ABB Ltd

Transaction in Own Shares • Aug 21, 2025

ZURICH, SWITZERLAND, AUGUST 21, 2025

ABB share buybacks

August 14, 2025 – August 20, 2025

During the period August 14, 2025, to August 20, 2025, ABB repurchased a total of 415,905 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)
14-Aug-25	73'963	53.9154	3'987'743.47
15-Aug-25	79'000	54.0226	4'267'783.11
18-Aug-25	102'000	53.6247	5'469'723.68
19-Aug-25	58'942	54.0062	3'183'235.39
20-Aug-25	102'000	53.9535	5'503'254.25

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 August 20, 2025, is 15,246,293 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	14-Aug-25	14:36:05	1'000	53.76	SE
14-Aug-25	09:05:27	728	54.08	SE	14-Aug-25	14:42:22	1'000	53.86	SE
14-Aug-25	09:05:35	510	54.08	SE	14-Aug-25	14:48:09	1'000	53.86	SE
14-Aug-25	09:07:56	964	54.06	SE	14-Aug-25	14:56:34	1'000	53.84	SE
14-Aug-25	09:12:14	1'000	54.04	SE	14-Aug-25	15:03:27	1'000	53.84	SE
14-Aug-25	09:17:13	580	54.14	SE	14-Aug-25	15:09:50	1'000	53.76	SE
14-Aug-25	09:19:58	1'000	54.14	SE	14-Aug-25	15:18:09	1'000	53.76	SE
14-Aug-25	09:25:56	501	54.18	SE	14-Aug-25	15:24:10	1'500	53.78	SE
14-Aug-25	09:26:02	1'000	54.16	SE	14-Aug-25	15:31:03	1'000	53.8	SE
14-Aug-25	09:35:20	731	54.04	SE	14-Aug-25	15:35:39	941	53.84	SE
14-Aug-25	09:39:40	2'000	54	SE	14-Aug-25	15:35:39	1'000	53.84	SE
14-Aug-25	09:54:09	700	54.04	SE	14-Aug-25	15:35:40	59	53.84	SE
14-Aug-25	09:59:27	628	54.1	SE	14-Aug-25	15:39:00	1'000	53.76	SE
14-Aug-25	10:00:00	1'500	54.1	SE	14-Aug-25	15:41:44	568	53.74	SE
14-Aug-25	10:11:27	608	54.04	SE	14-Aug-25	15:43:39	329	53.78	SE
14-Aug-25	10:18:06	1'000	54.04	SE	14-Aug-25	15:43:39	671	53.78	SE
14-Aug-25	10:24:15	1'500	53.96	SE	14-Aug-25	15:43:39	1'000	53.78	SE
14-Aug-25	10:34:38	711	53.98	SE	14-Aug-25	15:49:48	568	53.82	SE
14-Aug-25	10:37:42	1'100	53.96	SE	14-Aug-25	15:49:48	1'000	53.84	SE
14-Aug-25	10:42:20	515	53.96	SE	14-Aug-25	15:52:17	568	53.84	SE
14-Aug-25	10:49:10	1'000	53.96	SE	14-Aug-25	15:55:36	1'000	53.82	SE
14-Aug-25	11:01:27	1'500	53.92	SE	14-Aug-25	15:56:47	1'000	53.82	SE
14-Aug-25	11:07:46	500	53.88	SE	14-Aug-25	16:00:53	1'000	53.84	SE
14-Aug-25	11:07:46	1'500	53.88	SE	14-Aug-25	16:02:27	100	53.86	SE
14-Aug-25	11:12:16	1'000	53.88	SE	14-Aug-25	16:02:27	945	53.86	SE
14-Aug-25	11:29:46	776	53.96	SE	14-Aug-25	16:05:23	1'000	53.86	SE
14-Aug-25	11:38:02	1'500	53.92	SE	14-Aug-25	16:05:55	1'000	53.88	SE
14-Aug-25	11:52:27	1'000	53.94	SE	14-Aug-25	16:09:05	1'000	53.86	SE
