SimCorp

Transaction in Own Shares • Dec 4, 2017

Volume	Price	Venue	Time CET
22		376 XCSE	20171127 9:20:56.431509
3		376 XCSE	20171127 9:20:56.458983
3		377.9 XCSE	20171127 9:59:58.524000
12		377.5 XCSE	20171127 10:31:51.821000
31		377.5 XCSE	20171127 10:31:51.821000
25		377.5 XCSE	20171127 10:57:06.935000
14		377.5 XCSE	20171127 10:57:07.148000
46		379.7 XCSE	20171127 11:26:49.208000
5		377.2 XCSE	20171127 11:58:12.897000
40		378.3 XCSE	20171127 12:10:16.028000
2		377.7 XCSE	20171127 12:36:12.986000
35		377.7 XCSE	20171127 12:36:14.323000
39		378.4 XCSE	20171127 13:01:22.223000
39		378.4 XCSE	20171127 13:26:20.207000
39		378.7 XCSE	20171127 14:03:42.613000
43		379.6 XCSE	20171127 14:41:10.855000
11		379.6 XCSE	20171127 14:41:10.855000
10		380 XCSE	20171127 14:55:29.284000
42		380 XCSE	20171127 14:55:29.284000
39		379.4 XCSE	20171127 15:11:06.786000
40		378.9 XCSE	20171127 15:22:48.914000
39		378.5 XCSE	20171127 15:34:12.439000
12		378.4 XCSE	20171127 15:59:40.180000
27		378.4 XCSE	20171127 15:59:40.180000
39		378.7 XCSE	20171127 16:13:14.486000
31		378.6 XCSE	20171127 16:37:28.429000
1		378.9 XCSE	20171127 16:39:11.870245
11		378.9 XCSE	20171127 16:39:11.870245
3		377.7 XCSE	20171128 9:08:10.225000
16		380.9 XCSE	20171128 9:37:00.779000
24		380.9 XCSE	20171128 9:37:00.779000
36		380.7 XCSE	20171128 10:13:49.737000
42		382.1 XCSE	20171128 10:50:12.858000
39		382.1 XCSE	20171128 11:15:37.046000
1		382.1 XCSE	20171128 11:15:37.046000
34		381.3 XCSE	20171128 12:03:19.678000
35		381.3 XCSE	20171128 12:45:23.060000
4		381.3 XCSE	20171128 12:45:23.060000
40		381.7 XCSE	20171128 13:33:19.040000
37		381.2 XCSE	20171128 14:23:47.640000
18		382.4 XCSE	20171128 14:56:38.064000
22		382.4 XCSE	20171128 14:56:38.064000
38		382.8 XCSE	20171128 15:20:44.712000
36		383.4 XCSE	20171128 15:48:24.384000
3		383.4 XCSE	20171128 15:48:24.384000
2		382.2 XCSE	20171128 16:12:11.023000
2		382.2 XCSE	20171128 16:12:11.034000
41		382.6 XCSE	20171128 16:21:15.431000
41		382.5 XCSE	20171128 16:27:00.091000
5		382.5 XCSE	20171128 16:27:00.091000
5		381.7 XCSE	20171128 16:28:52.925000
28		381.7 XCSE	20171128 16:28:52.925000
8		381.7 XCSE	20171128 16:28:52.925000
8		382.8 XCSE	20171128 16:44:10.105000
7		382.8 XCSE	20171128 16:44:38.331000
11		382.8 XCSE	20171128 16:44:38.331000
14		382.8 XCSE	20171128 16:44:38.331000
3		385.4 XCSE	20171129 9:11:26.153000

