (-0.4%)
Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, XETR:ADN1
- Day range
- €72.60 – €74.90 EUROct 30, 2026
- Volume
- 15,881 sharesOct 30, 2026
- Market cap
- €465.8M EURAt the close on Oct 30, 2026 · price × 6.41M shares outstanding
- 52-week range
- €47.05 – €97.70 EURLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- €732,722 EURMedian day 9,185 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Xetra:ADN1 · Home | €72.70 EUR | -0.30 (-0.4%) | 15,881 | €73.40 | €74.90 | €72.60 | €73.00 | Close on Oct 30, 2026 |
| LSE:0N5I | €74.10 EUR | +2.00 (+2.8%) | 291 | €71.80 | €75.10 | €71.80 | €72.10 | Close on Oct 27, 2026 |
| Frankfurt:ADN1 | €72.40 EUR | -1.60 (-2.2%) | — | €72.40 | €72.40 | €72.40 | €74.00 | Close on Oct 30, 2026 |
| OTC:ADSGF | $81.09 USD | — | 100 | $81.09 | $81.09 | $81.09 | — | Close on Oct 21, 2026 |
| Dusseldorf:ADN1 | €71.90 EUR | -1.00 (-1.4%) | — | €72.40 | €73.00 | €71.90 | €72.90 | Close on Oct 30, 2026 |
| Munich:ADN1 | €72.00 EUR | -1.70 (-2.3%) | — | €72.00 | €72.00 | €72.00 | €73.70 | Close on Oct 23, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · XETR:ADN1 · EUR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| €72.70 | -0.30 | -0.4% | €73.40 | €74.90 | €72.60 | 15,881 | |
| €73.00 | 0.00 | 0.0% | €73.00 | €73.90 | €72.00 | 10,869 | |
| €73.00 | -0.80 | -1.1% | €74.60 | €74.60 | €71.90 | 10,706 | |
| €73.80 | -0.70 | -0.9% | €72.40 | €75.10 | €71.80 | 20,516 | |
| €74.50 | +2.40 | +3.3% | €71.30 | €76.10 | €71.20 | 15,948 | |
| €72.10 | +0.30 | +0.4% | €71.80 | €72.50 | €70.70 | 17,663 | |
| €71.80 | -2.50 | -3.4% | €75.00 | €75.00 | €71.20 | 15,070 | |
| €74.30 | +4.70 | +6.8% | €69.80 | €74.40 | €69.60 | 15,531 | |
| €69.60 | +0.80 | +1.2% | €68.90 | €70.30 | €68.00 | 15,024 | |
| €68.80 | +0.60 | +0.9% | €68.00 | €70.30 | €68.00 | 13,841 | |
| €68.20 | +0.80 | +1.2% | €67.70 | €69.60 | €67.70 | 15,639 | |
| €67.40 | +0.60 | +0.9% | €66.40 | €67.90 | €64.70 | 9,185 | |
| €66.80 | 0.00 | 0.0% | €66.60 | €68.10 | €65.60 | 15,743 | |
| €66.80 | +3.30 | +5.2% | €62.80 | €66.80 | €62.80 | 24,370 | |
| €63.50 | -0.60 | -0.9% | €64.90 | €65.20 | €63.10 | 8,829 | |
| €64.10 | +1.60 | +2.6% | €63.00 | €64.80 | €62.40 | 14,060 | |
| €62.50 | +0.40 | +0.6% | €62.80 | €64.30 | €62.00 | 13,902 | |
| €62.10 | +3.60 | +6.2% | €59.20 | €63.20 | €58.30 | 28,865 | |
| €58.50 | +1.50 | +2.6% | €57.90 | €59.30 | €57.30 | 6,175 | |
| €57.00 | +0.50 | +0.9% | €57.10 | €58.20 | €56.90 | 8,943 | |
| €56.50 | -1.00 | -1.7% | €57.40 | €58.50 | €56.50 | 5,137 | |
| €57.50 | +1.00 | +1.8% | €56.40 | €59.00 | €55.00 | 10,509 | |
| €56.50 | +1.20 | +2.2% | €55.20 | €56.90 | €54.80 | 5,376 | |
| €55.30 | +0.40 | +0.7% | €54.30 | €55.70 | €54.30 | 4,228 | |
| €54.90 | -0.70 | -1.3% | €55.60 | €55.60 | €54.70 | 6,699 | |
| €55.60 | +1.60 | +3.0% | €54.00 | €56.30 | €54.00 | 11,221 | |
| €54.00 | -0.60 | -1.1% | €53.80 | €54.90 | €53.00 | 13,873 | |
| €54.60 | -0.90 | -1.6% | €55.00 | €56.00 | €54.30 | 6,508 | |
| €55.50 | -0.30 | -0.5% | €55.70 | €57.40 | €55.50 | 7,272 | |
| €55.80 | +0.90 | +1.6% | €54.60 | €56.80 | €54.60 | 9,624 | |
| €54.90 | -1.90 | -3.3% | €57.30 | €57.30 | €53.40 | 100,462 | |
| €56.80 | -1.10 | -1.9% | €58.30 | €58.30 | €56.80 | 9,489 | |
| €57.90 | -1.00 | -1.7% | €58.00 | €58.10 | €57.00 | 5,080 | |
| €58.90 | 0.00 | 0.0% | €58.40 | €58.90 | €57.70 | 5,337 | |
| €58.90 | 0.00 | 0.0% | €58.60 | €59.70 | €58.10 | 4,076 | |
| €58.90 | +0.80 | +1.4% | €58.10 | €58.90 | €57.40 | 5,494 | |
| €58.10 | -0.20 | -0.3% | €58.00 | €58.50 | €57.60 | 4,486 | |
| €58.30 | -1.30 | -2.2% | €59.00 | €59.00 | €57.90 | 5,268 | |
| €59.60 | -0.80 | -1.3% | €60.70 | €60.70 | €59.30 | 5,601 | |
| €60.40 | -1.30 | -2.1% | €61.10 | €61.10 | €59.80 | 6,827 | |
| €61.70 | -0.70 | -1.1% | €63.40 | €63.40 | €61.00 | 5,870 | |
| €62.40 | +1.10 | +1.8% | €62.00 | €63.10 | €61.40 | 3,909 | |
| €61.30 | -1.00 | -1.6% | €60.70 | €61.30 | €59.40 | 10,784 | |
| €62.30 | -1.60 | -2.5% | €63.80 | €64.00 | €62.10 | 7,656 | |
| €63.90 | +3.50 | +5.8% | €62.30 | €64.00 | €61.50 | 25,057 | |
| €60.40 | +0.10 | +0.2% | €60.00 | €61.00 | €59.50 | 4,729 | |
| €60.30 | +2.40 | +4.1% | €57.50 | €60.30 | €57.50 | 10,928 | |
| €57.90 | -0.30 | -0.5% | €57.50 | €58.00 | €56.40 | 5,968 | |
| €58.20 | -1.10 | -1.9% | €58.10 | €59.10 | €57.40 | 6,553 | |
| €59.30 | -0.90 | -1.5% | €59.90 | €59.90 | €58.60 | 8,540 | |
| €60.20 | -1.40 | -2.3% | €61.30 | €61.30 | €60.00 | 6,960 | |
| €61.60 | +1.70 | +2.8% | €59.50 | €61.60 | €58.70 | 7,467 | |
| €59.90 | +0.70 | +1.2% | €60.00 | €60.10 | €58.40 | 9,269 | |
| €59.20 | +1.30 | +2.2% | €57.80 | €60.40 | €57.40 | 12,066 | |
| €57.90 | -0.40 | -0.7% | €58.10 | €58.50 | €56.70 | 17,716 | |
| €58.30 | -1.80 | -3.0% | €62.00 | €64.00 | €58.10 | 20,063 | |
| €60.10 | +0.90 | +1.5% | €59.40 | €60.10 | €58.80 | 10,453 | |
| €59.20 | -1.30 | -2.1% | €60.00 | €61.30 | €59.00 | 10,434 | |
| €60.50 | -1.10 | -1.8% | €62.00 | €62.90 | €59.60 | 6,557 | |
| €61.60 | -0.90 | -1.4% | €62.20 | €62.20 | €60.70 | 5,179 | |
| €62.50 | +1.10 | +1.8% | €61.50 | €62.80 | €61.20 | 8,368 | |
| €61.40 | +1.70 | +2.8% | €59.60 | €61.40 | €59.60 | 4,346 | |
| €59.70 | -1.30 | -2.1% | €60.70 | €61.30 | €59.40 | 10,669 | |
| €61.00 | +1.20 | +2.0% | €60.00 | €61.00 | €59.00 | 6,362 | |
| €59.80 | +1.50 | +2.6% | €59.00 | €61.00 | €58.90 | 4,876 | |
| €58.30 | +0.20 | +0.3% | €58.00 | €58.30 | €56.80 | 24,345 | |
| €58.10 | -2.80 | -4.6% | €60.30 | €60.90 | €58.10 | 7,401 |
- Ticker
- Aquis:ADN1D
- Asset type
- Stock
- Sector
- Technology
- Industry
- IT services & data centres
- Exchange
- Aquis
- Currency
- EUR
What changed lately
Latest news release · Sep 1, 2026
Adesso wins contract from the Swiss State Secretariat for Economic Affairs (SECO) to restructure the EasyGov Enterprise Platform
Latest earnings call · Aug 14, 2026
Adesso (Xetra:ADN1) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 14, 2026
Q2 2026 Earnings Presentation
Earnings · 40 slides
Calls
Replays
Adesso (Xetra:ADN1) Q2 2026 Earnings Call
Fri, Aug 14, 2026 · 4:00 AM ET
Watch TranscriptAdesso (Xetra:ADN1) Q1 2026 Earnings Call
Mon, May 11, 2026 · 4:00 AM ET
Watch TranscriptAdesso (Xetra:ADN1) Q4 2025 Earnings Call
Tue, Mar 31, 2026
Watch Transcript
Latest news
Adesso wins contract from the Swiss State Secretariat for Economic Affairs (SECO) to restructure the EasyGov Enterprise Platform
Sep 1, 2026
Closed €62.30 (-2.5%) on Sep 1, 2026
Adesso extends Andreas Prenneis’s Executive Board contract through 2030
Aug 20, 2026
Closed €61.60 (+2.8%) on Aug 20, 2026
Adesso extends Andreas Prenneis’s Executive Board contract through 2030 / Supervisory Board values his operational experience
Aug 20, 2026
Closed €61.60 (+2.8%) on Aug 20, 2026
Adesso SE reports dynamic sales growth of 13% and a disproportionately high increase in EBITDA of 21% for the first half of the year / Full-year forecast confirmed
Aug 14, 2026
Closed €58.30 (-3.0%) on Aug 14, 2026
AI agents for insurers: IT service provider adesso acquires leading AI claims platform omni: us
Aug 12, 2026
Closed €59.20 (-2.1%) on Aug 12, 2026
Adesso Expands Its Presence in India: New Offices in Pune and Chennai
Aug 6, 2026
Closed €61.40 (+2.8%) on Aug 6, 2026
Supports the Netzgesellschaft of Leipziger Stadtwerke with Strategic SAP Transformation
Jul 7, 2026
Closed €52.90 (-0.4%) on Jul 7, 2026
Supports the Netzgesellschaft der Leipziger Stadtwerke with Strategic SAP Transformation
Jul 7, 2026
Closed €52.90 (-0.4%) on Jul 7, 2026
Adesso and Workato: Strategic Partnership for Cloud-Based Integration and Automation
Jul 2, 2026
Closed €52.30 (-1.1%) on Jul 2, 2026
Pools AI Expertise for Even Greater Impact in Artificial Intelligence
Jul 1, 2026
Closed €52.90 (+4.8%) on Jul 1, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 40 slides · Aug 14, 2026
Q4 2025 Earnings Presentation
Earnings · 35 slides · Mar 31, 2026
Q3 2025 Earnings Presentation
Earnings · 36 slides · Nov 12, 2025
Shareholder Meeting (June 2023)
Shareholder meeting · 32 slides · Jun 1, 2023
adesso SE on 6ix
- Sector
- Technology
- Industry
- IT services & data centres
- News releases
- 23 in the last 12 months · 25 in all · newest Sep 1, 2026 · oldest 2025
- Calls
- 4 calls with a replay · 4 with a transcript · latest Aug 14, 2026
- Decks
- 6 decks · latest Aug 14, 2026
Where adesso SE is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Xetra:ADN1 · Home listing | Xetra | Germany | EUR |
| Tradegate:ADN1 | Tradegate | Germany | EUR |
| gettex:ADN1 | gettex | Germany | EUR |
| LS Exchange:A0Z23Q | LS Exchange | Germany | EUR |
| LSE:0N5I | LSE | United Kingdom | EUR |
| Stuttgart:ADN1 | Stuttgart | Germany | EUR |
| Frankfurt:ADN1 | Frankfurt | Germany | EUR |
| OTC:ADSGF | OTC | United States | USD |
| Lang & Schwarz:A0Z23Q | Lang & Schwarz | Germany | EUR |
| VIE:ADNG | Vienna | Austria | EUR |
| Dusseldorf:ADN1 | Dusseldorf | Germany | EUR |
| Hamburg:ADN1 | Hamburg | Germany | EUR |
| Hanover:ADN1 | Hanover | Germany | EUR |
| Munich:ADN1 | Munich | Germany | EUR |
| Aquis:ADN1D | Aquis | United Kingdom | EUR |
| Aquis:ADN1D · This page | Aquis | United Kingdom | EUR |
| BX Swiss:ADN1 | BX Swiss | Switzerland | CHF |
| Turquoise:ADN1D | Turquoise | United Kingdom | EUR |
Log in to ask 6ix AI your own questions about adesso SE.