ABB Ltd

Transaction in Own Shares • Jul 3, 2025

ZURICH, SWITZERLAND, JULY 3, 2025

ABB share buybacks

June 26, 2025 – July 2, 2025

During the period June 26, 2025, to July 2, 2025, ABB repurchased a total of 544,976 shares as part of its share buyback program announced on February 7, 2025.

The buyback program is being carried out in accordance with the Swiss Ordinance on Financial Market Infrastructures and Market Conduct in Securities and Derivatives Trading (FMIO), the Market Abuse Regulation (EU) No 596/2014 ("MAR") and the Commission Delegated Regulation (EU) No 2016/1052 (the "Safe Harbour Regulation").

Date	Aggregated daily volume (number of shares)	Daily weighted average share price (CHF)	Daily buyback amount (CHF)
26-Jun-25	114'000	45.7537	5'215'919.98
27-Jun-25	53'500	47.1060	2'520'169.98
30-Jun-25	144'000	47.6197	6'857'239.97
01-Jul-25	136'000	46.8931	6'377'454.94
02-Jul-25	97'476	46.9297	4'574'517.20

All share purchases above have been carried out on a separate trading line on the SIX Swiss Exchange by a bank, on behalf of ABB. A full breakdown of the transactions pursuant to article 5.3 of MAR and article 2.3 of the Safe Harbour Regulation is attached to this announcement. The bank makes its trading decisions concerning the timing of share repurchases independently of ABB, within some defined parameters.

The total number of ABB Ltd shares which have been bought back within the current share buyback program from February 10, 2025, to and including July 2, 2025, is 12,056,463 shares.

Additional information is available on ABB's investor relations website site at https://global.abb/group/en/investors/investor-and-shareholder-resources/share-buybacks/2025

ABB is a global technology leader in electrification and automation, enabling a more sustainable and resource-efficient future. By connecting its engineering and digitalization expertise, ABB helps industries run at high performance, while becoming more efficient, productive and sustainable so they outperform. At ABB, we call this 'Engineered to Outrun'. The company has over 140 years of history and around 110,000 employees worldwide. ABB's shares are listed on the SIX Swiss Exchange (ABBN) and Nasdaq Stockholm (ABB). www.abb.com

—

For more information please contact:

Media Relations Phone: +41 43 317 71 11 Email: media.relations@ch.abb.com Investor Relations Phone: +41 43 317 71 11 Email: investor.relations@ch.abb.com ABB Ltd Affolternstrasse 44 8050 Zurich Switzerland

Appendix

Detailed individual transaction information:

All share purchases below were completed on a separate trading line on the SIX Swiss Exchange (Bloomberg ticker for SIX Exchange: SE)

