Tradegate Exchange

adesso SE

121

100.60

Date	Time	Volume	Order Volume	Price
15/05/2024	21:58:54.739	12		100.60
			12	100.60
			12	100.60
15/05/2024	21:45:24.461	17		99.60
			17	99.60
			17	99.60
15/05/2024	21:16:13.663	20		99.60
			20	99.60
			20	99.60
15/05/2024	21:07:25.098	10		99.60
			10	99.60
			10	99.60
15/05/2024	21:01:32.387	30		100.00
			30	100.00
			25	100.00
			5	100.00
15/05/2024	20:18:12.911	1		99.60
			1	99.60
			1	99.60
15/05/2024	20:00:38.474	10		100.60
			10	100.60
			10	100.60
15/05/2024	19:44:48.399	90		99.60
			65	99.60
			25	99.60
			50	99.60
			40	99.60
15/05/2024	19:44:41.774	35		99.70
			35	99.70
			35	99.70
15/05/2024	19:43:53.055	50		99.80
			50	99.80
			50	99.80
15/05/2024	19:43:46.546	35		99.90
			35	99.90
			35	99.90
15/05/2024	19:42:03.834	15		99.90
			15	99.90
			15	99.90
15/05/2024	19:21:29.451	15		99.90
			15	99.90
			15	99.90
15/05/2024	19:21:25.141	35		99.90
			35	99.90
			35	99.90
15/05/2024	19:08:08.728	40		99.70
			40	99.70
			40	99.70
15/05/2024	19:05:28.805	2		99.70
			2	99.70
			2	99.70
15/05/2024	18:48:45.026	25		100.00
			25	100.00
			25	100.00
15/05/2024	18:48:36.213	823		100.00
			70	100.00
			45	100.00
			823	100.00
			683	100.00
			25	100.00
15/05/2024	18:39:01.402	85		100.00
			85	100.00
			85	100.00
15/05/2024	18:36:55.884	10		100.00
			10	100.00
			10	100.00
15/05/2024	18:30:29.297	1		100.00
			1	100.00
			1	100.00
15/05/2024	18:23:47.380	13		100.60
			13	100.60
			13	100.60
15/05/2024	18:14:49.622	10		100.60
			10	100.60
			10	100.60
15/05/2024	18:14:13.556	14		100.00
			14	100.00
			14	100.00
15/05/2024	18:05:14.996	400		100.00
			400	100.00
			400	100.00
15/05/2024	18:04:16.744	15		100.20
			15	100.20
			15	100.20
15/05/2024	17:55:32.581	29		100.80
			29	100.80
			29	100.80
15/05/2024	17:54:08.816	1		100.60
			1	100.60
			1	100.60
15/05/2024	17:42:42.416	10		100.00
			10	100.00
			10	100.00
15/05/2024	17:33:51.822	90		100.00
			90	100.00
			90	100.00
15/05/2024	17:14:21.575	100		100.00
			100	100.00
			100	100.00
15/05/2024	17:11:38.122	20		100.40
			20	100.40
			20	100.40
15/05/2024	17:11:37.925	40		100.40
			40	100.40
			40	100.40
15/05/2024	17:11:15.141	40		100.40
			40	100.40
			40	100.40
15/05/2024	17:08:02.739	45		100.00
			45	100.00
			45	100.00
15/05/2024	17:08:02.499	63		100.00
			63	100.00
			63	100.00
15/05/2024	17:07:43.021	1 100		100.00
			1 100	100.00
			1 100	100.00
15/05/2024	17:06:44.941	139		100.00
			139	100.00
			43	100.00
			10	100.00
			30	100.00
			15	100.00
			35	100.00
			6	100.00
15/05/2024	17:06:44.921	12		100.00
			12	100.00
			10	100.00
			2	100.00
15/05/2024	17:02:33.654	10		100.40
			10	100.40
			10	100.40
15/05/2024	16:57:26.236	1		100.60
			1	100.60
			1	100.60
15/05/2024	16:55:54.330	50		100.20
			50	100.20
			25	100.20
			25	100.20
15/05/2024	16:54:20.646	20		100.20
