adesso SE
- Information
- Last
- Buy
- Sell
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
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:
17/05/2024 @ 22:00:00
Last Update:
17/05/2024 @ 22:00:00