Date	Time (CET)	Volume	Price	Exchange	26-Jun-25	12:46:44	500	45.78	SE
26-Jun-25	09:05:24	500	46.14	SE	26-Jun-25	12:51:37	500	45.80	SE
26-Jun-25	09:05:25	1'000	46.14	SE	26-Jun-25	12:58:53	500	45.82	SE
26-Jun-25	09:05:25	500	46.14	SE	26-Jun-25	12:59:59	500	45.81	SE
26-Jun-25	09:07:55	500	46.05	SE	26-Jun-25	13:05:47	500	45.78	SE
26-Jun-25	09:11:56	500	46.04	SE	26-Jun-25	13:09:59	500	45.77	SE
26-Jun-25	09:15:15	500	46.08	SE	26-Jun-25	13:10:39	500	45.79	SE
26-Jun-25	09:16:48	1'000	46.14	SE	26-Jun-25	13:18:35	500	45.83	SE
26-Jun-25	09:21:00	500	46.06	SE	26-Jun-25	13:21:10	500	45.84	SE
26-Jun-25	09:23:43	500	46.03	SE	26-Jun-25	13:27:23	500	45.83	SE
26-Jun-25	09:25:19	2'000	46.07	SE	26-Jun-25	13:27:38	500	45.84	SE
26-Jun-25	09:32:52	500	45.99	SE	26-Jun-25	13:34:56	500	45.81	SE
26-Jun-25	09:33:11	2'000	45.99	SE	26-Jun-25	13:36:41	500	45.83	SE
26-Jun-25	09:46:26	500	45.95	SE	26-Jun-25	13:39:52	500	45.80	SE
26-Jun-25	09:51:40	2'000	46.03	SE	26-Jun-25	13:45:08	500	45.75	SE
26-Jun-25	09:59:38	2'000	45.99	SE	26-Jun-25	13:47:47	500	45.73	SE
26-Jun-25	10:00:32	2'000	45.96	SE	26-Jun-25	13:50:37	500	45.73	SE
26-Jun-25	10:18:40	500	45.95	SE	26-Jun-25	13:55:21	500	45.71	SE
26-Jun-25	10:19:39	2'000	45.98	SE	26-Jun-25	14:01:17	500	45.67	SE
26-Jun-25	10:31:38	500	45.90	SE	26-Jun-25	14:04:47	500	45.66	SE
26-Jun-25	10:34:12	1'000	45.93	SE	26-Jun-25	14:06:10	500	45.67	SE
26-Jun-25	10:34:12	500	45.93	SE	26-Jun-25	14:06:10	500	45.67	SE
26-Jun-25	10:34:12	500	45.93	SE	26-Jun-25	14:06:10	500	45.67	SE
26-Jun-25	10:38:44	1'000	45.93	SE	26-Jun-25	14:18:00	500	45.71	SE
26-Jun-25	10:47:11	2'000	45.99	SE	26-Jun-25	14:22:40	500	45.76	SE
26-Jun-25	11:00:00	500	45.95	SE	26-Jun-25	14:24:04	500	45.75	SE
26-Jun-25	11:05:20	500	45.98	SE	26-Jun-25	14:30:50	500	45.76	SE
26-Jun-25	11:05:55	500	46.00	SE	26-Jun-25	14:31:01	500	45.76	SE
26-Jun-25	11:09:32	500	45.98	SE	26-Jun-25	14:32:00	500	45.75	SE
26-Jun-25	11:11:07	500	45.98	SE	26-Jun-25	14:32:01	500	45.75	SE
26-Jun-25	11:13:52	2'000	45.96	SE	26-Jun-25	14:35:25	500	45.70	SE
26-Jun-25	11:24:35	500	45.96	SE	26-Jun-25	14:38:18	500	45.71	SE
26-Jun-25	11:27:19	500	45.93	SE	26-Jun-25	14:41:30	500	45.73	SE
26-Jun-25	11:30:32	500	45.89	SE	26-Jun-25	14:42:29	500	45.73	SE
26-Jun-25	11:34:10	500	45.90	SE	26-Jun-25	14:44:08	2'000	45.71	SE
26-Jun-25	11:35:29	500	45.92	SE	26-Jun-25	14:51:26	2'000	45.64	SE
26-Jun-25	11:39:11	500	45.91	SE	26-Jun-25	15:02:06	500	45.55	SE
26-Jun-25	11:41:46	2'000	45.88	SE	26-Jun-25	15:04:17	2'000	45.57	SE
26-Jun-25	11:53:17	2'000	45.92	SE	26-Jun-25	15:15:18	2'000	45.51	SE
26-Jun-25	12:03:53	500	45.86	SE	26-Jun-25	15:15:19	1'500	45.46	SE
26-Jun-25	12:09:45	500	45.92	SE	26-Jun-25	15:15:19	500	45.46	SE
26-Jun-25	12:13:11	500	45.94	SE	26-Jun-25	15:25:21	500	45.50	SE
26-Jun-25	12:15:18	500	45.93	SE	26-Jun-25	15:25:21	500	45.50	SE
26-Jun-25	12:16:57	500	45.90	SE	26-Jun-25	15:28:05	500	45.52	SE
26-Jun-25	12:22:02	500	45.94	SE	26-Jun-25	15:28:22	500	45.52	SE
26-Jun-25	12:26:51	500	45.92	SE	26-Jun-25	15:29:41	2'000	45.53	SE
26-Jun-25	12:29:32	500	45.90	SE	26-Jun-25	15:34:25	2'000	45.52	SE
26-Jun-25	12:32:48	500	45.92	SE	26-Jun-25	15:36:14	500	45.55	SE
26-Jun-25	12:38:50	500	45.92	SE	26-Jun-25	15:38:30	2'000	45.52	SE
26-Jun-25	12:41:55	500	45.86	SE	26-Jun-25	15:42:48	2'000	45.46	SE

