adesso SE

166

129

93.90

Date Time Volume Order Volume Price
17/05/2024 21:17:48.799 41   93.90
      5 93.90
      18 93.90
      41 93.90
      18 93.90
17/05/2024 21:16:58.381 10   95.10
      10 95.10
      10 95.10
17/05/2024 20:50:47.702 70   94.90
      70 94.90
      65 94.90
      5 94.90
17/05/2024 20:50:17.086 35   94.80
      35 94.80
      35 94.80
17/05/2024 20:43:35.334 1   94.80
      1 94.80
      1 94.80
17/05/2024 20:43:17.725 1   94.40
      1 94.40
      1 94.40
17/05/2024 20:09:53.674 65   94.80
      65 94.80
      58 94.80
      7 94.80
17/05/2024 20:09:12.861 35   94.70
      35 94.70
      35 94.70
17/05/2024 19:55:42.776 23   94.70
      23 94.70
      23 94.70
17/05/2024 18:57:28.325 35   94.70
      35 94.70
      35 94.70
17/05/2024 18:53:40.392 35   94.40
      35 94.40
      35 94.40
17/05/2024 18:53:39.997 35   94.40
      20 94.40
      15 94.40
      35 94.40
17/05/2024 18:30:57.617 20   93.60
      7 93.60
      13 93.60
      20 93.60
17/05/2024 18:25:30.068 10   93.60
      10 93.60
      10 93.60
17/05/2024 18:23:57.404 35   93.60
      35 93.60
      35 93.60
17/05/2024 17:58:18.217 20   93.60
      5 93.60
      20 93.60
      15 93.60
17/05/2024 17:35:26.968 32   94.40
      32 94.40
      32 94.40
17/05/2024 17:29:06.712 45   93.50
      45 93.50
      45 93.50
17/05/2024 17:28:53.814 45   93.50
      45 93.50
      45 93.50
17/05/2024 17:28:29.607 3   94.00
      3 94.00
      3 94.00
17/05/2024 17:27:49.376 5   94.10
      5 94.10
      5 94.10
17/05/2024 17:27:24.196 15   94.20
      15 94.20
      15 94.20
17/05/2024 17:19:17.826 55   94.70
      55 94.70
      55 94.70
17/05/2024 17:19:00.042 45   94.70
      45 94.70
      45 94.70
17/05/2024 17:05:05.636 5   94.90
      5 94.90
      5 94.90
17/05/2024 16:57:04.930 3   94.30
      3 94.30
      3 94.30
17/05/2024 16:56:49.634 2   94.90
      2 94.90
      2 94.90
17/05/2024 16:54:14.035 15   94.90
      15 94.90
      15 94.90
17/05/2024 16:52:52.129 7   95.00
      7 95.00
      7 95.00
17/05/2024 16:52:22.023 45   95.00
      45 95.00
      45 95.00
17/05/2024 16:29:59.069 15   94.10
      15 94.10
      15 94.10
17/05/2024 16:29:18.005 15   94.10
      15 94.10
      15 94.10
17/05/2024 16:09:48.011 45   93.60
      45 93.60
      45 93.60
17/05/2024 15:54:13.868 22   94.00
      22 94.00
      22 94.00
17/05/2024 15:33:07.511 10   94.60
      10 94.60
      10 94.60
17/05/2024 15:33:05.043 45   94.60
      45 94.60
      45 94.60
17/05/2024 15:32:51.864 45   94.60
      45 94.60
      45 94.60
17/05/2024 15:32:02.109 10   94.60
      10 94.60
      10 94.60
17/05/2024 15:26:44.146 45   94.00
      45 94.00
      45 94.00
17/05/2024 15:26:34.335 45   94.00
      45 94.00
      45 94.00
17/05/2024 15:23:16.861 20   94.10
      20 94.10
      20 94.10
17/05/2024 15:07:30.707 25   94.00
      25 94.00
      25 94.00
17/05/2024 15:07:21.797 45   94.00
      45 94.00
      45 94.00
17/05/2024 15:07:04.233 4   94.00
