adesso SE

182

151

58.50

Date Time Volume Order Volume Price
14/08/2026 21:54:00.313 3   58.50
      3 58.50
      3 58.50
14/08/2026 21:12:07.818 53   58.90
      53 58.90
      53 58.90
14/08/2026 20:14:38.994 7   58.70
      7 58.70
      7 58.70
14/08/2026 20:06:40.750 45   58.90
      45 58.90
      45 58.90
14/08/2026 20:06:12.738 55   58.90
      55 58.90
      55 58.90
14/08/2026 19:54:26.630 1   58.90
      1 58.90
      1 58.90
14/08/2026 18:41:39.773 10   58.90
      10 58.90
      10 58.90
14/08/2026 17:54:38.489 25   58.90
      25 58.90
      25 58.90
14/08/2026 17:43:09.283 3   58.90
      3 58.90
      3 58.90
14/08/2026 17:29:58.207 86   58.30
      86 58.30
      86 58.30
14/08/2026 17:26:50.752 19   58.60
      19 58.60
      19 58.60
14/08/2026 17:21:19.403 1   58.90
      1 58.90
      1 58.90
14/08/2026 17:08:02.975 1   58.50
      1 58.50
      1 58.50
14/08/2026 17:05:30.769 30   58.90
      30 58.90
      30 58.90
14/08/2026 17:04:33.532 105   58.50
      105 58.50
      95 58.50
      10 58.50
14/08/2026 16:58:32.740 4   58.90
      4 58.90
      4 58.90
14/08/2026 16:37:07.368 32   58.60
      32 58.60
      32 58.60
14/08/2026 16:17:57.422 60   59.00
      60 59.00
      60 59.00
14/08/2026 16:17:28.175 70   59.10
      70 59.10
      70 59.10
14/08/2026 16:17:24.987 70   59.10
      70 59.10
      70 59.10
14/08/2026 16:17:19.909 70   59.10
      70 59.10
      70 59.10
14/08/2026 16:16:46.074 60   59.30
      50 59.30
      10 59.30
      60 59.30
14/08/2026 15:48:19.045 10   59.60
      10 59.60
      10 59.60
14/08/2026 15:42:06.495 30   60.00
      30 60.00
      30 60.00
14/08/2026 15:39:52.497 49   60.60
      49 60.60
      49 60.60
14/08/2026 15:29:58.229 50   60.30
      50 60.30
      50 60.30
14/08/2026 15:16:10.347 48   60.60
      48 60.60
      48 60.60
14/08/2026 14:39:56.749 50   60.60
      50 60.60
      50 60.60
14/08/2026 14:39:54.721 100   60.60
      100 60.60
      100 60.60
14/08/2026 14:34:53.028 55   60.60
      55 60.60
      55 60.60
14/08/2026 14:34:52.642 65   60.60
      65 60.60
      65 60.60
14/08/2026 14:34:52.432 65   60.60
      65 60.60
      65 60.60
14/08/2026 14:34:30.163 65   60.60
      65 60.60
      65 60.60
14/08/2026 14:31:00.645 50   60.60
      50 60.60
      50 60.60
14/08/2026 14:30:27.629 5   61.00
      5 61.00
      5 61.00
14/08/2026 14:30:27.038 65   61.00
      65 61.00
      65 61.00
14/08/2026 14:30:23.963 65   61.00
      65 61.00
      65 61.00
14/08/2026 14:30:14.584 65   61.00
      65 61.00
      65 61.00
14/08/2026 14:28:14.630 50   61.10
      50 61.10
      50 61.10
14/08/2026 14:26:12.109 65   61.10
      65 61.10
      65 61.10
14/08/2026 14:08:41.389 50   61.80
      50 61.80
      50 61.80
14/08/2026 13:22:31.164 65   62.60
      65 62.60
      65 62.60
14/08/2026 13:22:10.339 65   62.60
      65 62.60
      65 62.60
14/08/2026 13:22:05.144 65   62.60
      65 62.60
      65 62.60
14/08/2026 13:05:25.055 65   63.10
      65 63.10
      65 63.10
14/08/2026 13:04:24.511 65   63.10
      65 63.10
      65 63.10
14/08/2026 12:55:57.459 10   62.50
      10 62.50
      10 62.50
14/08/2026 12:49:14.703 20   63.00
      20 63.00
      20 63.00
14/08/2026 12:29:56.604 50   63.20
      50 63.20
      50 63.20
14/08/2026 12:28:39.055 50   63.20
      50 63.20
      50 63.20
14/08/2026 12:26:57.203 50   63.20
      50 63.20
      50 63.20