26-Jun-25	15:45:31	2'000	45.48	SE	30-Jun-25	09:19:34	2'000	48.00	SE
26-Jun-25	15:51:11	500	45.40	SE	30-Jun-25	09:29:20	500	47.88	SE
26-Jun-25	15:52:40	2'000	45.39	SE	30-Jun-25	09:29:22	500	47.88	SE
26-Jun-25	15:57:06	2'000	45.45	SE	30-Jun-25	09:30:00	2'000	47.90	SE
26-Jun-25	16:00:40	500	45.42	SE	30-Jun-25	09:33:41	2'000	47.90	SE
26-Jun-25	16:02:05	500	45.46	SE	30-Jun-25	09:46:02	500	47.93	SE
26-Jun-25	16:03:05	2'000	45.52	SE	30-Jun-25	09:48:05	500	47.95	SE
26-Jun-25	16:06:44	2'000	45.52	SE	30-Jun-25	09:50:00	500	47.94	SE
26-Jun-25	16:10:03	2'000	45.60	SE	30-Jun-25	09:52:19	500	47.90	SE
26-Jun-25	16:13:50	2'000	45.64	SE	30-Jun-25	09:55:30	500	47.96	SE
26-Jun-25	16:18:08	2'000	45.64	SE	30-Jun-25	09:58:05	500	47.97	SE
26-Jun-25	16:22:54	2'000	45.65	SE	30-Jun-25	10:00:03	500	48.06	SE
26-Jun-25	16:27:37	2'000	45.68	SE	30-Jun-25	10:00:49	500	48.02	SE
26-Jun-25	16:27:37	2'000	45.67	SE	30-Jun-25	10:02:18	500	47.98	SE
26-Jun-25	16:34:50	2'000	45.68	SE	30-Jun-25	10:04:23	500	47.98	SE
26-Jun-25	16:39:50	2'000	45.75	SE	30-Jun-25	10:06:08	500	47.99	SE
26-Jun-25	16:39:50	2'000	45.74	SE	30-Jun-25	10:08:05	500	47.95	SE
26-Jun-25	16:47:58	2'000	45.74	SE	30-Jun-25	10:09:46	500	47.92	SE
26-Jun-25	16:56:05	2'000	45.75	SE	30-Jun-25	10:11:44	500	47.92	SE
26-Jun-25	16:57:13	1'000	45.74	SE	30-Jun-25	10:14:41	500	47.92	SE
27-Jun-25	09:03:50	2'000	46.52	SE	30-Jun-25	10:14:44	500	47.92	SE
27-Jun-25	09:09:02	2'000	46.65	SE	30-Jun-25	10:14:44	500	47.92	SE
27-Jun-25	09:13:47	2'000	46.78	SE	30-Jun-25	10:14:44	500	47.92	SE
27-Jun-25	09:32:56	2'000	47.03	SE	30-Jun-25	10:22:49	500	47.80	SE
27-Jun-25	09:42:54	2'000	46.96	SE	30-Jun-25	10:24:16	500	47.78	SE
27-Jun-25	10:00:25	2'000	46.92	SE	30-Jun-25	10:26:18	500	47.75	SE
27-Jun-25	10:11:15	2'000	46.96	SE	30-Jun-25	10:29:41	500	47.82	SE
27-Jun-25	10:24:39	2'000	46.95	SE	30-Jun-25	10:31:27	500	47.84	SE
27-Jun-25	10:38:46	2'000	46.88	SE	30-Jun-25	10:31:27	500	47.84	SE
27-Jun-25	10:53:14	2'000	46.92	SE	30-Jun-25	10:31:27	500	47.83	SE
27-Jun-25	11:07:33	2'000	46.99	SE	30-Jun-25	10:31:28	500	47.84	SE
27-Jun-25	11:21:03	2'000	47.10	SE	30-Jun-25	10:37:43	500	47.80	SE
27-Jun-25	11:38:52	2'000	47.16	SE	30-Jun-25	10:42:00	500	47.77	SE
27-Jun-25	11:50:44	2'000	47.10	SE	30-Jun-25	10:42:01	500	47.75	SE
27-Jun-25	12:05:03	2'000	47.02	SE	30-Jun-25	10:45:24	500	47.73	SE
27-Jun-25	12:24:01	500	47.05	SE	30-Jun-25	10:46:22	500	47.71	SE
27-Jun-25	12:24:01	500	47.05	SE	30-Jun-25	10:48:26	500	47.71	SE
27-Jun-25	12:31:52	2'000	47.06	SE	30-Jun-25	10:52:13	500	47.73	SE
27-Jun-25	13:00:37	500	47.24	SE	30-Jun-25	10:52:58	500	47.72	SE
27-Jun-25	13:00:38	500	47.28	SE	30-Jun-25	10:55:09	500	47.70	SE
27-Jun-25	13:00:38	1'500	47.28	SE	30-Jun-25	10:55:22	500	47.69	SE
27-Jun-25	13:24:14	2'000	47.20	SE	30-Jun-25	10:59:46	500	47.68	SE
27-Jun-25	13:40:14	2'000	47.24	SE	30-Jun-25	11:02:30	500	47.69	SE
27-Jun-25	13:53:43	2'000	47.39	SE	30-Jun-25	11:05:36	500	47.72	SE
27-Jun-25	14:21:32	2'000	47.34	SE	30-Jun-25	11:07:26	500	47.69	SE
27-Jun-25	14:34:31	2'000	47.39	SE	30-Jun-25	11:09:13	500	47.69	SE
27-Jun-25	14:47:00	1'500	47.35	SE	30-Jun-25	11:12:12	500	47.70	SE
27-Jun-25	14:47:00	500	47.35	SE	30-Jun-25	11:12:50	500	47.72	SE
27-Jun-25	14:54:12	500	47.35	SE	30-Jun-25	11:12:51	500	47.72	SE
27-Jun-25	15:02:19	2'000	47.46	SE	30-Jun-25	11:16:43	500	47.76	SE
27-Jun-25	15:15:59	2'000	47.63	SE	30-Jun-25	11:19:51	500	47.76	SE
27-Jun-25	15:29:37	500	47.56	SE	30-Jun-25	11:21:08	500	47.78	SE
27-Jun-25	15:31:30	500	47.50	SE	30-Jun-25	11:25:05	500	47.78	SE
27-Jun-25	15:32:44	500	47.47	SE	30-Jun-25	11:25:05	500	47.78	SE
30-Jun-25	09:07:26	500	47.91	SE	30-Jun-25	11:25:05	500	47.78	SE
30-Jun-25	09:07:33	2'000	47.92	SE	30-Jun-25	11:25:05	500	47.77	SE
30-Jun-25	09:13:06	1'000	47.98	SE	30-Jun-25	11:25:06	500	47.78	SE
30-Jun-25	09:13:06	500	47.95	SE	30-Jun-25	11:35:46	500	47.76	SE
30-Jun-25	09:13:06	500	47.96	SE	30-Jun-25	11:37:26	500	47.71	SE

