SimCorp

Transaction in Own Shares • Feb 22, 2021

Volume	Price	Venue	Time CET
3	811	XCSE	20210215 9:01:01.649000
63	811.5	XCSE	20210215 9:02:55.745000
61	813	XCSE	20210215 9:08:43.120000
39	811.5	XCSE	20210215 9:12:22.118000
1	810	XCSE	20210215 9:15:53.659000
35	810	XCSE	20210215 9:15:53.659000
31	806.5	XCSE	20210215 9:20:44.340000
6	806.5	XCSE	20210215 9:20:44.341000
38	806	XCSE	20210215 9:27:54.188000
6	808.5	XCSE	20210215 9:40:48.630000
49	808.5	XCSE	20210215 9:40:48.630000
6	808	XCSE	20210215 9:43:17.953000
32	808	XCSE	20210215 9:43:17.953000
39	807.5	XCSE	20210215 9:52:29.672000
6	807.5	XCSE	20210215 10:02:01.998000
39	807.5	XCSE	20210215 10:02:01.998000
37	808.5	XCSE	20210215 10:11:16.878000
36	805.5	XCSE	20210215 10:22:37.811000
35	806.5	XCSE	20210215 10:36:01.971000
100	806	XCSE	20210215 10:36:20.152214
63	808	XCSE	20210215 10:59:04.908000
36	807	XCSE	20210215 11:14:36.136000
35	807	XCSE	20210215 11:26:14.465000
42	807.5	XCSE	20210215 11:46:11.496000
36	807.5	XCSE	20210215 12:02:27.129000
36	808	XCSE	20210215 12:23:46.800000
35	808.5	XCSE	20210215 12:40:03.659000
35	808	XCSE	20210215 12:59:03.864000
25	807	XCSE	20210215 13:02:32.272591
12	807	XCSE	20210215 13:02:38.031689
2	807	XCSE	20210215 13:04:43.054825
11	807	XCSE	20210215 13:04:43.080590
25	807	XCSE	20210215 13:04:43.248621
60	807	XCSE	20210215 13:04:43.248646
20	807	XCSE	20210215 13:04:43.421691
35	807	XCSE	20210215 13:04:44.543783
5	807	XCSE	20210215 13:04:44.543783
5	807	XCSE	20210215 13:04:45.257713
36	806.5	XCSE	20210215 13:06:47.883000
35	806	XCSE	20210215 13:28:17.384000
35	804.5	XCSE	20210215 13:44:56.771000
200	807	XCSE	20210215 14:02:21.650959
40	813	XCSE	20210215 14:06:56.065000
37	813	XCSE	20210215 14:24:03.112000
39	813.5	XCSE	20210215 14:35:08.459000
35	813.5	XCSE	20210215 14:48:16.877000
36	813.5	XCSE	20210215 15:01:36.406000
41	812.5	XCSE	20210215 15:15:48.295000
66	813.5	XCSE	20210215 15:23:14.719000
37	812.5	XCSE	20210215 15:28:52.705000
47	812.5	XCSE	20210215 15:33:25.131000
36	811.5	XCSE	20210215 15:46:10.998000
103	811.5	XCSE	20210215 15:51:56.768000
83	812.5	XCSE	20210215 15:59:26.717000

