SimCorp — Regulatory Filings 2017

Oct 23, 2017

Volume	Price	Venue	Time CET
40	382.3	XCSE	20171016 9:06:33.334598
3	384.2	XCSE	20171016 9:12:32.882000
34	384.5	XCSE	20171016 9:24:52.330000
37	382.9	XCSE	20171016 9:53:19.463000
6	383.1	XCSE	20171016 10:14:23.759000
28	383.1	XCSE	20171016 10:14:23.759000
10	382.3	XCSE	20171016 10:22:54.219463
40	382.7	XCSE	20171016 10:45:01.985000
6	382.7	XCSE	20171016 10:45:01.985000
36	383	XCSE	20171016 11:08:23.886000
2	383	XCSE	20171016 11:08:23.887000
50	382.5	XCSE	20171016 11:35:36.952783
45	383.1	XCSE	20171016 11:41:21.501000
34	382.6	XCSE	20171016 12:07:24.155000
59	383	XCSE	20171016 12:08:24.524618
41	383	XCSE	20171016 12:08:24.546435
38	383.6	XCSE	20171016 12:29:05.326000
10	383.2	XCSE	20171016 12:41:57.385325
171	383.2	XCSE	20171016 12:41:57.385325
10	383.2	XCSE	20171016 12:41:57.456336
15	383.2	XCSE	20171016 12:41:57.456336
10	383.2	XCSE	20171016 12:42:00.153143
20	383.2	XCSE	20171016 12:42:00.153143
10	383.2	XCSE	20171016 12:42:03.175465
40	383.2	XCSE	20171016 12:42:03.175465
10	383.2	XCSE	20171016 12:42:07.102814
4	383.2	XCSE	20171016 12:42:07.102814
3	383.3	XCSE	20171016 12:43:45.972000
82	383.4	XCSE	20171016 13:19:11.487000
35	382.7	XCSE	20171016 13:34:20.008000
34	382.8	XCSE	20171016 13:52:11.309000
10	383.3	XCSE	20171016 14:07:53.072000
9	383.3	XCSE	20171016 14:07:53.072000
23	383.3	XCSE	20171016 14:07:53.073000
7	383.3	XCSE	20171016 14:07:53.073000
20	382.7	XCSE	20171016 14:20:07.637000
27	382.7	XCSE	20171016 14:20:07.722000
34	382.5	XCSE	20171016 14:25:59.736000
34	381.5	XCSE	20171016 14:37:00.875000
40	381.6	XCSE	20171016 14:50:32.539000
36	381.2	XCSE	20171016 14:57:14.716000
34	381.1	XCSE	20171016 15:04:56.586000
49	381.2	XCSE	20171016 15:20:01.047000
36	381	XCSE	20171016 15:21:04.353000
14	380.7	XCSE	20171016 15:36:07.005000
21	380.7	XCSE	20171016 15:37:07.724000
50	380.5	XCSE	20171016 15:38:53.407472
50	380.3	XCSE	20171016 15:44:59.280468
43	380.8	XCSE	20171016 15:55:01.027000
38	381	XCSE	20171016 16:00:56.000795
12	381	XCSE	20171016 16:00:56.000795
39	381.5	XCSE	20171016 16:10:19.704000
39	381.5	XCSE	20171016 16:10:19.704000
2	381.5	XCSE	20171016 16:10:19.726000
44	381.4	XCSE	20171016 16:14:08.328000
31	380.7	XCSE	20171016 16:18:14.183913
19	380.7	XCSE	20171016 16:18:14.252923
41	380.5	XCSE	20171016 16:18:40.688725