14/08/2026 12:21:08.451 65   63.00
      65 63.00
      65 63.00
14/08/2026 12:21:00.667 65   63.00
      65 63.00
      65 63.00
14/08/2026 12:13:49.484 58   63.50
      58 63.50
      58 63.50
14/08/2026 12:13:45.795 135   63.40
      135 63.40
      135 63.40
14/08/2026 12:13:40.004 65   63.40
      65 63.40
      65 63.40
14/08/2026 12:11:32.757 50   63.30
      50 63.30
      50 63.30
14/08/2026 12:11:19.239 50   63.20
      50 63.20
      50 63.20
14/08/2026 12:11:18.772 177   62.80
      112 62.80
      65 62.80
      177 62.80
14/08/2026 12:11:12.159 65   62.80
      65 62.80
      65 62.80
14/08/2026 12:06:58.195 60   62.70
      60 62.70
      60 62.70
14/08/2026 12:03:58.153 60   62.70
      60 62.70
      60 62.70
14/08/2026 11:44:36.752 50   62.50
      50 62.50
      50 62.50
14/08/2026 11:35:24.941 50   62.40
      50 62.40
      50 62.40
14/08/2026 11:17:23.812 50   62.40
      50 62.40
      50 62.40
14/08/2026 11:00:38.051 50   62.60
      50 62.60
      50 62.60
14/08/2026 10:58:51.141 30   62.60
      30 62.60
      30 62.60
14/08/2026 10:44:38.356 30   62.00
      30 62.00
      30 62.00
14/08/2026 10:44:21.393 60   62.00
      60 62.00
      60 62.00
14/08/2026 10:43:36.788 60   62.00
      60 62.00
      60 62.00
14/08/2026 10:43:11.717 50   62.00
      50 62.00
      50 62.00
14/08/2026 10:40:21.884 50   62.70
      50 62.70
      50 62.70
14/08/2026 10:40:11.956 58   62.80
      58 62.80
      54 62.80
      4 62.80
14/08/2026 10:32:05.559 25   62.80
      25 62.80
      25 62.80
14/08/2026 10:30:25.020 15   63.30
      15 63.30
      15 63.30
14/08/2026 10:24:48.568 30   63.30
      30 63.30
      30 63.30
14/08/2026 10:18:57.477 50   63.10
      50 63.10
      50 63.10
14/08/2026 10:18:44.731 50   63.30
      50 63.30
      50 63.30
14/08/2026 10:18:06.438 50   63.40
      50 63.40
      50 63.40
14/08/2026 10:18:06.324 50   63.40
      50 63.40
      50 63.40
14/08/2026 10:13:11.826 2   63.30
      2 63.30
      2 63.30
14/08/2026 10:11:49.203 5   63.00
      5 63.00
      5 63.00
14/08/2026 10:11:22.666 50   63.00
      50 63.00
      50 63.00
14/08/2026 10:11:07.995 50   63.00
      50 63.00
      50 63.00
14/08/2026 10:09:14.841 50   62.30
      49 62.30
      1 62.30
      50 62.30
14/08/2026 10:05:41.714 50   63.10
      50 63.10
      50 63.10
14/08/2026 10:03:43.979 18   63.00
      18 63.00
      18 63.00
14/08/2026 09:57:50.505 23   62.30
      23 62.30
      23 62.30
14/08/2026 09:52:59.560 65   62.20
      65 62.20
      65 62.20
14/08/2026 09:52:59.154 60   62.20
      60 62.20
      60 62.20
14/08/2026 09:49:47.253 100   61.90
      100 61.90
      100 61.90
14/08/2026 09:47:27.539 35   62.60
      10 62.60
      35 62.60
      25 62.60
14/08/2026 09:45:07.216 50   62.70
      50 62.70
      50 62.70
14/08/2026 09:45:07.184 50   62.70
      50 62.70
      50 62.70
14/08/2026 09:32:46.975 65   62.10
      65 62.10
      65 62.10
14/08/2026 09:30:39.399 50   62.10
      50 62.10
      50 62.10
14/08/2026 09:29:55.713 5   61.50
      5 61.50
      5 61.50
14/08/2026 09:29:12.559 68   61.50
      68 61.50
      65 61.50
      3 61.50
14/08/2026 09:26:59.714 65   62.40
      65 62.40
      65 62.40
14/08/2026 09:21:23.029 50   62.70
      50 62.70
      50 62.70
14/08/2026 09:20:38.675 65   62.70
      65 62.70
      65 62.70
14/08/2026 09:19:44.584 6   62.60
      6 62.60
      6 62.60
14/08/2026 09:10:07.856 5   61.90
      5 61.90
      5 61.90
14/08/2026 09:09:11.957 65   63.80
      50 63.80
      65 63.80
      15 63.80
14/08/2026 09:05:50.771 13   63.40
      13 63.40
      13 63.40
14/08/2026 09:05:29.260 90   63.10
      70 63.10
      90 63.10
      20 63.10
14/08/2026 09:05:26.367 65   63.00
      65 63.00
      65 63.00
14/08/2026 09:05:13.604 300   62.80
      300 62.80
      300 62.80
14/08/2026 09:05:07.713 35   62.50
      35 62.50
      35 62.50
14/08/2026 09:05:00.333 100   62.00
      100 62.00
      100 62.00
14/08/2026 09:04:57.904 141   61.40
      141 61.40
      141 61.40
14/08/2026 09:04:54.379 20   61.30
      20 61.30
      20 61.30
14/08/2026 09:04:10.190 50   61.30
      50 61.30
      50 61.30
14/08/2026 09:04:07.804 50   61.30
      50 61.30
      50 61.30
14/08/2026 09:03:51.320 42   61.00
      42 61.00
      42 61.00
14/08/2026 09:03:51.085 25   61.20
      25 61.20
      25 61.20
14/08/2026 08:41:13.269 47   60.00
      47 60.00
      47 60.00
14/08/2026 08:39:50.959 343   60.30
      45 60.30
      298 60.30
      343 60.30
14/08/2026 08:35:24.733 55   60.50
      55 60.50
      55 60.50
14/08/2026 08:33:52.332 55   61.00
      55 61.00
      55 61.00
14/08/2026 08:29:13.743 9   61.40
      9 61.40
      9 61.40
14/08/2026 08:29:01.503 174   61.20
      174 61.20
      174 61.20
14/08/2026 08:27:59.346 102   61.20
      102 61.20
      102 61.20
14/08/2026 08:27:46.562 55   61.30
      55 61.30
      55 61.30
14/08/2026 08:27:43.889 25   61.30
      25 61.30
      25 61.30
14/08/2026 08:26:44.955 36   61.50
      36 61.50
      36 61.50
14/08/2026 08:26:44.732 55   61.50
      55 61.50
      55 61.50
14/08/2026 08:26:33.084 97   61.50
      97 61.50
      55 61.50
      42 61.50
14/08/2026 08:24:31.785 33   61.60
      33 61.60
      33 61.60
14/08/2026 08:24:17.383 88   62.00
      33 62.00
      88 62.00
      55 62.00
14/08/2026 08:22:52.892 55   62.20
      55 62.20
      27 62.20
      20 62.20
      8 62.20
14/08/2026 08:06:42.822 55   62.20
      55 62.20
      55 62.20
14/08/2026 08:06:27.444 20   62.20
      20 62.20
      20 62.20
14/08/2026 08:06:24.923 80   62.20
      80 62.20
      25 62.20
      55 62.20
14/08/2026 08:06:23.728 50   62.60
      50 62.60
      50 62.60
14/08/2026 08:06:00.176 55   62.20
      55 62.20
      55 62.20
14/08/2026 08:04:51.594 50   62.50
      50 62.50
      50 62.50
14/08/2026 08:04:28.860 9   62.50
      9 62.50
      9 62.50
14/08/2026 08:03:51.264 50   62.70
      50 62.70
      50 62.70
14/08/2026 08:01:35.949 113   62.70
      113 62.70
      113 62.70
14/08/2026 07:58:38.915 50   62.70
      50 62.70
      50 62.70
14/08/2026 07:58:37.850 50   62.20
      50 62.20
      50 62.20
14/08/2026 07:57:56.210 50   62.80
      50 62.80
      50 62.80
14/08/2026 07:56:31.167 50   62.80
      50 62.80
      50 62.80
14/08/2026 07:56:15.967 300   62.20
      300 62.20
      300 62.20
14/08/2026 07:55:20.025 50   62.10
      50 62.10
      50 62.10
14/08/2026 07:54:50.268 317   62.10
      317 62.10
      317 62.10
14/08/2026 07:54:36.156 83   62.10
      83 62.10
      50 62.10
      33 62.10
14/08/2026 07:39:51.443 175   61.60
      142 61.60
      33 61.60
      175 61.60
14/08/2026 07:36:03.523 125   61.40
      125 61.40
      125 61.40
14/08/2026 07:33:31.427 75   61.40
      75 61.40
      50 61.40
      25 61.40
Copyright © 2026 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)