adesso SE

143

107

103.00

Date Time Volume Order Volume Price
13/05/2024 21:08:10.597 150   103.00
      150 103.00
      150 103.00
13/05/2024 21:08:00.804 15   103.00
      15 103.00
      15 103.00
13/05/2024 19:43:57.763 15   102.40
      15 102.40
      15 102.40
13/05/2024 19:43:48.675 10   102.20
      10 102.20
      10 102.20
13/05/2024 19:11:52.451 15   103.40
      15 103.40
      15 103.40
13/05/2024 19:10:38.816 20   103.40
      20 103.40
      20 103.40
13/05/2024 18:47:35.747 17   103.40
      15 103.40
      17 103.40
      2 103.40
13/05/2024 18:29:49.490 20   102.40
      20 102.40
      20 102.40
13/05/2024 18:14:16.081 5   102.60
      5 102.60
      5 102.60
13/05/2024 18:03:15.399 15   102.60
      15 102.60
      15 102.60
13/05/2024 18:00:37.577 30   102.60
      30 102.60
      10 102.60
      20 102.60
13/05/2024 17:44:09.034 45   103.00
      15 103.00
      45 103.00
      20 103.00
      10 103.00
13/05/2024 17:34:25.701 30   104.60
      30 104.60
      30 104.60
13/05/2024 17:24:35.873 1   104.60
      1 104.60
      1 104.60
13/05/2024 17:24:05.850 15   104.60
      15 104.60
      15 104.60
13/05/2024 17:21:00.846 115   103.20
      115 103.20
      115 103.20
13/05/2024 17:20:51.156 40   103.20
      40 103.20
      40 103.20
13/05/2024 17:07:55.870 7   103.80
      7 103.80
      7 103.80
13/05/2024 17:03:11.726 34   103.80
      34 103.80
      34 103.80
13/05/2024 16:10:39.315 10   103.00
      10 103.00
      10 103.00
13/05/2024 16:09:53.261 40   103.00
      40 103.00
      40 103.00
13/05/2024 16:06:20.158 160   102.80
      49 102.80
      111 102.80
      160 102.80
13/05/2024 16:06:04.179 40   103.40
      40 103.40
      40 103.40
13/05/2024 15:52:37.409 180   104.40
      180 104.40
      180 104.40
13/05/2024 15:52:14.201 35   104.20
      35 104.20
      35 104.20
13/05/2024 15:52:14.140 35   104.20
      35 104.20
      35 104.20
13/05/2024 15:36:08.966 1   104.40
      1 104.40
      1 104.40
13/05/2024 15:08:17.845 6   104.20
      6 104.20
      6 104.20
13/05/2024 15:00:31.481 27   104.80
      27 104.80
      27 104.80
13/05/2024 14:59:07.145 40   104.60
      40 104.60
      40 104.60
13/05/2024 14:02:48.313 10   104.00
      10 104.00
      10 104.00
13/05/2024 14:02:28.478 40   104.00
      40 104.00
      40 104.00
13/05/2024 13:42:49.749 18   103.20
      18 103.20
      18 103.20
13/05/2024 13:42:40.560 10   103.20
      10 103.20
      10 103.20
13/05/2024 13:42:11.900 40   103.20
      40 103.20
      40 103.20
13/05/2024 13:31:25.967 25   103.80
      25 103.80
      25 103.80
13/05/2024 13:27:31.075 40   103.20
      40 103.20
      40 103.20
13/05/2024 13:20:07.818 5   103.20
      5 103.20
      5 103.20
13/05/2024 13:07:36.948 10   103.20
      10 103.20
      10 103.20
13/05/2024 13:07:19.071 40   103.20
      40 103.20
      40 103.20
13/05/2024 12:57:26.110 10   103.20
      10 103.20
      9 103.20
      1 103.20
13/05/2024 12:56:03.728 35   103.80
      35 103.80
      35 103.80
13/05/2024 12:55:11.022 40   103.80
      40 103.80
      40 103.80
13/05/2024 12:49:21.047 20   103.80
      20 103.80
      20 103.80
13/05/2024 12:17:15.005 40   103.80
      40 103.80
      40 103.80
13/05/2024 12:17:13.000 35   103.80
      35 103.80
      35 103.80
13/05/2024 12:08:15.740 1   103.00
      1 103.00
      1 103.00
13/05/2024 11:58:45.938 30   103.20
      30 103.20
      30 103.20
13/05/2024 11:53:56.632 9   103.20
      9 103.20
      9 103.20
13/05/2024 11:46:32.846 33   103.60
      33 103.60
      33 103.60
13/05/2024 11:28:23.015 6   103.20
      6 103.20
      6 103.20
13/05/2024 11:14:08.672 7   101.80
      7 101.80
      7 101.80
13/05/2024 11:13:25.447 20   101.80
      20 101.80
      20 101.80
13/05/2024 11:05:09.119 30   102.20
      13 102.20
      17 102.20
      30 102.20
13/05/2024 10:55:22.958 33   102.00
      33 102.00
      33 102.00