14-Aug-25	11:55:51	778	53.94	SE	14-Aug-25	16:12:01	1'000	53.86	SE
14-Aug-25	12:00:25	1'500	53.96	SE	14-Aug-25	16:14:17	1'000	53.88	SE
14-Aug-25	12:14:05	780	54	SE	14-Aug-25	16:14:17	1'000	53.86	SE
14-Aug-25	12:23:16	1'500	54	SE	14-Aug-25	16:14:17	1'000	53.86	SE
14-Aug-25	12:39:32	899	53.94	SE	14-Aug-25	16:20:47	100	53.88	SE
14-Aug-25	12:45:46	644	53.84	SE	14-Aug-25	16:21:11	712	53.88	SE
14-Aug-25	12:59:21	656	53.78	SE	14-Aug-25	16:24:23	1'000	53.88	SE
14-Aug-25	13:09:00	1'600	53.82	SE	14-Aug-25	16:25:22	1'000	53.88	SE
14-Aug-25	13:20:23	605	53.96	SE	15-Aug-25	09:05:42	1'000	54.26	SE
14-Aug-25	13:20:47	1'000	53.96	SE	15-Aug-25	09:08:24	1'000	54.16	SE
14-Aug-25	13:37:44	1'000	53.98	SE	15-Aug-25	09:11:02	976	54.18	SE
14-Aug-25	13:49:13	2'000	54	SE	15-Aug-25	09:16:52	1'500	54.06	SE
14-Aug-25	14:01:40	144	54	SE	15-Aug-25	09:24:52	1'000	54.14	SE
14-Aug-25	14:09:23	600	53.98	SE	15-Aug-25	09:33:05	292	54.16	SE
14-Aug-25	14:14:30	1'000	53.98	SE	15-Aug-25	09:34:14	1'500	54.18	SE
14-Aug-25	14:22:22	1'000	53.92	SE	15-Aug-25	09:34:14	500	54.18	SE
14-Aug-25	14:30:01	100	53.92	SE	15-Aug-25	09:47:55	1'500	54.10	SE
14-Aug-25	14:30:01	100	53.92	SE	15-Aug-25	09:59:35	1'000	54.16	SE
14-Aug-25	14:30:01	100	53.92	SE	15-Aug-25	10:07:35	508	54.20	SE
14-Aug-25	14:30:08	100	53.86	SE	15-Aug-25	10:08:45	1'000	54.20	SE
14-Aug-25	14:30:08	100	53.88	SE	15-Aug-25	10:18:52	781	54.26	SE
14-Aug-25	14:32:45	644	53.76	SE	15-Aug-25	10:22:32	725	54.18	SE

15 -Aug -25	10:28:00	965	54.22	SE	15 -Aug -25	16:21:21	1'000	53.92	SE
15 -Aug -25	10:35:51	457	54.18	SE	15 -Aug -25	16:23:02	1'000	53.9	SE
15 -Aug -25	10:35:52	718	54.18	SE	15 -Aug -25	16:26:20	626	53.9	SE
15 -Aug -25	10:43:38	717	54.12	SE	15 -Aug -25	16:27:23	1'000	53.9	SE
15 -Aug -25	10:48:30	960	54.04	SE	15 -Aug -25	16:32:30	1'000	53.96	SE
15 -Aug -25	10:55:50	794	54.06	SE	15 -Aug -25	16:32:30	1'000	53.96	SE
15 -Aug -25	11:02:08	1'500	54.06	SE	15 -Aug -25	16:36:09	500	53.96	SE
15 -Aug -25	11:02:08	500	54.06	SE	15 -Aug -25	16:39:15	1'500	53.96	SE
15 -Aug -25	11:22:23	987	54.18	SE	15 -Aug -25	16:41:56	751	53.92	SE
15 -Aug -25	11:25:10	1'000	54.16	SE	15 -Aug -25	16:44:15	1'000	53.94	SE
15 -Aug -25	11:34:40	801	54.14	SE	15 -Aug -25	16:48:49	2'000	53.9	SE
15 -Aug -25	11:46:30	1'000	54.18	SE	15 -Aug -25	16:55:58	1'000	53.92	SE
15 -Aug -25	11:49:58	672	54.18	SE	15 -Aug -25	16:58:59	174	53.94	SE
15 -Aug -25	11:54:46	1'500	54.14	SE	18 -Aug -25	09:07:48	1'000	53.88	SE
15 -Aug -25	11:54:46	500	54.14	SE	18 -Aug -25	09:08:37	1'000	53.9	SE