30-Jun-25	11:39:09	500	47.73	SE	30-Jun-25	14:30:09	500	47.70	SE
30-Jun-25	11:43:33	500	47.73	SE	30-Jun-25	14:31:53	500	47.69	SE
30-Jun-25	11:44:18	500	47.73	SE	30-Jun-25	14:31:57	500	47.67	SE
30-Jun-25	11:46:49	500	47.71	SE	30-Jun-25	14:34:48	500	47.65	SE
30-Jun-25	11:49:50	500	47.73	SE	30-Jun-25	14:36:14	500	47.65	SE
30-Jun-25	11:50:56	500	47.71	SE	30-Jun-25	14:36:15	500	47.66	SE
30-Jun-25	11:54:14	500	47.71	SE	30-Jun-25	14:36:15	500	47.66	SE
30-Jun-25	11:55:09	500	47.69	SE	30-Jun-25	14:36:15	500	47.66	SE
30-Jun-25	11:57:26	500	47.69	SE	30-Jun-25	14:36:15	500	47.66	SE
30-Jun-25	11:59:21	500	47.71	SE	30-Jun-25	14:45:19	500	47.65	SE
30-Jun-25	12:01:45	500	47.70	SE	30-Jun-25	14:45:19	500	47.65	SE
30-Jun-25	12:01:45	500	47.70	SE	30-Jun-25	14:48:07	500	47.64	SE
30-Jun-25	12:06:45	500	47.70	SE	30-Jun-25	14:51:09	500	47.65	SE
30-Jun-25	12:11:07	500	47.71	SE	30-Jun-25	14:52:01	500	47.66	SE
30-Jun-25	12:12:25	500	47.70	SE	30-Jun-25	14:55:28	500	47.68	SE
30-Jun-25	12:14:54	500	47.65	SE	30-Jun-25	14:55:51	500	47.67	SE
30-Jun-25	12:14:54	500	47.67	SE	30-Jun-25	14:57:57	500	47.64	SE
30-Jun-25	12:19:58	500	47.67	SE	30-Jun-25	15:01:18	500	47.66	SE
30-Jun-25	12:24:35	500	47.67	SE	30-Jun-25	15:01:36	500	47.66	SE
30-Jun-25	12:28:31	500	47.68	SE	30-Jun-25	15:04:10	500	47.63	SE
30-Jun-25	12:32:28	500	47.69	SE	30-Jun-25	15:07:08	500	47.62	SE
30-Jun-25	12:34:27	500	47.69	SE	30-Jun-25	15:07:49	500	47.61	SE
30-Jun-25	12:36:31	500	47.70	SE	30-Jun-25	15:10:56	500	47.60	SE
30-Jun-25	12:40:02	500	47.69	SE	30-Jun-25	15:13:27	500	47.61	SE
30-Jun-25	12:46:12	500	47.74	SE	30-Jun-25	15:14:49	500	47.59	SE
30-Jun-25	12:48:40	500	47.75	SE	30-Jun-25	15:15:57	500	47.57	SE
30-Jun-25	12:53:32	500	47.79	SE	30-Jun-25	15:17:46	500	47.56	SE
30-Jun-25	12:55:36	500	47.80	SE	30-Jun-25	15:21:33	500	47.54	SE
30-Jun-25	13:00:43	500	47.81	SE	30-Jun-25	15:22:37	500	47.54	SE
30-Jun-25	13:00:43	500	47.81	SE	30-Jun-25	15:24:48	500	47.56	SE
30-Jun-25	13:00:43	500	47.81	SE	30-Jun-25	15:26:30	500	47.53	SE
30-Jun-25	13:00:43	500	47.81	SE	30-Jun-25	15:29:00	500	47.55	SE
30-Jun-25	13:10:30	500	47.74	SE	30-Jun-25	15:29:00	500	47.55	SE
30-Jun-25	13:13:24	500	47.75	SE	30-Jun-25	15:29:00	500	47.55	SE
30-Jun-25	13:16:59	500	47.72	SE	30-Jun-25	15:29:01	500	47.55	SE
30-Jun-25	13:22:16	500	47.72	SE	30-Jun-25	15:33:20	500	47.42	SE
30-Jun-25	13:25:06	500	47.76	SE	30-Jun-25	15:34:06	500	47.44	SE
30-Jun-25	13:27:13	500	47.76	SE	30-Jun-25	15:34:06	500	47.44	SE
30-Jun-25	13:30:58	500	47.77	SE	30-Jun-25	15:36:39	500	47.47	SE
30-Jun-25	13:34:28	500	47.75	SE	30-Jun-25	15:40:35	500	47.44	SE
30-Jun-25	13:38:57	500	47.76	SE	30-Jun-25	15:41:24	500	47.44	SE
30-Jun-25	13:39:24	500	47.77	SE	30-Jun-25	15:42:09	500	47.48	SE
30-Jun-25	13:43:29	500	47.78	SE	30-Jun-25	15:42:09	500	47.48	SE
30-Jun-25	13:46:01	500	47.77	SE	30-Jun-25	15:43:22	500	47.46	SE
30-Jun-25	13:50:23	500	47.79	SE	30-Jun-25	15:44:05	500	47.42	SE
30-Jun-25	13:52:00	500	47.81	SE	30-Jun-25	15:44:53	500	47.42	SE
30-Jun-25	13:57:18	500	47.82	SE	30-Jun-25	15:45:39	500	47.44	SE
30-Jun-25	13:58:46	500	47.84	SE	30-Jun-25	15:46:25	500	47.45	SE
30-Jun-25	14:00:50	500	47.84	SE	30-Jun-25	15:46:55	500	47.46	SE
30-Jun-25	14:05:40	500	47.83	SE	30-Jun-25	15:47:41	500	47.45	SE
30-Jun-25	14:05:40	500	47.83	SE	30-Jun-25	15:48:26	500	47.44	SE
30-Jun-25	14:05:40	500	47.83	SE	30-Jun-25	15:48:56	500	47.43	SE
30-Jun-25	14:05:40	500	47.83	SE	30-Jun-25	15:49:57	500	47.42	SE
30-Jun-25	14:05:40	500	47.82	SE	30-Jun-25	15:50:01	500	47.42	SE
30-Jun-25	14:18:48	500	47.75	SE	30-Jun-25	15:50:49	500	47.40	SE
30-Jun-25	14:20:15	500	47.73	SE	30-Jun-25	15:52:00	500	47.40	SE
30-Jun-25	14:23:36	500	47.74	SE	30-Jun-25	15:52:44	500	47.41	SE
30-Jun-25	14:24:25	500	47.69	SE	30-Jun-25	15:53:29	500	47.41	SE
30-Jun-25	14:26:11	500	47.70	SE	30-Jun-25	15:53:29	500	47.41	SE

