adesso SE
- Information
- Last
- Buy
- Sell
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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
13/05/2024 @ 22:00:00
Last Update:
13/05/2024 @ 22:00:00