      4 94.00
      4 94.00
17/05/2024 14:59:48.384 3   94.00
      3 94.00
      3 94.00
17/05/2024 14:58:20.282 40   94.00
      40 94.00
      40 94.00
17/05/2024 14:51:50.296 20   93.50
      20 93.50
      10 93.50
      10 93.50
17/05/2024 14:49:09.545 8   94.20
      8 94.20
      8 94.20
17/05/2024 14:39:51.500 40   94.20
      40 94.20
      40 94.20
17/05/2024 14:38:23.453 4   94.20
      4 94.20
      4 94.20
17/05/2024 14:34:11.073 45   94.20
      45 94.20
      45 94.20
17/05/2024 14:06:23.632 10   94.00
      10 94.00
      10 94.00
17/05/2024 14:01:21.412 116   93.50
      116 93.50
      116 93.50
17/05/2024 13:59:50.424 10   93.50
      10 93.50
      10 93.50
17/05/2024 13:58:24.433 50   93.50
      50 93.50
      50 93.50
17/05/2024 13:52:27.522 25   93.60
      25 93.60
      25 93.60
17/05/2024 13:44:39.778 45   93.60
      11 93.60
      34 93.60
      45 93.60
17/05/2024 13:44:39.621 3   93.90
      3 93.90
      3 93.90
17/05/2024 13:40:10.115 10   94.10
      10 94.10
      10 94.10
17/05/2024 13:35:13.821 5   94.50
      5 94.50
      5 94.50
17/05/2024 13:34:20.134 45   94.50
      45 94.50
      45 94.50
17/05/2024 13:18:47.675 32   94.50
      32 94.50
      32 94.50
17/05/2024 13:14:38.958 20   94.20
      20 94.20
      20 94.20
17/05/2024 13:11:12.401 30   94.20
      30 94.20
      30 94.20
17/05/2024 13:09:02.676 10   94.20
      10 94.20
      10 94.20
17/05/2024 12:44:44.204 10   93.20
      10 93.20
      10 93.20
17/05/2024 12:44:37.832 40   93.20
      20 93.20
      40 93.20
      20 93.20
17/05/2024 12:44:37.694 40   93.20
      20 93.20
      40 93.20
      20 93.20
17/05/2024 12:42:06.250 29   94.30
      29 94.30
      29 94.30
17/05/2024 12:39:03.110 26   94.40
      26 94.40
      1 94.40
      25 94.40
17/05/2024 12:30:54.779 10   94.50
      10 94.50
      10 94.50
17/05/2024 12:29:34.127 5   94.60
      5 94.60
      5 94.60
17/05/2024 12:27:05.184 146   94.60
      2 94.60
      100 94.60
      10 94.60
      17 94.60
      15 94.60
      60 94.60
      4 94.60
      25 94.60
      15 94.60
      25 94.60
      9 94.60
      10 94.60
17/05/2024 12:26:47.142 45   95.00
      35 95.00
      45 95.00
      10 95.00
17/05/2024 12:25:56.210 30   95.20
      30 95.20
      30 95.20
17/05/2024 12:25:35.342 30   95.30
      30 95.30
      30 95.30
17/05/2024 12:23:09.423 45   95.40
      45 95.40
      45 95.40
17/05/2024 12:22:51.007 45   95.40
      45 95.40
      45 95.40
17/05/2024 12:22:15.673 18   95.40
      18 95.40
      18 95.40
17/05/2024 12:03:33.841 25   95.90
      25 95.90
      25 95.90
17/05/2024 12:01:41.724 30   95.40
      25 95.40
      30 95.40
      5 95.40
17/05/2024 11:29:13.037 20   95.80
      20 95.80
      20 95.80
17/05/2024 11:26:46.621 15   95.80
      15 95.80
      15 95.80
17/05/2024 11:22:11.151 45   95.30
      45 95.30
      45 95.30
17/05/2024 11:22:08.583 40   95.30
      40 95.30
      40 95.30