30-Jun-25	15:53:30	500	47.41	SE	01-Jul-25	10:13:09	2'000	47.22	SE
30-Jun-25	15:53:30	500	47.41	SE	01-Jul-25	10:21:10	2'000	47.15	SE
30-Jun-25	15:55:54	500	47.41	SE	01-Jul-25	10:30:46	500	47.24	SE
30-Jun-25	15:56:40	500	47.40	SE	01-Jul-25	10:32:00	500	47.21	SE
30-Jun-25	15:58:02	500	47.39	SE	01-Jul-25	10:34:17	500	47.20	SE
30-Jun-25	15:58:02	500	47.39	SE	01-Jul-25	10:36:46	2'000	47.22	SE
30-Jun-25	15:58:55	500	47.40	SE	01-Jul-25	10:44:12	2'000	47.20	SE
30-Jun-25	15:59:48	500	47.40	SE	01-Jul-25	10:50:51	2'000	47.10	SE
30-Jun-25	16:00:20	2'000	47.39	SE	01-Jul-25	11:02:23	2'000	47.14	SE
30-Jun-25	16:02:50	2'000	47.38	SE	01-Jul-25	11:09:47	500	47.05	SE
30-Jun-25	16:05:04	1'500	47.42	SE	01-Jul-25	11:13:19	2'000	47.00	SE
30-Jun-25	16:05:04	500	47.42	SE	01-Jul-25	11:22:10	2'000	46.97	SE
30-Jun-25	16:07:52	500	47.42	SE	01-Jul-25	11:31:20	2'000	46.93	SE
30-Jun-25	16:08:17	500	47.44	SE	01-Jul-25	11:42:20	2'000	46.90	SE
30-Jun-25	16:09:02	2'000	47.43	SE	01-Jul-25	11:50:23	500	46.79	SE
30-Jun-25	16:11:28	2'000	47.45	SE	01-Jul-25	11:52:56	2'000	46.76	SE
30-Jun-25	16:13:30	2'000	47.42	SE	01-Jul-25	12:01:51	500	46.80	SE
30-Jun-25	16:16:27	1'500	47.43	SE	01-Jul-25	12:05:22	500	46.82	SE
30-Jun-25	16:16:27	500	47.42	SE	01-Jul-25	12:08:06	500	46.80	SE
30-Jun-25	16:19:05	500	47.39	SE	01-Jul-25	12:09:44	2'000	46.83	SE
30-Jun-25	16:20:21	500	47.39	SE	01-Jul-25	12:20:59	2'000	46.88	SE
30-Jun-25	16:21:02	500	47.34	SE	01-Jul-25	12:34:19	2'000	46.90	SE
30-Jun-25	16:22:46	500	47.33	SE	01-Jul-25	12:49:22	2'000	46.94	SE
30-Jun-25	16:23:17	500	47.34	SE	01-Jul-25	13:03:25	2'000	46.97	SE
30-Jun-25	16:24:45	500	47.38	SE	01-Jul-25	13:15:35	1'500	47.00	SE
30-Jun-25	16:24:50	500	47.37	SE	01-Jul-25	13:15:35	500	47.00	SE
30-Jun-25	16:24:55	500	47.37	SE	01-Jul-25	13:20:04	500	47.00	SE
30-Jun-25	16:25:39	500	47.37	SE	01-Jul-25	13:32:58	1'500	47.00	SE
30-Jun-25	16:27:11	500	47.39	SE	01-Jul-25	13:32:58	500	47.00	SE
30-Jun-25	16:27:25	500	47.40	SE	01-Jul-25	13:46:36	500	46.83	SE