18	384.8 XCSE	20171129 9:30:00.124000
23	384.8 XCSE	20171129 9:30:00.124000
34	383.1 XCSE	20171129 9:54:00.030000
5	383.1 XCSE	20171129 9:54:00.031000
46	381.8 XCSE	20171129 10:31:59.810000
1	381.8 XCSE	20171129 10:31:59.810000
42	379.5 XCSE	20171129 10:57:18.764000
48	378.9 XCSE	20171129 11:34:01.535000
48	381.7 XCSE	20171129 12:21:12.321000
5	381.7 XCSE	20171129 12:21:12.326000
8	378.6 XCSE	20171129 13:35:00.051000
20	378.6 XCSE	20171129 13:35:00.051000
15	378.6 XCSE	20171129 13:35:00.051000
28	379.3 XCSE	20171129 14:07:34.465000
11	379.3 XCSE	20171129 14:07:34.465000
39	378.4 XCSE	20171129 14:41:19.784000
50	378.6 XCSE	20171129 14:51:15.126686
55	378.5 XCSE	20171129 14:55:47.165000
14	378.5 XCSE	20171129 14:55:47.165000
26	378.1 XCSE	20171129 14:57:17.158000
19	378.1 XCSE	20171129 14:57:18.145000
45	379.4 XCSE	20171129 15:23:25.666000
45	379.4 XCSE	20171129 15:23:25.666000
18	379.4 XCSE	20171129 15:23:25.666000
48	379.3 XCSE	20171129 15:27:05.136000
8	379.3 XCSE	20171129 15:27:05.136000
7	379.3 XCSE	20171129 15:27:05.136000
46	378.5 XCSE	20171129 15:42:23.417000
49	378.2 XCSE	20171129 15:45:42.415000
40	377.2 XCSE	20171129 15:56:10.842000
43	377.7 XCSE	20171129 16:06:30.862000
1	377.7 XCSE	20171129 16:06:30.862000
11	377.7 XCSE	20171129 16:06:30.862000
22	377.4 XCSE	20171129 16:19:16.476000
18	377.4 XCSE	20171129 16:19:16.476000
39	375.8 XCSE	20171129 16:48:50.837764
2	375.8 XCSE	20171129 16:48:50.837764
3	376.3 XCSE	20171130 9:05:44.148000
6	376.3 XCSE	20171130 9:17:37.821388
19	376.3 XCSE	20171130 9:18:04.298120
10	375.5 XCSE	20171130 9:21:20.812963
42	377.2 XCSE	20171130 9:25:30.759000
43	375.1 XCSE	20171130 9:53:51.729000
42	378.6 XCSE	20171130 10:21:00.165000
40	378.5 XCSE	20171130 10:47:56.443000
45	377.5 XCSE	20171130 11:16:53.087000
39	377 XCSE	20171130 11:37:16.575000
39	377.5 XCSE	20171130 12:05:58.478000
43	377.3 XCSE	20171130 12:34:11.584000
39	375 XCSE	20171130 13:00:23.941000
41	374.7 XCSE	20171130 13:30:30.765000
27	373.9 XCSE	20171130 14:19:18.104000
17	373.9 XCSE	20171130 14:19:18.104000
7	374 XCSE	20171130 14:44:17.248000
32	374 XCSE	20171130 14:44:17.248000
42	374.4 XCSE	20171130 15:10:00.511000
41	373.9 XCSE	20171130 15:26:54.756000
83	373 XCSE	20171130 15:48:12.303305
100	374 XCSE	20171130 16:15:03.242685

3	376 XCSE	20171201 9:02:13.683000
26	377.2 XCSE	20171201 9:19:55.802000
20	377.2 XCSE	20171201 9:19:55.802000
39	375.4 XCSE	20171201 9:42:52.444000
39	373.9 XCSE	20171201 10:01:42.124000
3	372.1 XCSE	20171201 10:24:57.292000
39	372.1 XCSE	20171201 10:30:19.471000
2	371.7 XCSE	20171201 10:49:32.678042
1	372.3 XCSE	20171201 10:58:46.638000
67	372.5 XCSE	20171201 11:01:22.005000
3	372.5 XCSE	20171201 11:01:22.005000
12	372 XCSE	20171201 11:01:54.691126
4	372 XCSE	20171201 11:08:18.077673
32	372 XCSE	20171201 11:08:18.101910
39	372.3 XCSE	20171201 11:12:25.315000
11	372.3 XCSE	20171201 11:20:20.828854
39	372.3 XCSE	20171201 11:20:20.828926
51	373 XCSE	20171201 11:39:51.050000
41	372.8 XCSE	20171201 12:12:59.892000
10	372 XCSE	20171201 12:50:26.517000
46	372 XCSE	20171201 12:50:26.517000
11	372.7 XCSE	20171201 13:36:27.099000
37	372.7 XCSE	20171201 13:36:27.099000
18	372.7 XCSE	20171201 13:36:27.121000
2	374.2 XCSE	20171201 14:17:25.517000
49	374.2 XCSE	20171201 14:17:25.517000
47	376.1 XCSE	20171201 14:41:52.396000
4	376.1 XCSE	20171201 14:41:52.396000
42	375.4 XCSE	20171201 14:47:55.481000
21	374.8 XCSE	20171201 14:54:55.336000
1	374.8 XCSE	20171201 14:54:55.375000
40	374.3 XCSE	20171201 15:11:43.667000
41	372.7 XCSE	20171201 15:23:52.995000
40	372.4 XCSE	20171201 15:43:02.570000
39	371.8 XCSE	20171201 15:52:59.793000
42	373.4 XCSE	20171201 16:25:42.110000
16	373.4 XCSE	20171201 16:25:42.110000
23	373.3 XCSE	20171201 16:46:30.641376