			20	100.20
			20	100.20
15/05/2024	16:54:20.526	5		100.20
			5	100.20
			5	100.20
15/05/2024	16:47:57.497	10		101.00
			10	101.00
			10	101.00
15/05/2024	16:47:57.366	35		101.00
			35	101.00
			35	101.00
15/05/2024	16:04:34.366	50		100.60
			50	100.60
			10	100.60
			40	100.60
15/05/2024	16:02:55.133	40		100.80
			40	100.80
			40	100.80
15/05/2024	16:02:53.258	35		100.80
			35	100.80
			1	100.80
			34	100.80
15/05/2024	16:00:54.872	20		101.00
			20	101.00
			20	101.00
15/05/2024	15:47:29.557	36		101.00
			36	101.00
			36	101.00
15/05/2024	15:46:03.229	1		101.20
			1	101.20
			1	101.20
15/05/2024	15:36:26.221	2		101.20
			2	101.20
			2	101.20
15/05/2024	15:29:58.244	70		101.00
			70	101.00
			70	101.00
15/05/2024	15:11:08.194	40		101.00
			40	101.00
			40	101.00
15/05/2024	15:00:01.068	25		101.00
			25	101.00
			25	101.00
15/05/2024	14:55:20.209	40		101.20
			40	101.20
			40	101.20
15/05/2024	14:53:18.334	15		101.60
			15	101.60
			15	101.60
15/05/2024	14:43:50.959	100		101.60
			100	101.60
			100	101.60
15/05/2024	14:20:21.175	5		101.40
			5	101.40
			5	101.40
15/05/2024	14:08:26.143	20		101.40
			20	101.40
			20	101.40
15/05/2024	14:04:46.654	51		100.60
			20	100.60
			31	100.60
			51	100.60
15/05/2024	14:04:45.515	5		101.40
			5	101.40
			5	101.40
15/05/2024	13:57:15.455	44		100.80
			44	100.80
			25	100.80
			19	100.80
15/05/2024	13:49:00.376	40		101.60
			40	101.60
			40	101.60
15/05/2024	12:55:37.544	10		102.20
			10	102.20
			10	102.20
15/05/2024	12:48:22.960	30		101.80
			30	101.80
			30	101.80
15/05/2024	12:48:15.125	35		101.80
			35	101.80
			35	101.80
15/05/2024	12:48:14.964	35		101.80
			35	101.80
			35	101.80
15/05/2024	11:26:34.901	40		102.00
			40	102.00
			40	102.00
15/05/2024	11:06:07.966	9		102.00
			9	102.00
			9	102.00
15/05/2024	10:59:15.020	30		103.00
			30	103.00
			30	103.00
15/05/2024	10:58:58.325	35		102.80
			35	102.80
			35	102.80
15/05/2024	10:58:58.269	35		102.80
			35	102.80
			35	102.80
15/05/2024	10:54:50.461	9		102.00
			5	102.00
			4	102.00
			9	102.00
15/05/2024	09:57:46.083	2		102.20
			2	102.20
			2	102.20
15/05/2024	09:41:11.945	1		102.00
			1	102.00
			1	102.00
15/05/2024	09:37:12.358	40		102.00
			40	102.00
			40	102.00
15/05/2024	09:36:48.788	40		102.20
			40	102.20
			40	102.20
15/05/2024	09:30:28.248	3		102.80
			3	102.80
			3	102.80
15/05/2024	09:18:15.780	23		102.20
			23	102.20
			23	102.20
15/05/2024	08:46:04.912	20		102.20
			20	102.20
			20	102.20
15/05/2024	08:37:33.071	5		103.00
			5	103.00
			5	103.00
15/05/2024	08:00:21.864	1		103.00
			1	103.00
			1	103.00

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)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Gamestop Corp. Class A Bid: 36.385 / Ask: 36.83
Volume: 1 404 281
-20.43%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice