SimCorp — Regulatory Filings 2021

Nov 15, 2021

Volume	Price	Venue	Time CET
14		802 XCSE	20211108 9:00:14.545000
13		805.8 XCSE	20211108 9:24:08.123000
13		803.2 XCSE	20211108 9:49:05.949000
14		802.4 XCSE	20211108 10:28:23.692000
13		806 XCSE	20211108 11:14:03.710000
13		802.6 XCSE	20211108 11:42:25.587000
20		802 XCSE	20211108 11:48:30.565902
13		803 XCSE	20211108 12:33:42.575000
13		803.6 XCSE	20211108 13:16:56.156000
13		803.4 XCSE	20211108 14:22:12.464000
13		806.6 XCSE	20211108 14:57:59.866000
14		806 XCSE	20211108 15:29:50.042000
13		804.8 XCSE	20211108 15:53:39.159000
3		806.2 XCSE	20211108 16:18:22.521000
10		806.2 XCSE	20211108 16:18:22.521000
8		806.8 XCSE	20211108 16:33:07.877978
13		805 XCSE	20211109 9:00:41.597000
10		801.4 XCSE	20211109 9:17:46.162000
3		801.4 XCSE	20211109 9:17:46.162000
13		804.2 XCSE	20211109 9:47:05.355000
13		805.2 XCSE	20211109 10:36:27.605000
13		804.6 XCSE	20211109 11:04:29.847000
14		804.4 XCSE	20211109 11:41:35.155000
13		806.6 XCSE	20211109 12:34:04.046000
13		806.2 XCSE	20211109 13:18:59.109000
13		806 XCSE	20211109 13:59:10.531000
9		806 XCSE	20211109 14:31:04.039000
13		809 XCSE	20211109 15:25:00.124000
13		810 XCSE	20211109 15:46:47.267000
13		808.6 XCSE	20211109 15:57:15.330000
13		808.2 XCSE	20211109 16:09:17.067000
3		808.2 XCSE	20211109 16:28:55.190000
13		808.2 XCSE	20211109 16:30:08.487000
5		808.2 XCSE	20211109 16:33:13.983048
13		816 XCSE	20211110 9:00:23.111000
13		813.8 XCSE	20211110 9:20:16.706000
13		813.8 XCSE	20211110 9:55:19.235000
13		812.6 XCSE	20211110 10:21:12.473000
13		811.4 XCSE	20211110 10:53:14.038000
13		808 XCSE	20211110 11:36:47.134000
13		809.2 XCSE	20211110 12:05:43.444000
13		809.4 XCSE	20211110 12:38:10.751000
13		814.2 XCSE	20211110 13:35:23.145000
13		811.8 XCSE	20211110 14:24:19.915000
14		809.4 XCSE	20211110 14:58:57.942000
14		813.2 XCSE	20211110 15:53:56.844000
14		814.4 XCSE	20211110 16:17:04.746000
13		814.4 XCSE	20211110 16:25:10.469000
4		810.8 XCSE	20211110 16:36:45.923016
11		811 XCSE	20211110 16:37:32.140841
13		810 XCSE	20211111 9:04:32.769000
12		814.2 XCSE	20211111 9:49:03.783000
5		815 XCSE	20211111 9:49:03.785000
12		814.4 XCSE	20211111 10:09:09.861000
12		815 XCSE	20211111 10:40:09.656000
12		815.4 XCSE	20211111 11:24:58.288000
12		817.6 XCSE	20211111 11:55:32.721000
12		821.2 XCSE	20211111 12:35:49.794000