---

50	380.5 XCSE	20171016 16:25:49.335314
12	380.5 XCSE	20171016 16:28:05.344000
11	380.5 XCSE	20171016 16:29:35.981000
34	380.2 XCSE	20171016 16:37:41.566000
28	379.8 XCSE	20171016 16:50:15.404997
50	380 XCSE	20171017 9:04:02.259366
14	379.5 XCSE	20171017 9:10:00.229647
36	379.5 XCSE	20171017 9:10:00.229699
50	379 XCSE	20171017 9:10:36.894505
25	379 XCSE	20171017 9:13:02.907818
70	380.5 XCSE	20171017 9:27:50.263658
13	379.2 XCSE	20171017 10:14:11.652871
12	379.2 XCSE	20171017 10:14:11.652901
3	379.6 XCSE	20171017 10:35:51.726000
36	379 XCSE	20171017 10:48:02.273000
30	379 XCSE	20171017 10:48:02.273026
2	379 XCSE	20171017 10:48:11.648102
23	379 XCSE	20171017 10:48:11.648171
35	379 XCSE	20171017 11:01:47.716000
25	378.8 XCSE	20171017 11:02:47.019042
37	377.4 XCSE	20171017 11:12:27.780000
25	377.4 XCSE	20171017 11:12:27.780826
44	376.6 XCSE	20171017 11:31:36.586000
36	377.1 XCSE	20171017 11:44:45.751000
20	376.7 XCSE	20171017 11:57:03.612157
35	376.5 XCSE	20171017 12:03:18.118000
25	376.5 XCSE	20171017 12:03:18.118614
35	376.9 XCSE	20171017 12:20:47.519000
50	377 XCSE	20171017 12:27:11.126090
25	377 XCSE	20171017 12:32:06.301000
37	376.3 XCSE	20171017 12:42:59.337000
3	376.9 XCSE	20171017 12:54:35.601000
22	376.9 XCSE	20171017 12:54:35.601000
12	376.9 XCSE	20171017 12:54:35.601000
41	377 XCSE	20171017 12:58:58.886000
17	376.4 XCSE	20171017 13:12:15.303000
19	376.4 XCSE	20171017 13:12:31.319000
50	376.3 XCSE	20171017 13:14:55.456360
36	376.8 XCSE	20171017 13:24:16.554000
44	376.7 XCSE	20171017 13:30:41.365000
40	376.7 XCSE	20171017 13:42:29.241000
41	376.6 XCSE	20171017 13:48:24.251000
30	376.5 XCSE	20171017 13:52:39.657947
50	375.5 XCSE	20171017 13:55:14.437803
57	376.8 XCSE	20171017 14:11:33.945000
8	376.8 XCSE	20171017 14:11:33.970000
36	376.6 XCSE	20171017 14:13:21.658000
5	376.6 XCSE	20171017 14:13:21.682000
10	376.4 XCSE	20171017 14:25:28.546643
10	376.5 XCSE	20171017 14:25:39.092679
27	376.5 XCSE	20171017 14:25:39.092679
43	377.5 XCSE	20171017 14:30:13.428000
100	377 XCSE	20171017 14:31:44.274568
10	376.5 XCSE	20171017 14:33:44.310515
91	376.5 XCSE	20171017 14:33:44.310515
2	376.5 XCSE	20171017 14:39:39.813589
42	376.3 XCSE	20171017 14:46:30.150000
34	376.3 XCSE	20171017 14:52:14.323000
9	376.3 XCSE	20171017 14:52:14.323000