13/05/2024 10:41:11.087 5   101.60
      5 101.60
      5 101.60
13/05/2024 10:38:37.069 40   102.20
      40 102.20
      40 102.20
13/05/2024 10:36:21.978 20   101.40
      20 101.40
      20 101.40
13/05/2024 10:36:09.777 40   101.60
      40 101.60
      40 101.60
13/05/2024 10:36:07.456 25   101.60
      25 101.60
      7 101.60
      18 101.60
13/05/2024 10:29:58.165 60   101.80
      60 101.80
      60 101.80
13/05/2024 10:25:51.881 40   101.80
      40 101.80
      40 101.80
13/05/2024 10:25:24.943 20   101.80
      20 101.80
      20 101.80
13/05/2024 10:23:34.027 10   102.00
      10 102.00
      10 102.00
13/05/2024 10:17:27.017 3   101.60
      3 101.60
      3 101.60
13/05/2024 10:13:15.702 40   101.60
      40 101.60
      40 101.60
13/05/2024 10:09:10.575 100   101.60
      100 101.60
      100 101.60
13/05/2024 10:08:36.259 25   101.00
      25 101.00
      25 101.00
13/05/2024 10:02:58.977 25   101.40
      25 101.40
      25 101.40
13/05/2024 09:58:49.776 50   100.60
      50 100.60
      50 100.60
13/05/2024 09:58:44.597 160   100.80
      59 100.80
      30 100.80
      160 100.80
      30 100.80
      25 100.80
      6 100.80
      10 100.80
13/05/2024 09:58:34.760 40   101.20
      40 101.20
      40 101.20
13/05/2024 09:57:50.900 35   103.00
      30 103.00
      5 103.00
      35 103.00
13/05/2024 09:56:55.613 45   102.60
      45 102.60
      45 102.60
13/05/2024 09:56:50.565 100   102.60
      50 102.60
      20 102.60
      50 102.60
      80 102.60
13/05/2024 09:52:17.743 30   102.60
      30 102.60
      30 102.60
13/05/2024 09:37:46.663 60   103.40
      60 103.40
      60 103.40
13/05/2024 09:37:28.473 40   103.40
      40 103.40
      40 103.40
13/05/2024 09:34:29.476 17   102.80
      17 102.80
      17 102.80
13/05/2024 09:26:08.111 40   102.60
      40 102.60
      40 102.60
13/05/2024 09:26:07.963 30   103.00
      30 103.00
      30 103.00
13/05/2024 09:24:07.640 60   103.20
      60 103.20
      60 103.20
13/05/2024 09:23:49.711 40   103.20
      40 103.20
      40 103.20
13/05/2024 09:22:52.427 7   103.20
      7 103.20
      7 103.20
13/05/2024 09:22:47.833 40   103.40
      40 103.40
      40 103.40
13/05/2024 09:21:54.920 10   103.40
      10 103.40
      10 103.40
13/05/2024 09:21:23.039 40   103.40
      40 103.40
      40 103.40
13/05/2024 09:20:16.391 106   104.00
      6 104.00
      106 104.00
      100 104.00
13/05/2024 09:20:01.062 40   104.00
      40 104.00
      40 104.00
13/05/2024 09:19:56.449 60   104.80
      60 104.80
      60 104.80
13/05/2024 09:19:48.691 40   104.80
      40 104.80
      40 104.80
13/05/2024 09:18:31.024 174   104.00
      80 104.00
      40 104.00
      49 104.00
      5 104.00
      146 104.00
      18 104.00
      10 104.00
13/05/2024 09:18:30.990 8   104.00
      8 104.00
      8 104.00
13/05/2024 09:18:30.725 5   104.40
      5 104.40
      5 104.40
13/05/2024 09:15:54.435 3   105.20
      3 105.20
      3 105.20
13/05/2024 08:32:41.975 119   104.80
      119 104.80
      99 104.80
      20 104.80
13/05/2024 08:30:30.658 30   105.00
      30 105.00
      30 105.00
13/05/2024 08:23:49.994 14   105.00
      14 105.00
      14 105.00
13/05/2024 08:14:31.197 19   104.80
      19 104.80
      19 104.80
13/05/2024 08:13:28.180 20   104.80
      20 104.80
      20 104.80
13/05/2024 08:12:57.582 10   105.00
      10 105.00
      10 105.00
13/05/2024 08:10:44.937 30   105.00
      30 105.00
      30 105.00
13/05/2024 08:06:42.947 20   105.00
      20 105.00
      20 105.00
13/05/2024 08:04:22.879 20   105.00
      2 105.00
      20 105.00
      18 105.00
13/05/2024 08:03:25.493 20   105.20
      20 105.20
      20 105.20
13/05/2024 08:03:25.364 21   105.20
      21 105.20
      21 105.20
13/05/2024 08:00:09.840 49   105.80
      49 105.80
      30 105.80
      1 105.80
      18 105.80
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)