adesso SE

82

73

87.30

Date Time Volume Order Volume Price
09/12/2025 21:16:16.012 10   87.30
      10 87.30
      10 87.30
09/12/2025 20:02:45.772 3   86.90
      3 86.90
      3 86.90
09/12/2025 19:57:03.149 20   87.60
      5 87.60
      20 87.60
      15 87.60
09/12/2025 18:11:56.615 3   87.60
      3 87.60
      3 87.60
09/12/2025 18:01:57.195 10   86.60
      10 86.60
      10 86.60
09/12/2025 18:01:57.181 15   86.60
      15 86.60
      15 86.60
09/12/2025 17:26:27.408 5   87.40
      5 87.40
      5 87.40
09/12/2025 17:25:38.984 45   87.40
      45 87.40
      45 87.40
09/12/2025 17:24:49.692 2   87.30
      2 87.30
      2 87.30
09/12/2025 17:24:38.916 45   87.30
      45 87.30
      45 87.30
09/12/2025 17:24:32.395 45   87.30
      45 87.30
      45 87.30
09/12/2025 17:24:09.206 58   87.30
      13 87.30
      45 87.30
      58 87.30
09/12/2025 16:48:50.685 10   87.40
      10 87.40
      10 87.40
09/12/2025 16:44:19.089 15   87.90
      15 87.90
      15 87.90
09/12/2025 16:44:18.587 45   87.90
      45 87.90
      45 87.90
09/12/2025 16:44:17.223 45   87.90
      45 87.90
      45 87.90
09/12/2025 16:44:04.021 45   87.90
      45 87.90
      45 87.90
09/12/2025 16:38:12.946 310   88.10
      310 88.10
      310 88.10
09/12/2025 16:38:01.892 45   87.90
      45 87.90
      45 87.90
09/12/2025 16:37:46.705 45   87.90
      45 87.90
      45 87.90
09/12/2025 16:37:17.262 1   87.90
      1 87.90
      1 87.90
09/12/2025 16:29:58.774 58   87.70
      58 87.70
      58 87.70
09/12/2025 16:03:00.307 2   88.20
      2 88.20
      2 88.20
09/12/2025 15:38:52.719 5   88.10
      5 88.10
      5 88.10
09/12/2025 15:21:50.519 190   87.40
      190 87.40
      190 87.40
09/12/2025 15:21:35.305 45   87.50
      45 87.50
      45 87.50
09/12/2025 15:21:34.990 65   87.50
      20 87.50
      45 87.50
      65 87.50
09/12/2025 15:03:55.794 45   87.60
      45 87.60
      45 87.60
09/12/2025 14:59:13.077 45   87.60
      45 87.60
      45 87.60
09/12/2025 14:56:12.883 45   87.60
      45 87.60
      45 87.60
09/12/2025 14:46:07.196 25   87.90
      25 87.90
      25 87.90
09/12/2025 14:46:06.700 45   87.90
      45 87.90
      45 87.90
09/12/2025 14:46:06.252 45   87.90
      45 87.90
      45 87.90
09/12/2025 14:45:56.774 45   87.90
      45 87.90
      45 87.90
09/12/2025 14:45:54.386 45   87.90
      45 87.90
      45 87.90
09/12/2025 14:45:44.793 45   87.90
      45 87.90
      45 87.90
09/12/2025 14:39:04.369 33   87.30
      33 87.30
      33 87.30
09/12/2025 14:39:03.971 45   87.30
      45 87.30
      45 87.30
09/12/2025 14:39:03.509 45   87.30
      45 87.30
      45 87.30
09/12/2025 14:39:03.063 45   87.30
      45 87.30
      45 87.30
09/12/2025 14:38:54.261 87   87.30
      87 87.30
      87 87.30
09/12/2025 14:38:33.691 45   87.30
      45 87.30
      45 87.30
09/12/2025 14:36:15.519 397   87.70
      397 87.70
      397 87.70
09/12/2025 14:36:06.466 45   87.70
      45 87.70
      45 87.70
09/12/2025 14:29:58.140 58   87.70
      58 87.70
      58 87.70
09/12/2025 14:03:52.383 16   87.70
      16 87.70
      16 87.70
09/12/2025 13:58:41.094 35   87.70
      35 87.70
      35 87.70
09/12/2025 13:58:30.442 45   87.70
      45 87.70
      45 87.70
09/12/2025 13:42:21.117 32   87.80
      32 87.80
      12 87.80
      20 87.80
09/12/2025 13:10:02.279 35   88.40
      35 88.40
      35 88.40
09/12/2025 13:09:23.557 45   88.40
      45 88.40
      45 88.40
09/12/2025 12:42:42.118 45   88.50
      45 88.50
      45 88.50
09/12/2025 12:28:45.909 45   89.00
      45 89.00
      45 89.00
09/12/2025 12:28:25.137 45   89.00
      45 89.00
      45 89.00
09/12/2025 11:52:58.503 25   89.40
      25 89.40
      25 89.40
09/12/2025 11:50:08.841 45   89.10
      45 89.10
      45 89.10
09/12/2025 11:46:09.834 10   89.40
      10 89.40
      10 89.40
09/12/2025 11:41:04.008 20   88.50
      20 88.50
      20 88.50
09/12/2025 11:40:01.806 11   88.00
      11 88.00
      11 88.00
09/12/2025 11:39:55.480 45   88.00
      45 88.00
      45 88.00
09/12/2025 11:39:50.054 45   88.00
      11 88.00
      45 88.00
      19 88.00
      15 88.00
09/12/2025 11:39:50.007 25   88.00
      25 88.00
      25 88.00
09/12/2025 11:39:19.950 30   88.70
      30 88.70
      30 88.70
09/12/2025 11:36:29.110 20   88.70
      20 88.70
      20 88.70
09/12/2025 11:36:29.021 10   89.00
      10 89.00
      10 89.00
09/12/2025 11:36:27.718 35   89.30
      35 89.30
      35 89.30
09/12/2025 11:36:07.536 45   89.30
      45 89.30
      45 89.30
09/12/2025 11:23:48.809 5   89.70
      5 89.70
      5 89.70
09/12/2025 10:39:35.146 35   89.90
      35 89.90
      35 89.90
09/12/2025 10:34:09.842 45   89.90
      45 89.90
      45 89.90
09/12/2025 10:09:45.157 15   90.00
      15 90.00
      15 90.00
09/12/2025 09:30:24.176 2   90.00
      2 90.00
      2 90.00
09/12/2025 07:30:39.829 1   89.90
      1 89.90
      1 89.90
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 CET (UTC+1)