50	811 XCSE	20210215 16:34:18.715589
88	811 XCSE	20210215 16:34:18.715589
50	813 XCSE	20210215 16:43:24.047194
326	813 XCSE	20210215 16:43:24.047194
12	815 XCSE	20210216 9:02:13.975000
27	815 XCSE	20210216 9:02:13.975000
38	818 XCSE	20210216 9:09:30.573000
7	818 XCSE	20210216 9:10:18.547000
42	818 XCSE	20210216 9:10:18.547000
44	818.5 XCSE	20210216 9:13:37.572000
38	817.5 XCSE	20210216 9:17:08.898000
70	822 XCSE	20210216 9:27:27.564000
4	822 XCSE	20210216 9:27:27.564000
40	821 XCSE	20210216 9:34:08.123000
79	828.5 XCSE	20210216 9:46:30.812000
35	820.5 XCSE	20210216 9:52:22.865000
36	822.5 XCSE	20210216 9:59:03.772000
51	821 XCSE	20210216 10:08:04.463000
36	820.5 XCSE	20210216 10:17:05.763000
18	820.5 XCSE	20210216 10:29:10.638000
17	820.5 XCSE	20210216 10:29:10.638000
37	821.5 XCSE	20210216 10:34:27.538000
35	821.5 XCSE	20210216 10:45:29.851000
42	820.5 XCSE	20210216 10:57:11.701000
48	821 XCSE	20210216 11:16:00.853000
36	819 XCSE	20210216 11:25:24.125000
35	818 XCSE	20210216 11:30:18.478000
57	823.5 XCSE	20210216 11:51:03.319000
36	821 XCSE	20210216 12:03:38.616000
4	821 XCSE	20210216 12:18:49.804000
31	821 XCSE	20210216 12:18:49.804000
59	823 XCSE	20210216 12:35:23.182000
3	821.5 XCSE	20210216 12:48:48.078000
5	821.5 XCSE	20210216 12:48:48.078000
27	821.5 XCSE	20210216 12:48:48.096000
46	821 XCSE	20210216 13:07:20.583000
35	819.5 XCSE	20210216 13:18:37.059000
50	820.5 XCSE	20210216 13:41:12.887000
48	820 XCSE	20210216 13:59:16.486000
38	820 XCSE	20210216 14:19:36.336000
29	819.5 XCSE	20210216 14:23:34.835000
6	819.5 XCSE	20210216 14:23:34.835000
61	820.5 XCSE	20210216 14:38:10.814000
60	820.5 XCSE	20210216 14:39:49.441068
1	820.5 XCSE	20210216 14:39:49.441068
13	820.5 XCSE	20210216 14:39:49.441068
59	820.5 XCSE	20210216 14:39:49.441068
67	820.5 XCSE	20210216 14:39:58.245347
36	822 XCSE	20210216 14:46:08.147000
36	822 XCSE	20210216 14:57:45.684000
37	821.5 XCSE	20210216 15:10:07.290000
55	822.5 XCSE	20210216 15:24:47.436000
36	822 XCSE	20210216 15:27:16.559000
41	824 XCSE	20210216 15:35:24.356000
37	823 XCSE	20210216 15:43:56.775000

36	821 XCSE	20210216 15:49:11.800000
35	820 XCSE	20210216 15:55:06.033000
35	819.5 XCSE	20210216 15:58:51.464000
2	820 XCSE	20210216 16:27:27.542242
48	820 XCSE	20210216 16:27:27.542269
2	820 XCSE	20210216 16:27:27.542269
50	820 XCSE	20210216 16:27:27.559459
39	820 XCSE	20210216 16:27:27.562207
11	820 XCSE	20210216 16:27:27.562269
133	820 XCSE	20210216 16:27:41.861100
50	820 XCSE	20210216 16:27:41.861100
50	820 XCSE	20210216 16:27:41.881886
60	820 XCSE	20210216 16:27:41.881938
50	820 XCSE	20210216 16:31:28.520522
11	820 XCSE	20210216 16:33:16.550295
5	820 XCSE	20210216 16:34:03.539445
34	820 XCSE	20210216 16:34:07.783328
50	820 XCSE	20210216 16:34:07.803888
209	820 XCSE	20210216 16:35:14.469921
50	820 XCSE	20210216 16:35:14.469921
34	816 XCSE	20210217 9:02:31.158000
42	818 XCSE	20210217 9:05:08.265000
36	815 XCSE	20210217 9:08:21.288000
50	812 XCSE	20210217 9:09:43.602528
36	812 XCSE	20210217 9:09:43.610000
50	812 XCSE	20210217 9:09:43.610931
46	815 XCSE	20210217 9:18:21.204000
6	815.5 XCSE	20210217 9:22:04.560000
46	815.5 XCSE	20210217 9:22:04.560000
35	813 XCSE	20210217 9:30:24.359000
21	813 XCSE	20210217 9:30:42.219000
13	812 XCSE	20210217 9:37:38.950000
33	812 XCSE	20210217 9:39:04.285000
9	811.5 XCSE	20210217 9:45:53.787000
35	811.5 XCSE	20210217 9:45:53.787000
49	813.5 XCSE	20210217 9:53:52.954000
13	813.5 XCSE	20210217 10:03:04.505000
30	813.5 XCSE	20210217 10:03:04.506000
34	814 XCSE	20210217 10:08:18.436000
38	810 XCSE	20210217 10:18:11.767000
35	808 XCSE	20210217 10:26:19.047000
51	808.5 XCSE	20210217 10:52:07.848000
71	809 XCSE	20210217 11:01:42.424000
35	808.5 XCSE	20210217 11:12:30.629000
34	808 XCSE	20210217 11:31:18.879000
46	807.5 XCSE	20210217 11:37:43.290000
3	808 XCSE	20210217 11:50:22.430000
44	808 XCSE	20210217 11:51:25.007000
3	807 XCSE	20210217 12:02:45.253000
35	807 XCSE	20210217 12:02:45.253000
34	805.5 XCSE	20210217 12:14:43.477000
38	805.5 XCSE	20210217 12:24:58.228000
23	805.5 XCSE	20210217 12:47:39.481000
6 194	809 XCSE 809 XCSE	20210217 11:01:42.424526 20210217 11:01:42.424561