30-Jun-25	16:28:41	500	47.43	SE	01-Jul-25	13:50:09	2'000	46.82	SE
30-Jun-25	16:28:42	500	47.44	SE	01-Jul-25	14:02:35	2'000	46.88	SE
30-Jun-25	16:28:42	500	47.44	SE	01-Jul-25	14:12:24	1'500	46.86	SE
30-Jun-25	16:28:42	500	47.44	SE	01-Jul-25	14:12:24	500	46.86	SE
30-Jun-25	16:28:42	500	47.43	SE	01-Jul-25	14:24:10	500	46.82	SE
30-Jun-25	16:28:42	1'500	47.43	SE	01-Jul-25	14:25:04	500	46.81	SE
30-Jun-25	16:33:14	2'000	47.41	SE	01-Jul-25	14:27:52	1'500	46.78	SE
30-Jun-25	16:35:29	2'000	47.38	SE	01-Jul-25	14:27:52	500	46.78	SE
30-Jun-25	16:39:26	2'000	47.38	SE	01-Jul-25	14:34:27	2'000	46.77	SE
30-Jun-25	16:41:01	2'000	47.38	SE	01-Jul-25	14:41:22	500	46.68	SE
30-Jun-25	16:44:48	2'000	47.38	SE	01-Jul-25	14:44:54	500	46.63	SE
30-Jun-25	16:47:39	2'000	47.37	SE	01-Jul-25	14:45:14	500	46.64	SE
30-Jun-25	16:50:34	2'000	47.35	SE	01-Jul-25	14:48:05	500	46.67	SE
30-Jun-25	16:53:50	2'000	47.32	SE	01-Jul-25	14:49:07	2'000	46.68	SE
30-Jun-25	16:56:57	2'000	47.38	SE	01-Jul-25	14:58:06	2'000	46.67	SE
01-Jul-25	09:15:03	500	47.41	SE	01-Jul-25	15:06:00	2'000	46.71	SE
01-Jul-25	09:15:03	500	47.41	SE	01-Jul-25	15:08:00	500	46.71	SE
01-Jul-25	09:15:03	500	47.41	SE	01-Jul-25	15:13:22	2'000	46.73	SE
01-Jul-25	09:19:06	500	47.41	SE	01-Jul-25	15:25:04	500	46.68	SE
01-Jul-25	09:20:39	500	47.38	SE	01-Jul-25	15:27:48	500	46.65	SE
01-Jul-25	09:20:39	500	47.38	SE	01-Jul-25	15:28:33	2'000	46.65	SE
01-Jul-25	09:25:00	500	47.35	SE	01-Jul-25	15:32:19	500	46.61	SE
01-Jul-25	09:27:05	500	47.35	SE	01-Jul-25	15:35:09	2'000	46.65	SE
01-Jul-25	09:31:18	2'000	47.44	SE	01-Jul-25	15:36:10	2'000	46.63	SE
01-Jul-25	09:41:17	2'000	47.30	SE	01-Jul-25	15:43:33	1'500	46.75	SE
01-Jul-25	09:44:26	2'000	47.40	SE	01-Jul-25	15:43:33	500	46.75	SE
01-Jul-25	09:52:56	2'000	47.35	SE	01-Jul-25	15:44:19	500	46.75	SE
01-Jul-25	09:59:35	1'000	47.44	SE	01-Jul-25	15:47:16	500	46.78	SE
01-Jul-25	10:04:42	2'000	47.34	SE	01-Jul-25	15:47:31	500	46.75	SE