12	822 XCSE	20211111 13:13:00.794000
12	822.4 XCSE	20211111 13:51:21.273000
12	825.8 XCSE	20211111 14:43:23.009000
12	826.8 XCSE	20211111 15:22:24.015000
12	827.6 XCSE	20211111 15:36:39.901000
13	825.2 XCSE	20211111 15:45:02.347000
12	825 XCSE	20211111 16:04:53.564000
12	826.8 XCSE	20211111 16:21:31.019000
13	826.2 XCSE	20211111 16:27:03.201514
12	797.2 XCSE	20211112 9:00:22.044000
10	772 XCSE	20211112 9:11:49.574596
10	766 XCSE	20211112 9:12:09.490354
47	764 XCSE	20211112 9:13:02.244068
100	767 XCSE	20211112 9:13:54.842320
100	766 XCSE	20211112 9:13:54.862699
7	767 XCSE	20211112 9:14:43.057194
50	767 XCSE	20211112 9:14:43.058400
43	767 XCSE	20211112 9:14:43.058406
100	764.6 XCSE	20211112 9:15:06.826278
4	764 XCSE	20211112 9:15:07.588257
110	764 XCSE	20211112 9:15:07.590691
39	764 XCSE	20211112 9:15:07.610802
12	777.2 XCSE	20211112 9:20:06.148000
12	777.2 XCSE	20211112 9:20:06.148000
12	779.2 XCSE	20211112 9:22:40.816000
3	778.6 XCSE	20211112 9:25:01.074000
9	778.6 XCSE	20211112 9:25:01.092000
12	781.2 XCSE	20211112 9:26:35.765000
12	780 XCSE	20211112 9:29:08.188000
12	779.4 XCSE	20211112 9:31:00.208000
12	774.8 XCSE	20211112 9:33:22.989000
12	776.8 XCSE	20211112 9:36:54.063000
12	777.4 XCSE	20211112 9:37:38.459000
12	772.8 XCSE	20211112 9:40:05.445000
4	775.2 XCSE	20211112 9:42:12.982000
8	775.2 XCSE	20211112 9:42:12.982000
13	775 XCSE	20211112 9:44:54.394000
12	770 XCSE	20211112 9:45:58.311000
12	769 XCSE	20211112 9:47:33.902000
8	767.4 XCSE	20211112 9:50:06.283000
12	768.8 XCSE	20211112 9:51:29.061000
12	769 XCSE	20211112 9:52:40.164000
12	769.4 XCSE	20211112 9:55:00.043000
12	775 XCSE	20211112 9:58:44.173000
23	772.8 XCSE	20211112 10:02:02.412000
23	772 XCSE	20211112 10:06:57.622000
12	769.2 XCSE	20211112 10:08:59.008000
12	770.4 XCSE	20211112 10:11:50.201000
23	770 XCSE	20211112 10:16:08.772000
12	771.2 XCSE	20211112 10:18:59.380000
12	768.6 XCSE	20211112 10:20:14.054000
12	768.2 XCSE	20211112 10:23:01.229000
12	768 XCSE	20211112 10:25:11.004000
12	766.6 XCSE	20211112 10:27:34.242000
12	773 XCSE	20211112 10:32:06.825000
24	773.8 XCSE	20211112 10:35:21.064000
12	773.4 XCSE	20211112 10:38:35.238000
12	773.4 XCSE	20211112 10:40:48.637000
12	773.8 XCSE	20211112 10:42:51.214000

11	773 XCSE	20211112 10:48:39.893000
12	773 XCSE	20211112 10:48:39.893000
12	772.2 XCSE	20211112 10:51:21.917000
13	768.8 XCSE	20211112 10:54:34.918000
13	767 XCSE	20211112 10:57:58.497000
12	767.6 XCSE	20211112 11:00:15.425000
12	768 XCSE	20211112 11:03:51.124000
12	767 XCSE	20211112 11:05:57.842000
12	765.2 XCSE	20211112 11:08:51.740000
12	765 XCSE	20211112 11:08:51.740000
12	764.6 XCSE	20211112 11:13:20.178000
12	765.6 XCSE	20211112 11:14:35.903000
13	767.4 XCSE	20211112 11:19:23.294000
12	769.6 XCSE	20211112 11:23:09.478000
12	771.4 XCSE	20211112 11:26:42.838000
12	770.8 XCSE	20211112 11:30:09.431000
11	771.4 XCSE	20211112 11:35:53.331000
1	771.4 XCSE	20211112 11:35:53.331000
7	770.6 XCSE	20211112 11:38:35.920000
25	772.4 XCSE	20211112 11:44:25.656000
3	772.6 XCSE	20211112 11:45:19.790000
12	773.4 XCSE	20211112 11:47:03.405000
12	772.4 XCSE	20211112 11:51:27.811000
6	774.2 XCSE	20211112 11:55:03.632000
6	774.2 XCSE	20211112 11:55:03.632000
12	772.8 XCSE	20211112 11:57:13.832000
12	775.2 XCSE	20211112 12:01:00.762000
5	774.4 XCSE	20211112 12:05:39.400000
7	774.4 XCSE	20211112 12:05:39.400000
12	773 XCSE	20211112 12:10:04.931000
13	772.6 XCSE	20211112 12:12:36.889000
12	773.4 XCSE	20211112 12:15:28.114000
12	772.2 XCSE	20211112 12:19:08.722000
12	772 XCSE	20211112 12:20:49.650000
12	770.2 XCSE	20211112 12:22:57.628000
12	771.4 XCSE	20211112 12:25:55.822000
12	772.6 XCSE	20211112 12:30:24.125000
23	773.2 XCSE	20211112 12:35:32.504000
12	771.6 XCSE	20211112 12:38:51.837000
12	773.2 XCSE	20211112 12:41:59.151000
23	772.6 XCSE	20211112 12:47:17.362000
12	772 XCSE	20211112 12:50:29.060000
34	773 XCSE	20211112 12:55:27.089000
3	774.8 XCSE	20211112 12:59:18.896000
24	775.2 XCSE	20211112 13:06:03.765000
12	775.8 XCSE	20211112 13:08:01.687000
8	776 XCSE	20211112 13:08:16.124000
4	776.2 XCSE	20211112 13:08:16.124000
11	776 XCSE	20211112 13:14:04.229000
23	776.2 XCSE	20211112 13:14:32.799000
11	776.2 XCSE	20211112 13:14:32.799000
12	776 XCSE	20211112 13:18:26.136000
12	774.6 XCSE	20211112 13:20:55.682000
24	780.4 XCSE	20211112 13:30:24.520000
12	780.4 XCSE	20211112 13:30:24.520000
12	778 XCSE	20211112 13:33:59.983000
13	777.2 XCSE	20211112 13:36:42.755000
24	776.6 XCSE	20211112 13:43:09.603000
4	777 XCSE	20211112 13:46:13.784000