---

36	376.3 XCSE	20171017 15:03:35.745000
4	376.2 XCSE	20171017 15:24:27.104000
32	376.2 XCSE	20171017 15:24:27.104000
50	376 XCSE	20171017 15:24:27.124916
31	376 XCSE	20171017 15:30:11.250000
6	376 XCSE	20171017 15:30:11.250000
42	376.3 XCSE	20171017 15:43:29.262000
4	376.3 XCSE	20171017 15:43:29.262000
35	376.5 XCSE	20171017 15:46:45.869000
50	376.5 XCSE	20171017 15:50:13.202705
46	376.4 XCSE	20171017 15:50:17.235000
18	376 XCSE	20171017 16:02:06.903424
50	376.1 XCSE	20171017 16:06:01.746000
10	376.1 XCSE	20171017 16:06:01.746000
50	376.2 XCSE	20171017 16:10:49.004299
35	376.1 XCSE	20171017 16:13:00.063000
32	376 XCSE	20171017 16:13:00.157773
50	376 XCSE	20171017 16:13:39.196095
50	376.3 XCSE	20171017 16:20:06.602179
37	376.1 XCSE	20171017 16:24:29.678000
50	376 XCSE	20171017 16:25:31.560020
1	376 XCSE	20171017 16:38:17.760615
62	376 XCSE	20171017 16:38:17.760615
20	376 XCSE	20171017 16:38:17.760615
17	376 XCSE	20171017 16:38:17.760698
22	374.5 XCSE	20171018 9:04:13.531492
3	374.5 XCSE	20171018 9:05:11.637613
50	374 XCSE	20171018 9:14:41.963746
25	374 XCSE	20171018 9:16:32.984505
25	374.9 XCSE	20171018 9:33:47.996863
50	375.4 XCSE	20171018 9:49:00.983589
25	375 XCSE	20171018 9:49:13.358615
50	375.5 XCSE	20171018 9:59:58.536957
4	375 XCSE	20171018 10:00:02.009451
40	376 XCSE	20171018 10:06:46.360063
19	376 XCSE	20171018 10:13:59.326028
31	376 XCSE	20171018 10:13:59.326046
50	375.5 XCSE	20171018 10:31:00.735081
50	375.2 XCSE	20171018 10:31:00.763361
44	375 XCSE	20171018 10:31:18.876351
2	375 XCSE	20171018 10:31:28.384917
3	377.4 XCSE	20171018 10:54:26.110000
37	377.2 XCSE	20171018 11:05:09.455000
41	377.8 XCSE	20171018 11:14:45.495000
30	379.2 XCSE	20171018 11:34:21.091000
18	379.2 XCSE	20171018 11:34:21.092000
10	379.5 XCSE	20171018 11:48:57.210000
32	379.5 XCSE	20171018 11:48:57.210000
35	379 XCSE	20171018 12:07:38.872000
90	378.2 XCSE	20171018 12:22:19.349243
10	378.2 XCSE	20171018 12:22:19.349243
47	378.8 XCSE	20171018 12:45:09.374000
47	378.8 XCSE	20171018 12:45:09.394000
49	379.4 XCSE	20171018 13:15:20.066000
22	379.4 XCSE	20171018 13:15:20.066000
1	379.4 XCSE	20171018 13:15:20.066000
41	379.5 XCSE	20171018 13:26:11.641000
56	379.5 XCSE	20171018 13:42:34.644000
13	379.5 XCSE	20171018 13:42:38.641000

---

20	379.5 XCSE	20171018 13:42:38.669000
63	379.3 XCSE	20171018 13:58:32.294000
34	380.6 XCSE	20171018 14:24:10.941431
66	380.6 XCSE	20171018 14:24:10.941475
43	380.6 XCSE	20171018 14:31:56.146000
34	380.6 XCSE	20171018 14:31:56.146000
45	380.4 XCSE	20171018 14:43:35.030000
12	380.4 XCSE	20171018 14:43:35.030000
35	380.1 XCSE	20171018 14:58:00.301000
43	380.4 XCSE	20171018 15:23:54.518000
70	380.4 XCSE	20171018 15:23:54.518000
4	380.3 XCSE	20171018 15:25:56.526000
37	380.3 XCSE	20171018 15:25:56.526000
35	379.1 XCSE	20171018 15:39:16.357000
43	380 XCSE	20171018 15:47:29.419000
19	380 XCSE	20171018 15:47:29.438000
39	379.6 XCSE	20171018 15:57:29.528000
41	380 XCSE	20171018 16:00:52.967000
7	380 XCSE	20171018 16:00:52.967000
35	379.1 XCSE	20171018 16:12:22.820000
36	378.6 XCSE	20171018 16:24:29.327000
125	378.2 XCSE	20171018 16:33:44.120936
25	378.2 XCSE	20171018 16:33:44.120953
100	378.2 XCSE	20171018 16:34:09.054679
100	378.2 XCSE	20171018 16:39:10.561844
125	378.6 XCSE	20171018 16:46:19.324403
91	378.6 XCSE	20171018 16:46:19.324403
27	378.7 XCSE	20171018 16:46:19.324403
74	378.7 XCSE	20171018 16:46:19.324443
3	380 XCSE	20171019 9:11:53.124000
36	380 XCSE	20171019 9:21:11.031000
11	379.2 XCSE	20171019 9:38:04.287000
25	379.2 XCSE	20171019 9:38:04.287000
35	379 XCSE	20171019 9:38:11.008846
15	379 XCSE	20171019 9:38:21.787553
48	378.5 XCSE	20171019 9:43:10.221845
2	378.5 XCSE	20171019 9:43:10.221877
25	378.5 XCSE	20171019 9:44:59.662404
35	378.9 XCSE	20171019 9:52:19.025000
50	378 XCSE	20171019 9:54:16.592454
25	377.1 XCSE	20171019 10:00:49.688849
40	378.1 XCSE	20171019 10:07:27.069000
36	377.7 XCSE	20171019 10:19:14.694000
38	377.1 XCSE	20171019 10:30:52.420000
46	377.1 XCSE	20171019 10:44:33.439000
25	377.1 XCSE	20171019 10:44:33.439845
35	377.1 XCSE	20171019 10:56:23.280000
19	377 XCSE	20171019 10:57:11.341332
44	377.1 XCSE	20171019 11:15:44.097000
28	377.1 XCSE	20171019 11:15:44.097000
12	377.1 XCSE	20171019 11:15:44.098000
1	377 XCSE	20171019 11:15:44.098087
36	377 XCSE	20171019 11:17:47.531000
36	376.7 XCSE	20171019 11:34:17.432000
35	376.1 XCSE	20171019 11:43:48.794000
35	376.7 XCSE	20171019 12:04:16.925000
36	375.7 XCSE	20171019 12:13:45.914000
23	374.5 XCSE	20171019 12:44:22.533000
14	374.5 XCSE	20171019 12:44:23.760000

---

28	373.2 XCSE	20171019 12:52:17.891000
7	373.2 XCSE	20171019 12:52:23.834000
29	373.6 XCSE	20171019 12:56:21.145000
10	373.6 XCSE	20171019 12:56:21.145000
100	373 XCSE	20171019 13:01:45.614373
100	373.4 XCSE	20171019 13:07:16.718006
39	374.3 XCSE	20171019 13:16:15.874000
61	374.3 XCSE	20171019 13:16:15.874387
12	374.5 XCSE	20171019 13:21:26.511000
30	374.5 XCSE	20171019 13:22:20.687000
7	374.3 XCSE	20171019 13:22:28.002527
12	374.3 XCSE	20171019 13:23:28.379491
20	374.3 XCSE	20171019 13:23:28.379521
5	374.2 XCSE	20171019 13:49:54.651000
11	374.2 XCSE	20171019 13:49:54.651000
19	374.2 XCSE	20171019 13:49:54.651000
42	374.1 XCSE	20171019 13:50:25.975000
35	373.2 XCSE	20171019 13:56:36.445000
100	373.2 XCSE	20171019 13:56:36.445016
100	373 XCSE	20171019 14:08:41.174963
46	373 XCSE	20171019 14:15:42.405000
40	372.8 XCSE	20171019 14:21:03.758000
30	373.4 XCSE	20171019 14:35:05.638226
17	373.4 XCSE	20171019 14:35:05.638226
42	374 XCSE	20171019 14:44:47.783000
30	374 XCSE	20171019 14:44:47.783000
37	373.8 XCSE	20171019 14:49:37.423000
30	373.4 XCSE	20171019 14:56:47.377849
23	373.4 XCSE	20171019 14:56:47.407425
33	373.3 XCSE	20171019 15:03:33.878000
30	373.2 XCSE	20171019 15:08:11.173828
20	373.2 XCSE	20171019 15:08:12.339499
98	373.2 XCSE	20171019 15:09:02.510185
2	373.2 XCSE	20171019 15:09:02.531189
31	373.2 XCSE	20171019 15:16:54.066000
7	373.2 XCSE	20171019 15:16:54.066000
50	373.2 XCSE	20171019 15:16:54.066814
41	373.2 XCSE	20171019 15:20:09.001000
100	373.2 XCSE	20171019 15:31:24.833456
35	373.2 XCSE	20171019 15:31:24.863000
2	373.4 XCSE	20171019 15:32:45.961612
98	373.4 XCSE	20171019 15:32:45.961659
35	373 XCSE	20171019 15:46:15.554000
25	373 XCSE	20171019 15:46:15.554765
8	372.2 XCSE	20171019 15:53:33.679000
28	372.2 XCSE	20171019 15:53:35.728000
50	372 XCSE	20171019 15:55:09.409000
100	372 XCSE	20171019 15:55:09.409898
36	371.9 XCSE	20171019 16:06:08.580000
11	372.3 XCSE	20171019 16:26:21.120534
25	372.3 XCSE	20171019 16:26:21.120534
14	372.3 XCSE	20171019 16:26:21.120534
12	372.3 XCSE	20171019 16:29:05.931378
34	372.3 XCSE	20171019 16:29:05.931378
18	372.3 XCSE	20171019 16:29:05.931378
16	372.3 XCSE	20171019 16:29:06.073510
121	372.3 XCSE	20171019 16:29:07.539158
9	372.3 XCSE	20171019 16:29:20.288685
3	374.1 XCSE	20171020 9:03:33.974000

---

50	373.4 XCSE	20171020 9:08:48.781379
35	373.2 XCSE	20171020 9:10:02.853000
10	374 XCSE	20171020 9:29:53.373618
44	373.5 XCSE	20171020 9:45:56.715000
97	373.5 XCSE	20171020 9:45:56.715000
25	373.5 XCSE	20171020 9:45:56.715818
25	373 XCSE	20171020 9:45:56.816811
10	372.8 XCSE	20171020 9:49:02.116201
20	373.3 XCSE	20171020 9:59:43.661000
16	373.3 XCSE	20171020 10:03:42.092000
32	373.5 XCSE	20171020 10:08:05.076000
18	373.5 XCSE	20171020 10:08:05.076000
77	373.2 XCSE	20171020 10:25:10.460000
36	372.7 XCSE	20171020 10:29:57.679000
50	372.5 XCSE	20171020 10:30:01.194878
35	371.9 XCSE	20171020 10:46:48.833000
52	372 XCSE	20171020 10:55:08.993000
37	372.2 XCSE	20171020 11:01:23.041000
35	372.2 XCSE	20171020 11:11:44.459000
6	371.6 XCSE	20171020 11:21:39.041000
29	371.6 XCSE	20171020 11:21:39.042000
29	371.4 XCSE	20171020 11:23:10.417000
7	371.4 XCSE	20171020 11:23:15.756000
37	371.1 XCSE	20171020 11:39:43.072000
41	371.3 XCSE	20171020 11:49:12.378000
150	371.5 XCSE	20171020 11:55:15.178335
36	371.7 XCSE	20171020 12:03:44.709000
51	372.2 XCSE	20171020 12:20:57.869000
21	372 XCSE	20171020 12:47:06.837000
17	372 XCSE	20171020 12:47:06.837000
43	371.6 XCSE	20171020 12:54:03.882000
4	371.1 XCSE	20171020 13:04:20.766000
43	371.7 XCSE	20171020 13:12:22.923000
15	371.7 XCSE	20171020 13:12:22.933000
35	371 XCSE	20171020 13:17:19.823000
36	371.2 XCSE	20171020 13:37:44.290000
36	371.2 XCSE	20171020 13:53:05.861000
5	371.2 XCSE	20171020 13:53:05.861000
43	371.2 XCSE	20171020 14:10:01.020000
4	371.2 XCSE	20171020 14:10:01.021000
46	371.2 XCSE	20171020 14:24:42.011000
13	370.8 XCSE	20171020 14:46:04.624000
22	370.8 XCSE	20171020 14:46:04.624000
50	370.5 XCSE	20171020 14:47:10.112011
36	370 XCSE	20171020 14:57:18.431000
8	369.1 XCSE	20171020 14:57:41.137082
83	369.1 XCSE	20171020 14:57:41.157156
9	369.1 XCSE	20171020 14:57:41.157192
100	369.5 XCSE	20171020 14:58:00.381107
50	369.5 XCSE	20171020 15:02:25.305951
37	369.1 XCSE	20171020 15:14:11.691000
36	369 XCSE	20171020 15:28:51.174000
50	369 XCSE	20171020 15:28:51.174990
35	369 XCSE	20171020 15:33:52.497000
300	369 XCSE	20171020 15:35:37.166670
50	369 XCSE	20171020 15:35:37.166670
13	369 XCSE	20171020 15:35:37.166670
137	369 XCSE	20171020 15:35:37.166884
130	368.8 XCSE	20171020 15:36:54.669112

---

293	368.8 XCSE	20171020 15:39:08.995384
10	368.4 XCSE	20171020 15:45:24.471396
163	368.4 XCSE	20171020 15:45:24.471396
6	368.4 XCSE	20171020 15:45:24.471396
120	368.4 XCSE	20171020 15:46:43.272124
1	368.4 XCSE	20171020 15:46:43.272131
42	368.2 XCSE	20171020 15:51:32.253000
100	368.6 XCSE	20171020 15:56:46.438511
41	368.6 XCSE	20171020 15:59:02.119000
15	368.6 XCSE	20171020 15:59:02.119000
15	368.6 XCSE	20171020 15:59:02.119000
15	368.6 XCSE	20171020 15:59:02.119000
18	368.6 XCSE	20171020 15:59:02.119000
56	368.6 XCSE	20171020 15:59:02.140000
54	368.6 XCSE	20171020 15:59:25.227000
65	368.2 XCSE	20171020 16:03:17.161000
63	368.2 XCSE	20171020 16:03:17.161000
95	367.3 XCSE	20171020 16:03:34.548890
5	367.3 XCSE	20171020 16:03:34.548904
200	367.8 XCSE	20171020 16:06:38.567195
37	367.6 XCSE	20171020 16:07:26.070000
100	367.5 XCSE	20171020 16:07:26.093294
37	368 XCSE	20171020 16:12:01.095000
40	368 XCSE	20171020 16:19:51.016000
66	368 XCSE	20171020 16:19:51.016000
25	368 XCSE	20171020 16:20:02.998837
37	367.7 XCSE	20171020 16:20:15.833061
13	367.7 XCSE	20171020 16:20:15.854088
50	366.8 XCSE	20171020 16:24:38.065374
37	366.7 XCSE	20171020 16:24:57.622000
47	367.3 XCSE	20171020 16:28:22.417000
100	367 XCSE	20171020 16:30:23.430802
94	367 XCSE	20171020 16:30:55.686523
6	367 XCSE	20171020 16:33:42.431471
35	368.5 XCSE	20171020 16:43:00.109560
15	368.5 XCSE	20171020 16:43:00.109616
50	368.5 XCSE	20171020 16:44:51.976857
6	368.4 XCSE	20171020 16:46:09.651853
94	368.4 XCSE	20171020 16:46:09.651897
134	368.5 XCSE	20171020 16:47:34.431735