20210217 12:59:23.654000 20210217 12:59:23.654000 20210217 13:16:51.900000 20210217 13:29:15.286000 20210217 13:44:00.181781 20210217 13:44:00.181781 20210217 13:44:00.181781 20210217 13:44:00.181884 20210217 13:59:58.654000 20210217 13:59:58.654000 20210217 14:12:00.858000
20210217 14:22:31.932000
20210217 14:30:55.512000
20210217 14:30:55.512000
20210217 14:40:26.080000
20210217 14:51:26.795000
20210217 15:01:13.638000
20210217 15:13:02.884000
20210217 15:13:02.884000
20210217 15:20:12.232000
20210217 15:22:52.324234
20210217 15:22:52.324272
20210217 15:30:04.182777
20210217 15:30:05.642232
20210217 15:30:51.086697
20210217 15:30:51.086741
20210217 15:33:02.935266
20210217 15:33:02.935284
20210217 15:33:02.935331
20210217 15:33:02.936800
20210217 15:33:24.451631
20210217 15:33:24.451662
20210217 15:33:24.451674
20210217 15:33:24.451709
20210217 15:33:24.451738
20210217 15:33:24.451746
20210217 15:33:24.451766
20210217 16:12:08.884735
20210217 16:12:08.884771
20210217 16:12:08.884780
20210217 16:12:08.884782
20210217 16:12:08.884795
20210217 16:12:08.884818
20210217 16:12:08.903703
20210217 16:12:08.903703
20210218 9:05:00.670000
20210218 9:01:26.203000
20210218 9:05:10.789000
20210218 9:05:10.789000
20210218 9:10:36.657000
20210218 9:13:00.703000
20210218 11:34:44.595000 20210218 11:35:06.499000

35	798 XCSE	20210218 10:42:28.311000
39	798 XCSE	20210218 11:08:53.036000
41	797.5 XCSE	20210218 10:02:20.632000
35	797 XCSE	20210218 10:22:22.127000
45	797 XCSE	20210218 10:31:07.429000
36	796.5 XCSE	20210218 10:53:10.125000
16	796.5 XCSE	20210218 11:51:07.207000
19	796.5 XCSE	20210218 11:51:07.207000
72	795 XCSE	20210218 9:16:14.046344
71	795 XCSE	20210218 9:16:14.046389
57	795 XCSE	20210218 9:16:14.046416
34	795 XCSE	20210218 12:03:07.789000
34	795 XCSE	20210218 13:48:58.928000
38	795 XCSE	20210218 14:06:17.623000
58	794.5 XCSE	20210218 12:53:25.365000
34	794.5 XCSE	20210218 13:22:18.026000
34	794.5 XCSE	20210218 13:35:48.928000
200	794.5 XCSE	20210218 14:09:24.125390
41	794 XCSE	20210218 9:19:06.831000
36	794 XCSE	20210218 9:45:45.055000
37	794 XCSE	20210218 9:53:36.615000
33	794 XCSE	20210218 12:13:02.973000
2	794 XCSE	20210218 12:13:02.976000
35	794 XCSE	20210218 13:12:41.726000
11	793.5 XCSE	20210218 12:29:00.408000
24	793.5 XCSE	20210218 12:29:00.409000
36	793.5 XCSE	20210218 14:19:03.758000
48	793 XCSE	20210218 9:27:46.786000
36	793 XCSE	20210218 14:29:53.913000
54	793 XCSE	20210218 14:54:09.915000
36	792.5 XCSE	20210218 9:39:13.621000
200	792.5 XCSE	20210218 14:35:16.230464
55	792 XCSE	20210218 15:29:01.497000
50	792 XCSE	20210218 15:55:02.938936
60	792 XCSE	20210218 15:55:02.938945
34	792 XCSE	20210218 15:55:02.938958
44	792 XCSE	20210218 15:55:02.941435
35	791.5 XCSE	20210218 14:38:18.195000
200	791.5 XCSE	20210218 15:18:02.232782
34	791 XCSE	20210218 15:04:16.430000
36	791 XCSE	20210218 15:13:40.555000
16	791 XCSE	20210218 15:36:30.984000
19	791 XCSE	20210218 15:36:30.984000
50	791 XCSE	20210218 15:46:39.667979
8	791 XCSE	20210218 15:46:39.667979
50	791 XCSE	20210218 15:46:39.695390
39	791 XCSE	20210218 15:46:39.695390
36	790.5 XCSE	20210218 9:33:40.650000
34	790.5 XCSE	20210218 15:40:05.843000
21	790 XCSE	20210218 14:40:39.811942
29	790 XCSE	20210218 14:40:39.811985
54	790 XCSE	20210218 14:40:39.812008
12	790 XCSE	20210218 14:40:39.832016
84	790 XCSE	20210218 14:40:40.254136
29	785.5 XCSE	20210219 9:00:27.901000