8	777 XCSE	20211112 13:46:13.784000
5	777.8 XCSE	20211112 13:51:15.600000
7	777.8 XCSE	20211112 13:51:15.617000
12	777.8 XCSE	20211112 13:55:35.655000
12	778.2 XCSE	20211112 13:59:36.519000
35	782.4 XCSE	20211112 14:10:55.757000
12	780.8 XCSE	20211112 14:13:34.607000
12	779 XCSE	20211112 14:16:11.338000
12	778.8 XCSE	20211112 14:19:51.180000
34	779.4 XCSE	20211112 14:28:18.623000
2	780.4 XCSE	20211112 14:31:16.441000
10	780.4 XCSE	20211112 14:31:16.441000
12	779.6 XCSE	20211112 14:38:31.748000
11	779.6 XCSE	20211112 14:38:31.748000
1	779.2 XCSE	20211112 14:38:31.788000
12	780 XCSE	20211112 14:39:22.310000
12	780.4 XCSE	20211112 14:42:34.409000
12	780.2 XCSE	20211112 14:45:13.010000
9	779.4 XCSE	20211112 14:47:37.504000
12	779.4 XCSE	20211112 14:48:42.594000
11	779.4 XCSE	20211112 14:50:55.173000
1	779.4 XCSE	20211112 14:50:55.190000
12	779.2 XCSE	20211112 14:51:52.877000
12	778 XCSE	20211112 14:54:23.100000
12	776.4 XCSE	20211112 14:56:24.705000
12	776 XCSE	20211112 14:58:43.840000
12	777.2 XCSE	20211112 15:00:02.065000
12	776.2 XCSE	20211112 15:02:32.720000
12	775.4 XCSE	20211112 15:05:05.150000
12	774.2 XCSE	20211112 15:06:37.684000
12	775.4 XCSE	20211112 15:09:14.090000
12	777.4 XCSE	20211112 15:13:02.623000
12	776.8 XCSE	20211112 15:15:11.444000
3	777.6 XCSE	20211112 15:20:47.045000
12	777.2 XCSE	20211112 15:22:08.540000
24	777.4 XCSE	20211112 15:28:22.435000
12	777 XCSE	20211112 15:31:00.128000
23	777.2 XCSE	20211112 15:33:18.197000
12	777.4 XCSE	20211112 15:36:23.706000
12	778.2 XCSE	20211112 15:36:47.096000
19	778.2 XCSE	20211112 15:40:55.189000
4	778.2 XCSE	20211112 15:40:55.189000
12	779.4 XCSE	20211112 15:44:28.675000
12	778.8 XCSE	20211112 15:45:53.747000
12	777.8 XCSE	20211112 15:47:17.839000
12	779 XCSE	20211112 15:51:26.360000
24	779 XCSE	20211112 15:51:26.360000
23	778.6 XCSE	20211112 15:54:41.124000
34	778.8 XCSE	20211112 15:58:19.652000
12	778.2 XCSE	20211112 16:01:50.347000
12	778.2 XCSE	20211112 16:01:50.347000
12	778.2 XCSE	20211112 16:03:33.202000
12	778.6 XCSE	20211112 16:04:17.026000
12	778 XCSE	20211112 16:05:47.902000
12	777 XCSE	20211112 16:10:14.280000
25	777 XCSE	20211112 16:10:14.280000
23	777 XCSE	20211112 16:13:21.859000
4	777.8 XCSE	20211112 16:16:12.874000
24	779.2 XCSE	20211112 16:17:59.559000

15	780 XCSE	20211112 16:20:58.803000
20	780 XCSE	20211112 16:20:58.803000
24	779.4 XCSE	20211112 16:22:59.417000
19	779.4 XCSE	20211112 16:27:06.023000
16	779.4 XCSE	20211112 16:27:06.033000
1	779.4 XCSE	20211112 16:32:01.633767
49	779.4 XCSE	20211112 16:33:03.235752
18	779.4 XCSE	20211112 16:33:03.240774
32	779.4 XCSE	20211112 16:35:15.901834
50	779.4 XCSE	20211112 16:35:15.902100
50	779.4 XCSE	20211112 16:35:15.902432
50	779.4 XCSE	20211112 16:35:15.902436
40	779.4 XCSE	20211112 16:35:15.903562
3	779.4 XCSE	20211112 16:35:15.903581