EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0N5I: adesso SE

20 Mar 2026
LAST:

56.02

CHANGE:
 1.32		OPEN:
57.80		HIGH:
57.80		ASK:
0.00		VOLUME:
7.7K
CHG(%):
2.31		PREV:
57.34		LOW:
56.00		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 Mar 2657.8057.8056.0056.027.7K
19 Mar 2658.6058.6057.2057.3411.1K
18 Mar 2660.7060.7059.5359.5316.3K
17 Mar 2660.0060.0058.9058.901.2K
16 Mar 2661.3061.3060.2060.70100
13 Mar 2663.0063.3062.5062.501.2K
12 Mar 2663.0063.8062.1063.80100
11 Mar 2663.6064.0062.5063.80230
10 Mar 2665.5065.8064.8065.40100
09 Mar 2665.0065.1064.2064.554.8K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:15.50 
PEG Ratio:0.00 
Price to Sales:0.39 
Price to Book:3.20 
Profit Margin:0.01 
Operating Margin:0.06 
Return on Assets:0.03 
Return on Equity:0.07 
EPS Ratio:5.82 
Revenue:1.428B 
EBITDA:402.2M 
Shares:6.18M 
Market Cap:345.99M 

TECHNICAL INDICATORS

MA5:58.504.4%
MA10:61.259.3%
MA20:61.6210.0%
MA50:70.8026.4%
MA100:80.8444.3%
MA200:85.2352.1%
RSI14:34.07 
WPR14:-100.00 
MTM14:-5.28
ROC14:-0.09 
ATR:2.11 
Week High:63.3013.0%
Week Low:56.000.0%
Month High:68.6022.5%
Month Low:56.0052.1%
Year High:106.0089.2%
Year Low:56.000.0%
Volatility:42.35 

RECENT DIVIDENDS

Date Amount
04 Jun 2025$0.75
05 Jun 2024$0.70
02 Jun 2023$0.65
01 Jun 2022$0.60
28 May 2021$0.52
04 Jun 2020$0.47
20 May 2019$0.45
06 Jun 2018$0.40
31 May 2017$0.36