33	786.5 XCSE	20210219 9:03:20.648000
1	786.5 XCSE	20210219 9:03:20.668000
10	784 XCSE	20210219 9:06:41.932000
25	784 XCSE	20210219 9:06:41.932000
38	783 XCSE	20210219 9:09:38.179000
30	785 XCSE	20210219 9:15:13.201000
5	785 XCSE	20210219 9:15:13.201000
35	783.5 XCSE	20210219 9:20:00.073000
51	783 XCSE	20210219 9:25:00.401000
37	782 XCSE	20210219 9:29:54.081000
35	782.5 XCSE	20210219 9:35:01.569000
43	783 XCSE	20210219 9:43:45.739000
45	785 XCSE	20210219 9:50:24.808000
34	785 XCSE	20210219 9:56:36.344000
35	785.5 XCSE	20210219 10:03:51.350000
34	787 XCSE	20210219 10:07:37.698000
15	788.5 XCSE	20210219 10:21:31.177000
33	788.5 XCSE	20210219 10:21:31.177000
98	787.5 XCSE	20210219 10:45:40.568000
35	787.5 XCSE	20210219 10:56:29.021000
34	787 XCSE	20210219 11:08:01.652000
35	785.5 XCSE	20210219 11:16:00.911000
42	787 XCSE	20210219 11:29:20.874000
34	787.5 XCSE	20210219 11:41:52.689000
38	788.5 XCSE	20210219 11:57:02.160000
34	786 XCSE	20210219 12:04:16.880000
81	785 XCSE	20210219 12:12:30.633310
33	786.5 XCSE	20210219 12:21:33.886000
18	786.5 XCSE	20210219 12:21:33.886000
54	788 XCSE	20210219 12:43:39.775000
33	786 XCSE	20210219 12:56:42.247000
116	785 XCSE	20210219 13:02:33.741322
3	785 XCSE	20210219 13:05:02.176381
19	786 XCSE	20210219 13:11:06.461000
17	786 XCSE	20210219 13:11:06.461000
40	785.5 XCSE	20210219 13:21:20.933000
38	785.5 XCSE	20210219 13:38:39.022000
45	786.5 XCSE	20210219 13:56:26.471000
34	785.5 XCSE	20210219 14:13:43.799000
62	786 XCSE	20210219 14:42:04.749000
70	786 XCSE	20210219 14:42:04.749000
62	787 XCSE	20210219 15:01:00.889000
36	786.5 XCSE	20210219 15:07:03.228000
34	786 XCSE	20210219 15:20:58.525000
200	786 XCSE	20210219 15:20:58.525701
34	786 XCSE	20210219 15:27:00.820000
4	785 XCSE	20210219 15:31:02.531000
31	785 XCSE	20210219 15:31:02.531000
41	785 XCSE	20210219 15:38:36.376000
36	784 XCSE	20210219 15:45:54.892000
33	784 XCSE	20210219 15:45:54.892689
17	784 XCSE	20210219 15:45:54.892706
60	784 XCSE	20210219 15:45:54.892718
62	784 XCSE	20210219 15:45:54.892724
28	784 XCSE	20210219 15:45:54.892728

5	783.5 XCSE	20210219 15:57:31.960000
48	783.5 XCSE	20210219 15:57:31.960000
60	783 XCSE	20210219 16:02:55.085151
4	783 XCSE	20210219 16:02:55.085151
2	783 XCSE	20210219 16:02:55.085151
1	783 XCSE	20210219 16:02:55.085151
51	783 XCSE	20210219 16:02:55.085151
50	783 XCSE	20210219 16:04:41.182839
36	783 XCSE	20210219 16:04:41.182872
24	783 XCSE	20210219 16:04:41.182911
7	783 XCSE	20210219 16:04:41.182932
50	783 XCSE	20210219 16:04:41.182932
50	783 XCSE	20210219 16:04:48.915688
14	783 XCSE	20210219 16:04:59.941865
36	783 XCSE	20210219 16:04:59.949124
60	783 XCSE	20210219 16:04:59.949196
10	783 XCSE	20210219 16:05:07.827245
40	783 XCSE	20210219 16:05:38.403514
60	783 XCSE	20210219 16:05:38.403560
26	783 XCSE	20210219 16:05:38.403598
13	783 XCSE	20210219 16:05:38.403618
11	783 XCSE	20210219 16:05:49.394870
10	783.5 XCSE	20210219 16:10:55.255446
60	783.5 XCSE	20210219 16:10:55.255446
3	783.5 XCSE	20210219 16:10:55.255446
10	783.5 XCSE	20210219 16:10:55.255446