adesso SE

47

44

88.80

Date Time Volume Order Volume Price
12/12/2025 17:24:15.004 2 844   88.80
      2 844 88.80
      500 88.80
      400 88.80
      1 944 88.80
12/12/2025 17:24:01.742 45   88.80
      45 88.80
      45 88.80
12/12/2025 16:49:57.323 3   88.90
      3 88.90
      3 88.90
12/12/2025 16:49:57.196 45   88.90
      45 88.90
      45 88.90
12/12/2025 16:49:57.067 45   88.90
      45 88.90
      45 88.90
12/12/2025 16:49:56.907 45   88.90
      45 88.90
      45 88.90
12/12/2025 16:49:56.746 45   88.90
      45 88.90
      45 88.90
12/12/2025 16:49:32.145 45   88.90
      45 88.90
      45 88.90
12/12/2025 13:11:58.258 12   88.90
      12 88.90
      12 88.90
12/12/2025 13:09:25.470 44   89.50
      44 89.50
      44 89.50
12/12/2025 12:32:24.015 44   89.60
      44 89.60
      44 89.60
12/12/2025 12:29:23.796 44   89.60
      44 89.60
      44 89.60
12/12/2025 12:26:13.238 44   89.60
      44 89.60
      44 89.60
12/12/2025 12:14:44.375 100   89.60
      100 89.60
      100 89.60
12/12/2025 12:13:07.824 100   89.60
      100 89.60
      100 89.60
12/12/2025 12:04:29.565 44   89.60
      44 89.60
      44 89.60
12/12/2025 12:00:10.073 16   89.60
      16 89.60
      16 89.60
12/12/2025 12:00:10.024 44   89.60
      44 89.60
      44 89.60
12/12/2025 11:56:29.424 25   89.90
      25 89.90
      25 89.90
12/12/2025 11:51:50.626 33   89.90
      33 89.90
      33 89.90
12/12/2025 11:39:40.131 10   89.80
      10 89.80
      10 89.80
12/12/2025 10:45:05.718 25   89.40
      25 89.40
      25 89.40
12/12/2025 10:45:05.337 45   89.40
      45 89.40
      45 89.40
12/12/2025 10:45:04.966 45   89.40
      45 89.40
      45 89.40
12/12/2025 10:45:04.597 45   89.40
      45 89.40
      45 89.40
12/12/2025 10:45:04.236 45   89.40
      45 89.40
      45 89.40
12/12/2025 10:45:03.871 45   89.40
      45 89.40
      45 89.40
12/12/2025 10:45:03.504 45   89.40
      45 89.40
      45 89.40
12/12/2025 10:45:03.140 45   89.40
      45 89.40
      45 89.40
12/12/2025 10:45:02.763 45   89.40
      45 89.40
      45 89.40
12/12/2025 10:45:02.403 45   89.40
      45 89.40
      45 89.40
12/12/2025 10:45:02.078 45   89.40
      45 89.40
      45 89.40
12/12/2025 10:45:01.713 45   89.40
      45 89.40
      45 89.40
12/12/2025 10:44:50.908 45   89.40
      45 89.40
      45 89.40
12/12/2025 10:44:50.543 45   89.40
      45 89.40
      45 89.40
12/12/2025 10:44:50.332 45   89.40
      45 89.40
      45 89.40
12/12/2025 10:44:47.137 45   89.40
      45 89.40
      45 89.40
12/12/2025 10:35:11.453 25   90.00
      25 90.00
      25 90.00
12/12/2025 10:19:33.911 10   90.00
      10 90.00
      10 90.00
12/12/2025 10:19:30.801 45   90.00
      45 90.00
      45 90.00
12/12/2025 10:18:15.545 45   90.00
      45 90.00
      45 90.00
12/12/2025 08:30:32.791 208   89.40
      208 89.40
      208 89.40
12/12/2025 08:29:58.115 56   89.70
      56 89.70
      15 89.70
      41 89.70
12/12/2025 08:00:16.131 1   89.40
      1 89.40
      1 89.40
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)