01-Jul-25	15:48:58	500	46.76	SE	02-Jul-25	10:06:15	2'000	46.94	SE
01-Jul-25	15:48:59	2'000	46.78	SE	02-Jul-25	10:14:51	500	46.95	SE
01-Jul-25	15:52:23	2'000	46.86	SE	02-Jul-25	10:19:50	1'000	47.02	SE
01-Jul-25	15:55:25	2'000	46.82	SE	02-Jul-25	10:22:05	1'000	47.11	SE
01-Jul-25	15:58:25	2'000	46.78	SE	02-Jul-25	10:27:08	1'000	47.17	SE
01-Jul-25	16:00:00	500	46.81	SE	02-Jul-25	10:30:25	1'000	47.18	SE
01-Jul-25	16:01:41	1'500	46.75	SE	02-Jul-25	10:36:58	2'000	47.13	SE
01-Jul-25	16:01:41	500	46.75	SE	02-Jul-25	10:39:40	1'000	47.15	SE
01-Jul-25	16:03:20	500	46.75	SE	02-Jul-25	10:52:06	1'000	47.20	SE
01-Jul-25	16:05:25	2'000	46.77	SE	02-Jul-25	10:55:54	2'000	47.25	SE
01-Jul-25	16:08:05	2'000	46.78	SE	02-Jul-25	11:07:35	867	47.15	SE
01-Jul-25	16:11:14	2'000	46.79	SE	02-Jul-25	11:11:36	973	47.16	SE
01-Jul-25	16:13:44	2'000	46.83	SE	02-Jul-25	11:16:09	2'000	47.22	SE
01-Jul-25	16:16:12	2'000	46.86	SE	02-Jul-25	11:18:56	487	47.22	SE
01-Jul-25	16:19:24	2'000	46.79	SE	02-Jul-25	11:24:50	1'000	47.25	SE
01-Jul-25	16:22:08	500	46.71	SE	02-Jul-25	11:31:40	1'000	47.23	SE
01-Jul-25	16:22:17	2'000	46.71	SE	02-Jul-25	11:37:51	2'000	47.26	SE
01-Jul-25	16:26:00	500	46.78	SE	02-Jul-25	11:48:38	1'000	47.26	SE
01-Jul-25	16:26:52	1'500	46.74	SE	02-Jul-25	11:54:24	1'000	47.16	SE
01-Jul-25	16:26:52	500	46.74	SE	02-Jul-25	11:59:39	1'000	47.13	SE
01-Jul-25	16:26:52	2'000	46.79	SE	02-Jul-25	12:02:21	1'000	47.05	SE
01-Jul-25	16:30:45	500	46.74	SE	02-Jul-25	12:09:51	1'000	46.99	SE
01-Jul-25	16:34:07	2'000	46.78	SE	02-Jul-25	12:14:53	657	46.97	SE
01-Jul-25	16:37:23	500	46.76	SE	02-Jul-25	12:20:29	286	46.97	SE
01-Jul-25	16:39:10	500	46.73	SE	02-Jul-25	12:22:43	1'000	46.96	SE
01-Jul-25	16:39:51	500	46.73	SE	02-Jul-25	12:29:50	206	46.93	SE
01-Jul-25	16:39:51	500	46.73	SE	02-Jul-25	12:32:14	1'000	46.96	SE
01-Jul-25	16:40:49	2'000	46.71	SE	02-Jul-25	12:39:18	500	46.90	SE
01-Jul-25	16:44:00	500	46.68	SE	02-Jul-25	12:40:22	500	46.88	SE
01-Jul-25	16:44:21	500	46.69	SE	02-Jul-25	12:46:14	500	46.91	SE
01-Jul-25	16:45:18	500	46.68	SE	02-Jul-25	12:49:48	500	46.93	SE
01-Jul-25	16:45:21	500	46.67	SE	02-Jul-25	12:51:30	500	46.97	SE
01-Jul-25	16:45:22	500	46.65	SE	02-Jul-25	12:58:17	500	46.96	SE
01-Jul-25	16:45:22	500	46.65	SE	02-Jul-25	12:59:43	2'000	46.95	SE
01-Jul-25	16:49:43	500	46.70	SE	02-Jul-25	13:00:19	500	46.95	SE
01-Jul-25	16:50:20	500	46.71	SE	02-Jul-25	13:17:59	500	47.01	SE
01-Jul-25	16:52:12	500	46.68	SE	02-Jul-25	13:18:49	1'000	47.05	SE
01-Jul-25	16:52:19	2'000	46.67	SE	02-Jul-25	13:30:00	500	47.17	SE
01-Jul-25	16:54:11	2'000	46.64	SE	02-Jul-25	13:33:23	500	47.17	SE
01-Jul-25	16:57:16	1'500	46.73	SE	02-Jul-25	13:36:02	500	47.17	SE
01-Jul-25	16:57:16	500	46.73	SE	02-Jul-25	13:40:16	500	47.21	SE
02-Jul-25	09:04:25	2'000	46.72	SE	02-Jul-25	13:43:15	500	47.21	SE
02-Jul-25	09:09:32	2'000	46.61	SE	02-Jul-25	13:46:33	500	47.20	SE
02-Jul-25	09:15:55	2'000	46.65	SE	02-Jul-25	13:49:52	500	47.18	SE
02-Jul-25	09:23:28	500	46.75	SE	02-Jul-25	13:53:34	500	47.12	SE
02-Jul-25	09:25:50	500	46.81	SE	02-Jul-25	13:56:51	500	47.12	SE
02-Jul-25	09:28:00	1'500	46.72	SE	02-Jul-25	13:59:52	500	47.10	SE
02-Jul-25	09:28:00	500	46.72	SE	02-Jul-25	13:59:52	500	47.10	SE
02-Jul-25	09:30:55	500	46.72	SE	02-Jul-25	14:08:59	500	46.99	SE
02-Jul-25	09:37:37	500	46.69	SE	02-Jul-25	14:09:58	500	46.99	SE
02-Jul-25	09:39:42	500	46.70	SE	02-Jul-25	14:12:16	500	47.00	SE
02-Jul-25	09:42:06	500	46.77	SE	02-Jul-25	14:16:00	2'000	46.94	SE
02-Jul-25	09:43:13	2'000	46.76	SE	02-Jul-25	14:25:06	500	46.84	SE
02-Jul-25	09:53:37	500	46.75	SE	02-Jul-25	14:28:52	500	46.80	SE
02-Jul-25	09:56:02	500	46.76	SE	02-Jul-25	14:31:54	500	46.74	SE
02-Jul-25	09:59:19	500	46.76	SE	02-Jul-25	14:32:58	500	46.71	SE
02-Jul-25	10:00:31	500	46.78	SE	02-Jul-25	14:34:05	500	46.71	SE
02-Jul-25	10:02:27	500	46.83	SE	02-Jul-25	14:36:06	500	46.74	SE
02-Jul-25	10:04:24	500	46.88	SE	02-Jul-25	14:38:50	500	46.76	SE

