adesso SE

79

65

101.20

Date Time Volume Order Volume Price
18/09/2025 18:24:26.576 5   101.20
      5 101.20
      5 101.20
18/09/2025 17:41:18.495 1   102.40
      1 102.40
      1 102.40
18/09/2025 17:41:06.929 1   101.20
      1 101.20
      1 101.20
18/09/2025 17:32:00.527 28   102.00
      28 102.00
      28 102.00
18/09/2025 17:29:58.331 50   102.40
      50 102.40
      50 102.40
18/09/2025 17:21:24.304 10   102.40
      10 102.40
      10 102.40
18/09/2025 17:09:03.375 440   102.20
      440 102.20
      440 102.20
18/09/2025 17:08:14.247 40   102.20
      40 102.20
      40 102.20
18/09/2025 16:53:31.568 7   102.20
      7 102.20
      7 102.20
18/09/2025 16:50:02.359 20   102.60
      20 102.60
      20 102.60
18/09/2025 16:49:58.909 40   102.40
      40 102.40
      40 102.40
18/09/2025 16:49:26.671 40   102.40
      40 102.40
      40 102.40
18/09/2025 16:18:18.991 10   102.40
      10 102.40
      10 102.40
18/09/2025 16:10:19.316 17   102.20
      17 102.20
      17 102.20
18/09/2025 16:10:19.274 35   102.20
      35 102.20
      35 102.20
18/09/2025 16:02:56.273 1   102.80
      1 102.80
      1 102.80
18/09/2025 15:28:41.123 20   102.60
      20 102.60
      20 102.60
18/09/2025 15:28:38.178 40   102.60
      40 102.60
      40 102.60
18/09/2025 15:28:27.816 40   102.60
      40 102.60
      40 102.60
18/09/2025 15:20:30.261 10   102.60
      10 102.60
      10 102.60
18/09/2025 15:20:30.079 40   102.60
      40 102.60
      40 102.60
18/09/2025 15:20:29.896 40   102.60
      40 102.60
      40 102.60
18/09/2025 15:20:04.007 40   102.60
      40 102.60
      40 102.60
18/09/2025 14:58:08.027 10   102.60
      10 102.60
      10 102.60
18/09/2025 14:57:49.193 40   102.60
      40 102.60
      40 102.60
18/09/2025 13:52:18.983 40   103.00
      40 103.00
      40 103.00
18/09/2025 13:46:08.571 3   103.40
      3 103.40
      3 103.40
18/09/2025 13:39:14.654 7   103.40
      7 103.40
      7 103.40
18/09/2025 13:15:57.504 560   103.00
      560 103.00
      560 103.00
18/09/2025 13:15:23.990 40   103.20
      40 103.20
      40 103.20
18/09/2025 12:53:28.255 18   103.40
      18 103.40
      18 103.40
18/09/2025 12:52:12.760 40   103.40
      40 103.40
      40 103.40
18/09/2025 12:37:16.781 10   103.20
      10 103.20
      10 103.20
18/09/2025 12:26:24.683 100   104.00
      10 104.00
      100 104.00
      10 104.00
      60 104.00
      20 104.00
18/09/2025 12:17:21.594 20   103.60
      20 103.60
      20 103.60
18/09/2025 12:17:20.839 40   103.60
      40 103.60
      40 103.60
18/09/2025 12:17:20.656 40   103.60
      40 103.60
      40 103.60
18/09/2025 12:17:20.224 40   103.60
      40 103.60
      40 103.60
18/09/2025 12:17:20.079 40   103.60
      40 103.60
      40 103.60
18/09/2025 12:16:35.307 40   103.60
      20 103.60
      40 103.60
      20 103.60
18/09/2025 12:09:55.374 15   103.40
      15 103.40
      15 103.40
18/09/2025 12:03:29.863 30   103.00
      30 103.00
      30 103.00
18/09/2025 12:03:22.988 40   103.00
      40 103.00
      40 103.00
18/09/2025 12:03:22.713 40   103.00
      40 103.00
      40 103.00
18/09/2025 12:03:22.591 40   103.00
      40 103.00
      40 103.00
18/09/2025 12:03:04.095 40   103.00
      40 103.00
      40 103.00
18/09/2025 11:42:06.521 5   103.00
      5 103.00
      5 103.00
18/09/2025 10:56:28.110 20   103.40
      20 103.40
      20 103.40
18/09/2025 10:50:17.722 35   103.40
      35 103.40
      35 103.40
18/09/2025 10:23:31.980 40   103.00
      40 103.00
      40 103.00
18/09/2025 10:20:19.170 19   103.20
      19 103.20
      16 103.20
      3 103.20
18/09/2025 10:15:10.433 230   103.00
      230 103.00
      160 103.00
      70 103.00
18/09/2025 10:14:26.674 40   102.80
      40 102.80
      40 102.80
18/09/2025 10:04:35.645 20   102.40
      20 102.40
      20 102.40
18/09/2025 10:04:35.024 40   102.40
      40 102.40
      40 102.40
18/09/2025 10:04:29.702 40   102.40
      40 102.40
      40 102.40
18/09/2025 10:02:00.571 132   102.00
      12 102.00
      120 102.00
      40 102.00
      50 102.00
      42 102.00
18/09/2025 10:01:24.909 40   102.00
      38 102.00
      2 102.00
      40 102.00
18/09/2025 09:58:59.314 10   101.80
      10 101.80
      10 101.80
18/09/2025 09:41:30.339 20   100.80
      20 100.80
      20 100.80
18/09/2025 09:41:28.208 40   100.80
      40 100.80
      40 100.80
18/09/2025 09:41:14.743 40   101.00
      40 101.00
      40 101.00
18/09/2025 09:24:48.050 10   101.20
      10 101.20
      10 101.20
18/09/2025 09:24:32.069 40   101.20
      40 101.20
      40 101.20
18/09/2025 08:18:43.250 10   100.60
      10 100.60
      3 100.60
      7 100.60
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX 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

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