15 -Aug -25	12:10:08	630	54.06	SE	18 -Aug -25	09:08:37	989	53.92	SE
15 -Aug -25	12:16:32	1'000	54.06	SE	18 -Aug -25	09:08:38	1'000	53.9	SE
15 -Aug -25	12:32:20	1'000	54.12	SE	18 -Aug -25	09:21:20	678	53.8	SE
15 -Aug -25	12:39:10	634	54.10	SE	18 -Aug -25	09:24:28	1'000	53.86	SE
15 -Aug -25	12:48:07	512	54.12	SE	18 -Aug -25	09:30:23	1'500	53.82	SE
15 -Aug -25	12:57:14	1'500	54.10	SE	18 -Aug -25	09:38:27	1'000	53.88	SE
15 -Aug -25	12:57:14	500	54.10	SE	18 -Aug -25	09:38:28	1'000	53.88	SE
15 -Aug -25	13:17:35	1'500	54.00	SE	18 -Aug -25	09:39:41	500	53.88	SE
15 -Aug -25	13:35:50	1'000	54.00	SE	18 -Aug -25	09:52:44	500	53.88	SE
15 -Aug -25	13:48:07	543	54.04	SE	18 -Aug -25	09:52:44	1'500	53.88	SE
15 -Aug -25	13:51:25	785	54.02	SE	18 -Aug -25	10:02:24	1'500	53.7	SE
15 -Aug -25	14:00:30	855	53.96	SE	18 -Aug -25	10:12:00	1'500	53.7	SE
15 -Aug -25	14:11:21	1'000	53.94	SE	18 -Aug -25	10:18:06	1'000	53.76	SE
15 -Aug -25	14:22:15	1'500	53.96	SE	18 -Aug -25	10:28:11	1'000	53.74	SE
15 -Aug -25	14:23:25	555	53.94	SE	18 -Aug -25	10:28:11	1'000	53.74	SE
15 -Aug -25	14:32:44	1'500	53.96	SE	18 -Aug -25	10:28:11	1'000	53.72	SE
15 -Aug -25	14:41:43	1'500	53.96	SE	18 -Aug -25	10:41:19	914	53.72	SE
15 -Aug -25	14:52:33	576	53.96	SE	18 -Aug -25	10:46:49	650	53.74	SE
15 -Aug -25	14:57:29	575	53.94	SE	18 -Aug -25	10:53:58	1'500	53.7	SE
15 -Aug -25	15:01:56	1'000	53.96	SE	18 -Aug -25	10:59:21	918	53.68	SE
15 -Aug -25	15:08:32	555	53.96	SE	18 -Aug -25	11:04:13	1'500	53.68	SE
15 -Aug -25	15:13:31	1'500	53.96	SE	18 -Aug -25	11:13:19	1'000	53.68	SE
15 -Aug -25	15:28:02	1'000	54	SE	18 -Aug -25	11:19:27	1'500	53.68	SE
15 -Aug -25	15:28:02	1'000	54	SE	18 -Aug -25	11:19:27	500	53.68	SE
15 -Aug -25	15:35:21	1'500	53.96	SE	18 -Aug -25	11:33:52	500	53.68	SE
15 -Aug -25	15:35:21	500	53.96	SE	18 -Aug -25	11:33:52	1'500	53.68	SE
15 -Aug -25	15:40:05	1'000	53.92	SE	18 -Aug -25	11:45:01	813	53.6	SE
15 -Aug -25	15:40:05	618	53.92	SE	18 -Aug -25	11:49:46	1'000	53.6	SE
15 -Aug -25	15:40:05	382	53.92	SE	18 -Aug -25	11:55:03	1'500	53.6	SE
15 -Aug -25	15:44:00	627	53.9	SE	18 -Aug -25	12:08:17	1'000	53.66	SE
15 -Aug -25	15:45:13	1'118	53.92	SE	18 -Aug -25	12:12:09	1'500	53.64	SE
15 -Aug -25	15:48:24	773	53.88	SE	18 -Aug -25	12:26:10	1'000	53.66	SE
15 -Aug -25	15:52:57	1'000	53.9	SE	18 -Aug -25	12:41:29	1'000	53.68	SE
15 -Aug -25	15:53:36	692	53.86	SE	18 -Aug -25	12:41:29	1'000	53.68	SE
15 -Aug -25	15:55:32	935	53.88	SE	18 -Aug -25	12:56:45	1'126	53.6	SE
15 -Aug -25	15:59:09	730	53.9	SE	18 -Aug -25	12:56:45	874	53.6	SE
15 -Aug -25	16:02:32	1'000	53.92	SE	18 -Aug -25	13:03:59	374	53.6	SE
15 -Aug -25	16:02:32	1'000	53.92	SE	18 -Aug -25	13:15:13	551	53.62	SE
15 -Aug -25	16:04:53	500	53.92	SE	18 -Aug -25	13:19:05	1'500	53.6	SE
15 -Aug -25	16:08:34	907	53.94	SE	18 -Aug -25	13:40:06	1'000	53.64	SE
15 -Aug -25	16:08:34	1'000	53.96	SE	18 -Aug -25	13:43:07	1'500	53.6	SE
15 -Aug -25	16:08:34	1'000	53.96	SE	18 -Aug -25	13:54:34	1'500	53.6	SE
15 -Aug -25	16:13:45	1'500	53.96	SE	18 -Aug -25	14:09:21	1'000	53.62	SE
15 -Aug -25	16:17:58	594	53.9	SE	18 -Aug -25	14:14:45	1'000	53.62	SE

18 -Aug -25	14:14:45	1'000	53.62	SE	19 -Aug -25	09:45:58	836	53.86	SE
18 -Aug -25	14:26:58	500	53.62	SE	19 -Aug -25	09:50:50	500	53.88	SE
18 -Aug -25	14:30:30	1'226	53.56	SE	19 -Aug -25	09:50:50	1'500	53.88	SE
18 -Aug -25	14:30:30	774	53.56	SE	19 -Aug -25	10:03:03	500	53.96	SE
18 -Aug -25	14:40:05	609	53.52	SE	19 -Aug -25	10:03:03	1'500	53.96	SE
18 -Aug -25	14:42:46	899	53.5	SE	19 -Aug -25	10:15:38	500	53.96	SE
18 -Aug -25	14:47:48	1'500	53.52	SE	19 -Aug -25	10:15:38	1'500	53.96	SE
18 -Aug -25	14:59:15	1'000	53.54	SE	19 -Aug -25	10:30:47	1'500	54	SE
18 -Aug -25	15:02:39	715	53.54	SE	19 -Aug -25	10:37:16	1'500	54.06	SE
18 -Aug -25	15:04:56	1'500	53.52	SE	19 -Aug -25	10:45:27	1'500	54.02	SE
18 -Aug -25	15:17:06	1'000	53.6	SE	19 -Aug -25	10:56:40	500	53.94	SE
18 -Aug -25	15:18:21	1'000	53.56	SE	19 -Aug -25	10:58:24	1'500	53.96	SE
18 -Aug -25	15:26:00	687	53.54	SE	19 -Aug -25	11:09:55	500	54	SE
18 -Aug -25	15:29:29	1'000	53.58	SE	19 -Aug -25	11:09:55	1'500	54	SE
18 -Aug -25	15:31:49	1'000	53.54	SE	19 -Aug -25	11:21:47	500	53.98	SE
18 -Aug -25	15:35:33	1'000	53.58	SE	19 -Aug -25	11:25:16	1'500	53.96	SE
18 -Aug -25	15:35:33	1'000	53.58	SE	19 -Aug -25	11:35:40	1'500	54	SE
18 -Aug -25	15:38:22	1'000	53.58	SE	19 -Aug -25	11:43:50	1'500	53.96	SE
18 -Aug -25	15:40:18	1'000	53.64	SE	19 -Aug -25	11:56:19	500	54	SE
18 -Aug -25	15:40:18	1'000	53.64	SE	19 -Aug -25	11:56:19	1'500	54	SE
18 -Aug -25	15:42:38	500	53.64	SE	19 -Aug -25	12:11:51	500	53.94	SE
18 -Aug -25	15:47:07	1'500	53.64	SE	19 -Aug -25	12:17:28	1'500	53.96	SE
18 -Aug -25	15:48:47	1'500	53.64	SE	19 -Aug -25	12:33:39	1'500	53.92	SE
18 -Aug -25	15:52:04	1'500	53.6	SE	19 -Aug -25	12:33:39	500	53.92	SE
18 -Aug -25	15:55:33	1'500	53.56	SE	19 -Aug -25	12:50:42	500	53.9	SE
18 -Aug -25	15:59:19	1'500	53.56	SE	19 -Aug -25	12:58:26	1'500	53.96	SE
18 -Aug -25	16:01:52	618	53.58	SE	19 -Aug -25	12:58:26	500	53.96	SE
18 -Aug -25	16:03:34	1'500	53.6	SE	19 -Aug -25	13:14:40	500	53.96	SE
18 -Aug -25	16:05:41	500	53.56	SE	19 -Aug -25	13:14:40	1'500	53.96	SE
18 -Aug -25	16:05:41	1'500	53.56	SE	19 -Aug -25	13:34:59	1'500	54	SE
18 -Aug -25	16:10:27	897	53.54	SE	19 -Aug -25	13:48:00	1'500	54	SE
18 -Aug -25	16:12:43	1'000	53.54	SE	19 -Aug -25	14:09:38	500	54.02	SE
18 -Aug -25	16:14:30	635	53.54	SE	19 -Aug -25	14:14:57	763	54.02	SE
18 -Aug -25	16:15:18	1'000	53.52	SE	19 -Aug -25	14:18:02	1'500	54.02	SE
18 -Aug -25	16:16:16	1'500	53.52	SE	19 -Aug -25	14:23:05	2'000	54.02	SE
18 -Aug -25	16:21:19	1'000	53.52	SE	19 -Aug -25	14:35:16	1'500	54.14	SE
18 -Aug -25	16:21:19	1'000	53.52	SE	19 -Aug -25	14:46:57	353	54.08	SE
18 -Aug -25	16:25:22	1'500	53.52	SE	19 -Aug -25	14:46:57	1'500	54.08	SE
18 -Aug -25	16:28:19	1'000	53.5	SE	19 -Aug -25	14:54:15	500	54.08	SE
18 -Aug -25	16:31:24	1'000	53.54	SE	19 -Aug -25	14:54:57	82	54.06	SE
18 -Aug -25	16:32:25	1'500	53.52	SE	19 -Aug -25	14:56:54	500	54.08	SE
18 -Aug -25	16:35:08	755	53.48	SE	19 -Aug -25	15:01:11	500	54.08	SE
18 -Aug -25	16:36:39	1'000	53.5	SE	19 -Aug -25	15:03:30	1'500	54.1	SE
18 -Aug -25	16:36:39	1'000	53.5	SE	19 -Aug -25	15:12:54	1'500	54.18	SE
18 -Aug -25	16:41:25	1'000	53.44	SE	19 -Aug -25	15:24:43	1'500	54.2	SE
18 -Aug -25	16:44:49	1'000	53.48	SE	19 -Aug -25	15:29:45	100	54.2	SE
18 -Aug -25	16:46:33	2'000	53.44	SE	19 -Aug -25	15:30:07	100	54.18	SE
18 -Aug -25	16:50:52	1'000	53.5	SE	19 -Aug -25	15:30:38	1'600	54.18	SE
18 -Aug -25	16:52:23	1'000	53.46	SE	20 -Aug -25	09:08:52	1'500	53.56	SE
18 -Aug -25	16:55:05	1'000	53.5	SE	20 -Aug -25	09:09:38	100	53.56	SE
18 -Aug -25	16:59:51	298	53.58	SE	20 -Aug -25	09:10:03	100	53.54	SE
19 -Aug -25	09:04:09	1'500	54.1	SE	20 -Aug -25	09:10:54	100	53.52	SE
19 -Aug -25	09:06:40	1'000	54.04	SE	20 -Aug -25	09:12:56	82	53.6	SE
19 -Aug -25	09:06:51	1'773	54.04	SE	20 -Aug -25	09:12:56	100	53.6	SE
19 -Aug -25	09:19:24	1'500	53.92	SE	20 -Aug -25	09:12:56	1'500	53.6	SE
19 -Aug -25	09:26:54	962	53.9	SE	20 -Aug -25	09:20:24	100	53.64	SE
19 -Aug -25	09:32:55	1'000	53.9	SE	20 -Aug -25	09:20:29	100	53.64	SE
19 -Aug -25	09:32:55	628	53.92	SE	20 -Aug -25	09:21:02	100	53.66	SE
19 -Aug -25	09:32:56	745	53.9	SE	20 -Aug -25	09:21:19	100	53.66	SE

20 -Aug -25	09:21:46	100	53.66	SE	20 -Aug -25	10:57:22	1'500	54.06	SE
20 -Aug -25	09:22:16	100	53.68	SE	20 -Aug -25	11:01:15	100	54.06	SE
20 -Aug -25	09:22:45	1'500	53.68	SE	20 -Aug -25	11:06:51	164	54.12	SE
20 -Aug -25	09:30:51	100	53.72	SE	20 -Aug -25	11:08:21	100	54.12	SE
20 -Aug -25	09:31:21	1'500	53.7	SE	20 -Aug -25	11:08:25	100	54.12	SE
20 -Aug -25	09:32:21	100	53.72	SE	20 -Aug -25	11:10:09	100	54.14	SE
20 -Aug -25	09:38:20	100	53.8	SE	20 -Aug -25	11:10:10	100	54.14	SE
20 -Aug -25	09:39:25	100	53.88	SE	20 -Aug -25	11:10:11	100	54.14	SE
20 -Aug -25	09:39:25	1'500	53.88	SE	20 -Aug -25	11:10:38	1'500	54.14	SE
20 -Aug -25	09:48:12	100	53.96	SE	20 -Aug -25	11:21:12	1'500	54.1	SE
20 -Aug -25	09:48:58	100	53.96	SE	20 -Aug -25	11:25:51	100	54.14	SE
20 -Aug -25	09:49:48	100	53.96	SE	20 -Aug -25	11:30:08	100	54.14	SE
20 -Aug -25	09:50:44	3	53.98	SE	20 -Aug -25	11:30:08	100	54.14	SE
20 -Aug -25	09:51:35	100	54	SE	20 -Aug -25	11:30:21	100	54.12	SE
20 -Aug -25	09:51:57	100	54	SE	20 -Aug -25	11:30:54	100	54.14	SE
20 -Aug -25	09:52:11	100	54	SE	20 -Aug -25	11:30:54	100	54.14	SE
20 -Aug -25	09:52:31	100	54	SE	20 -Aug -25	11:33:33	72	54.12	SE
20 -Aug -25	09:53:04	100	54.02	SE	20 -Aug -25	11:33:37	1'500	54.14	SE
20 -Aug -25	09:53:20	1'500	54.02	SE	20 -Aug -25	11:38:06	100	54.14	SE
20 -Aug -25	10:04:03	1'500	54	SE	20 -Aug -25	11:43:09	1'500	54.14	SE
20 -Aug -25	10:05:14	100	54.02	SE	20 -Aug -25	11:46:30	100	54.14	SE
20 -Aug -25	10:09:16	100	54	SE	20 -Aug -25	11:47:55	100	54.16	SE
20 -Aug -25	10:09:38	100	54	SE	20 -Aug -25	11:54:07	1'500	54.2	SE
20 -Aug -25	10:10:08	100	53.98	SE	20 -Aug -25	12:00:02	100	54.2	SE
20 -Aug -25	10:10:39	100	54	SE	20 -Aug -25	12:03:25	1'500	54.18	SE
20 -Aug -25	10:12:44	100	53.98	SE	20 -Aug -25	12:08:03	100	54.18	SE
20 -Aug -25	10:12:45	100	53.98	SE	20 -Aug -25	12:15:51	2	54.22	SE
20 -Aug -25	10:12:45	100	53.98	SE	20 -Aug -25	12:15:57	4	54.24	SE
20 -Aug -25	10:12:53	100	53.98	SE	20 -Aug -25	12:15:57	1	54.24	SE
20 -Aug -25	10:13:25	100	53.98	SE	20 -Aug -25	12:15:59	1	54.24	SE
20 -Aug -25	10:15:08	1'500	53.96	SE	20 -Aug -25	12:16:01	100	54.24	SE
20 -Aug -25	10:22:43	100	53.98	SE	20 -Aug -25	12:16:05	100	54.24	SE
20 -Aug -25	10:22:43	100	53.98	SE	20 -Aug -25	12:16:26	100	54.24	SE
20 -Aug -25	10:22:44	100	53.98	SE	20 -Aug -25	12:17:37	15	54.26	SE
20 -Aug -25	10:24:29	100	53.98	SE	20 -Aug -25	12:17:39	100	54.26	SE
20 -Aug -25	10:24:59	100	53.98	SE	20 -Aug -25	12:18:06	400	54.28	SE
20 -Aug -25	10:25:30	100	53.98	SE	20 -Aug -25	12:18:06	100	54.28	SE
20 -Aug -25	10:25:30	100	53.98	SE	20 -Aug -25	12:18:06	1'500	54.28	SE
20 -Aug -25	10:25:30	100	53.98	SE	20 -Aug -25	12:39:20	1'500	54.28	SE
20 -Aug -25	10:25:30	100	53.98	SE	20 -Aug -25	12:51:22	100	54.28	SE
20 -Aug -25	10:25:30	100	53.98	SE	20 -Aug -25	12:51:32	1	54.28	SE
20 -Aug -25	10:25:30	100	53.98	SE	20 -Aug -25	12:52:01	100	54.28	SE
20 -Aug -25	10:25:30	100	53.98	SE	20 -Aug -25	12:53:41	100	54.28	SE
20 -Aug -25	10:29:33	100	53.94	SE	20 -Aug -25	12:55:20	100	54.3	SE
20 -Aug -25	10:30:15	100	53.94	SE	20 -Aug -25	12:55:21	100	54.3	SE
20 -Aug -25	10:30:37	3	53.94	SE	20 -Aug -25	12:55:48	100	54.3	SE
20 -Aug -25	10:30:37	12	53.94	SE	20 -Aug -25	12:57:49	46	54.3	SE
20 -Aug -25	10:31:13	100	53.98	SE	20 -Aug -25	12:58:23	100	54.3	SE
20 -Aug -25	10:31:36	700	53.98	SE	20 -Aug -25	13:00:50	100	54.3	SE
20 -Aug -25	10:34:34	36	54.04	SE	20 -Aug -25	13:00:53	100	54.3	SE
20 -Aug -25	10:35:10	100	54.02	SE	20 -Aug -25	13:00:53	100	54.3	SE
20 -Aug -25	10:35:10	1'500	54.02	SE	20 -Aug -25	13:00:53	100	54.3	SE
20 -Aug -25	10:44:25	1'500	54.1	SE	20 -Aug -25	13:00:53	100	54.3	SE
20 -Aug -25	10:53:23	100	54.08	SE	20 -Aug -25	13:00:53	100	54.3	SE
20 -Aug -25	10:53:23	100	54.08	SE	20 -Aug -25	13:00:53	100	54.3	SE
20 -Aug -25	10:53:23	100	54.08	SE	20 -Aug -25	13:00:53	100	54.3	SE
20 -Aug -25	10:53:23	100	54.08	SE	20 -Aug -25	13:00:53	100	54.3	SE
20 -Aug -25	10:55:30	100	54.08	SE	20 -Aug -25	13:00:53	100	54.3	SE
20 -Aug -25	10:56:31	100	54.08	SE	20 -Aug -25	13:00:53	100	54.3	SE

20 -Aug -25	13:04:03	1'500	54.32	SE	20 -Aug -25	15:30:00	500	54.08	SE
20 -Aug -25	13:22:15	100	54.22	SE	20 -Aug -25	15:30:00	500	54.08	SE
20 -Aug -25	13:22:15	100	54.22	SE	20 -Aug -25	15:30:01	487	54.08	SE
20 -Aug -25	13:22:15	100	54.22	SE	20 -Aug -25	15:51:19	1'500	54.02	SE
20 -Aug -25	13:22:15	100	54.22	SE	20 -Aug -25	15:51:19	500	54.02	SE
20 -Aug -25	13:22:15	100	54.22	SE	20 -Aug -25	15:51:19	1'500	54.02	SE
20 -Aug -25	13:22:15	100	54.22	SE	20 -Aug -25	15:51:19	500	54.02	SE
20 -Aug -25	13:22:16	100	54.22	SE	20 -Aug -25	15:51:20	2'000	54.02	SE
20 -Aug -25	13:22:16	100	54.22	SE	20 -Aug -25	15:51:20	500	54.02	SE
20 -Aug -25	13:22:16	100	54.22	SE	20 -Aug -25	15:51:20	500	54.02	SE
20 -Aug -25	13:23:13	100	54.22	SE	20 -Aug -25	15:51:20	500	54.02	SE
20 -Aug -25	13:32:55	100	54.24	SE	20 -Aug -25	15:51:20	500	54.02	SE
20 -Aug -25	13:32:55	100	54.24	SE	20 -Aug -25	15:51:24	1'500	54	SE
20 -Aug -25	13:32:55	100	54.24	SE	20 -Aug -25	15:53:47	500	53.84	SE
20 -Aug -25	13:32:58	100	54.24	SE	20 -Aug -25	15:54:45	1'500	53.84	SE
20 -Aug -25	13:33:53	100	54.22	SE	20 -Aug -25	15:58:36	500	53.8	SE
20 -Aug -25	13:34:28	100	54.2	SE	20 -Aug -25	15:59:50	500	53.8	SE
20 -Aug -25	13:35:28	100	54.2	SE	20 -Aug -25	16:00:56	1'500	53.82	SE
20 -Aug -25	13:36:30	78	54.18	SE	20 -Aug -25	16:03:23	500	53.9	SE
20 -Aug -25	13:36:59	22	54.18	SE	20 -Aug -25	16:03:50	1'500	53.88	SE
20 -Aug -25	13:38:11	100	54.2	SE	20 -Aug -25	16:07:36	1'500	53.74	SE
20 -Aug -25	13:38:18	93	54.2	SE	20 -Aug -25	16:07:36	500	53.74	SE
20 -Aug -25	13:39:15	100	54.2	SE	20 -Aug -25	16:11:38	1'500	53.68	SE
20 -Aug -25	13:39:50	74	54.18	SE	20 -Aug -25	16:14:19	1'500	53.64	SE
20 -Aug -25	13:40:16	24	54.18	SE	20 -Aug -25	16:17:35	500	53.58	SE
20 -Aug -25	13:41:43	100	54.22	SE	20 -Aug -25	16:19:10	1'500	53.6	SE
20 -Aug -25	13:41:51	100	54.22	SE	20 -Aug -25	16:22:48	1'500	53.64	SE
20 -Aug -25	13:42:39	100	54.24	SE	20 -Aug -25	16:26:03	500	53.66	SE
20 -Aug -25	13:45:35	1'500	54.24	SE	20 -Aug -25	16:28:54	500	53.6	SE
20 -Aug -25	13:45:35	100	54.24	SE	20 -Aug -25	16:28:54	500	53.6	SE
20 -Aug -25	13:45:35	100	54.24	SE	20 -Aug -25	16:29:19	500	53.58	SE
20 -Aug -25	13:45:35	100	54.24	SE	20 -Aug -25	16:31:18	500	53.58	SE
20 -Aug -25	13:45:35	100	54.24	SE	20 -Aug -25	16:32:30	500	53.62	SE
20 -Aug -25	13:45:35	100	54.24	SE	20 -Aug -25	16:34:10	500	53.6	SE
20 -Aug -25	13:45:35	100	54.24	SE	20 -Aug -25	16:34:10	1'500	53.6	SE
20 -Aug -25	14:00:24	100	54.2	SE	20 -Aug -25	16:37:44	1'500	53.6	SE
20 -Aug -25	14:01:47	100	54.2	SE	20 -Aug -25	16:40:36	500	53.58	SE
20 -Aug -25	14:01:53	100	54.2	SE	20 -Aug -25	16:43:04	500	53.56	SE
20 -Aug -25	14:03:01	100	54.2	SE	20 -Aug -25	16:43:04	500	53.56	SE
20 -Aug -25	14:03:24	100	54.2	SE	20 -Aug -25	16:44:31	1'500	53.56	SE
20 -Aug -25	14:03:24	1'500	54.2	SE	20 -Aug -25	16:48:00	500	53.54	SE
20 -Aug -25	14:16:55	500	54.2	SE	20 -Aug -25	16:49:07	1'500	53.52	SE
20 -Aug -25	14:16:55	500	54.2	SE	20 -Aug -25	16:53:18	1'500	53.42	SE
20 -Aug -25	14:16:56	1'000	54.2	SE	20 -Aug -25	16:56:33	480	53.44	SE
20 -Aug -25	14:29:18	1'500	54.2	SE
20 -Aug -25	14:36:57	500	54.18	SE
20 -Aug -25	14:37:47	500	54.16	SE
20 -Aug -25	14:40:15	1'500	54.14	SE
20 -Aug -25	14:51:59	1'000	54.24	SE
20 -Aug -25	14:51:59	500	54.24	SE
20 -Aug -25	14:51:59	500	54.24	SE
20 -Aug -25	14:51:59	500	54.22	SE
20 -Aug -25	15:02:41	500	54.16	SE
20 -Aug -25	15:04:55	500	54.14	SE
20 -Aug -25	15:08:09	1'500	54.14	SE
20 -Aug -25	15:15:29	500	54.08	SE
20 -Aug -25	15:18:20	1'500	54.1	SE
20 -Aug -25	15:27:22	1'500	54.06	SE
20 -Aug -25	15:30:00	500	54.08	SE