02 -Jul -25	14:39:48	500	46.75	SE
02 -Jul -25	14:41:54	500	46.69	SE
02 -Jul -25	14:43:59	500	46.69	SE
02 -Jul -25	14:46:22	500	46.67	SE
02 -Jul -25	14:48:30	500	46.69	SE
02 -Jul -25	14:50:10	500	46.73	SE
02 -Jul -25	14:53:37	500	46.73	SE
02 -Jul -25	14:57:03	500	46.75	SE
02 -Jul -25	14:57:51	500	46.72	SE
02 -Jul -25	15:00:00	500	46.77	SE
02 -Jul -25	15:01:24	500	46.81	SE
02 -Jul -25	15:04:00	500	46.80	SE
02 -Jul -25	15:07:47	500	46.87	SE
02 -Jul -25	15:09:07	500	46.90	SE
02 -Jul -25	15:11:39	500	46.90	SE
02 -Jul -25	15:14:00	500	46.92	SE
02 -Jul -25	15:15:48	500	46.94	SE
02 -Jul -25	15:19:22	500	46.90	SE
02 -Jul -25	15:20:53	500	46.88	SE
02 -Jul -25	15:24:13	500	46.87	SE
02 -Jul -25	15:25:32	500	46.85	SE
02 -Jul -25	15:27:32	500	46.82	SE
02 -Jul -25	15:30:00	500	46.80	SE
02 -Jul -25	15:30:00	500	46.80	SE
02 -Jul -25	15:36:52	500	46.77	SE
02 -Jul -25	15:36:52	500	46.77	SE
02 -Jul -25	15:36:52	500	46.77	SE
02 -Jul -25	15:36:52	500	46.77	SE
02 -Jul -25	15:39:33	1'500	46.78	SE
02 -Jul -25	15:39:33	500	46.78	SE
02 -Jul -25	15:40:34	500	46.78	SE
02 -Jul -25	15:44:28	500	46.80	SE
02 -Jul -25	15:44:57	500	46.80	SE
02 -Jul -25	15:46:38	2'000	46.83	SE
02 -Jul -25	15:49:36	2'000	46.85	SE
02 -Jul -25	15:53:11	2'000	46.85	SE
02 -Jul -25	15:56:21	500	46.79	SE
02 -Jul -25	15:57:00	500	46.74	SE
02 -Jul -25	15:58:06	500	46.77	SE
02 -Jul -25	15:59:21	500	46.84	SE
02 -Jul -25	15:59:38	500	46.86	SE
02 -Jul -25	15:59:39	500	46.84	SE
02 -Jul -25	16:01:18	500	46.90	SE
02 -Jul -25	16:01:41	500	46.88	SE
02 -Jul -25	16:01:41	500	46.88	SE
02 -Jul -25	16:03:13	500	46.84	SE
02 -Jul -25	16:04:12	500	46.88	SE
02 -Jul -25	16:04:55	500	46.91	SE
02 -Jul -25	16:05:40	500	46.91	SE
02 -Jul -25	16:05:40	500	46.92	SE
02 -Jul -25	16:06:42	500	46.91	SE
02 -Jul -25	16:07:32	500	46.92	SE
02 -Jul -25	16:17:04	500	46.94	SE
02 -Jul -25	16:17:37	500	46.94	SE
02 -Jul -25	16:17:37	500	46.94	SE