17/05/2024 11:22:08.453 4   95.30
      4 95.30
      4 95.30
17/05/2024 11:14:43.266 16   95.30
      16 95.30
      16 95.30
17/05/2024 11:08:24.678 1   95.80
      1 95.80
      1 95.80
17/05/2024 11:00:17.717 10   95.80
      10 95.80
      10 95.80
17/05/2024 11:00:14.125 45   95.80
      45 95.80
      45 95.80
17/05/2024 10:59:44.538 45   95.70
      45 95.70
      45 95.70
17/05/2024 10:58:52.822 10   95.60
      10 95.60
      10 95.60
17/05/2024 10:57:51.388 10   95.60
      10 95.60
      10 95.60
17/05/2024 10:57:07.115 20   95.60
      20 95.60
      20 95.60
17/05/2024 10:56:11.436 45   95.50
      45 95.50
      45 95.50
17/05/2024 10:55:59.855 30   95.60
      30 95.60
      30 95.60
17/05/2024 10:51:50.907 6   95.30
      6 95.30
      6 95.30
17/05/2024 10:45:21.206 30   95.30
      30 95.30
      30 95.30
17/05/2024 10:45:16.411 45   95.30
      45 95.30
      45 95.30
17/05/2024 10:42:28.842 15   95.90
      15 95.90
      15 95.90
17/05/2024 10:42:19.197 45   95.90
      45 95.90
      45 95.90
17/05/2024 10:41:42.815 25   96.00
      25 96.00
      25 96.00
17/05/2024 10:36:18.001 20   96.10
      20 96.10
      20 96.10
17/05/2024 10:28:51.621 100   96.20
      100 96.20
      100 96.20
17/05/2024 10:27:11.650 25   95.90
      25 95.90
      25 95.90
17/05/2024 10:26:54.892 145   96.00
      45 96.00
      145 96.00
      100 96.00
17/05/2024 10:24:18.340 120   96.20
      120 96.20
      120 96.20
17/05/2024 10:23:17.000 15   96.10
      15 96.10
      1 96.10
      14 96.10
17/05/2024 10:18:32.693 35   97.00
      35 97.00
      35 97.00
17/05/2024 10:18:02.614 45   96.50
      45 96.50
      45 96.50
17/05/2024 10:05:49.370 40   96.00
      40 96.00
      40 96.00
17/05/2024 10:04:20.610 30   96.50
      30 96.50
      30 96.50
17/05/2024 09:45:59.205 100   96.30
      100 96.30
      100 96.30
17/05/2024 09:44:33.298 15   96.30
      15 96.30
      15 96.30
17/05/2024 09:38:50.690 20   95.90
      20 95.90
      20 95.90
17/05/2024 09:38:50.547 20   96.20
      20 96.20
      20 96.20
17/05/2024 09:30:20.162 20   96.70
      20 96.70
      20 96.70
17/05/2024 09:23:04.128 25   97.00
      25 97.00
      25 97.00
17/05/2024 09:18:38.188 20   97.20
      20 97.20
      20 97.20
17/05/2024 09:15:48.833 2   96.70
      2 96.70
      2 96.70
17/05/2024 09:02:48.746 8   97.30
      8 97.30
      8 97.30
17/05/2024 08:52:50.643 5   97.70
      5 97.70
      5 97.70
17/05/2024 08:47:52.332 20   97.40
      20 97.40
      20 97.40
17/05/2024 08:47:52.199 12   96.80
      10 96.80
      2 96.80
      12 96.80
17/05/2024 08:35:26.142 4   97.70
      4 97.70
      4 97.70
17/05/2024 08:19:49.266 20   97.30
      20 97.30
      20 97.30
17/05/2024 08:19:45.668 35   97.30
      35 97.30
      35 97.30
17/05/2024 08:18:53.145 35   97.60
      35 97.60
      35 97.60
17/05/2024 08:00:08.024 26   97.80
      26 97.80
      6 97.80
      20 97.80
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)