SimCorp — Transaction in Own Shares 2021

Apr 6, 2021

Volume	Price	Venue	Time CET
31	774	XCSE	20210322 9:00:59.766000
6	774.5	XCSE	20210322 9:05:02.915000
29	774.5	XCSE	20210322 9:05:02.915000
33	773	XCSE	20210322 9:09:41.456000
35	774.5	XCSE	20210322 9:12:29.624000
31	772.5	XCSE	20210322 9:16:56.396000
30	769	XCSE	20210322 9:21:29.490000
32	769.5	XCSE	20210322 9:26:08.016000
39	769	XCSE	20210322 9:34:51.862000
34	770	XCSE	20210322 9:40:29.936000
36	770.5	XCSE	20210322 9:51:06.486000
22	770.5	XCSE	20210322 9:51:06.486000
16	771	XCSE	20210322 9:54:34.560000
14	771	XCSE	20210322 9:54:34.560000
51	771.5	XCSE	20210322 10:04:00.389000
31	771	XCSE	20210322 10:11:49.572000
53	771.5	XCSE	20210322 10:26:00.331000
17	771	XCSE	20210322 10:30:02.022000
12	771	XCSE	20210322 10:30:02.022000
26	774	XCSE	20210322 10:37:34.094000
3	774	XCSE	20210322 10:37:34.094000
31	775	XCSE	20210322 10:43:45.494000
29	774	XCSE	20210322 10:51:52.556000
31	776	XCSE	20210322 11:02:06.679000
44	777	XCSE	20210322 11:26:56.649000
55	776.5	XCSE	20210322 11:31:26.614000
41	778.5	XCSE	20210322 11:54:05.943000
71	781	XCSE	20210322 12:10:20.833000
47	781.5	XCSE	20210322 12:16:28.143000
29	780.5	XCSE	20210322 12:34:01.685000
35	780.5	XCSE	20210322 12:36:42.156000
37	780.5	XCSE	20210322 12:55:01.915000
27	780.5	XCSE	20210322 12:55:01.915000
29	780	XCSE	20210322 13:04:19.153000
30	779.5	XCSE	20210322 13:12:10.809000
30	779.5	XCSE	20210322 14:03:07.107000
60	782	XCSE	20210322 14:22:32.214000
1	782	XCSE	20210322 14:23:10.159000
70	782	XCSE	20210322 14:23:10.159000
42	782	XCSE	20210322 14:23:10.159000
32	785	XCSE	20210322 14:34:11.942000
9	785	XCSE	20210322 14:34:11.942000
38	785.5	XCSE	20210322 14:45:15.139000
6	785.5	XCSE	20210322 14:58:45.152000
39	785.5	XCSE	20210322 14:58:45.152000
31	785.5	XCSE	20210322 15:04:33.744000
87	786.5	XCSE	20210322 15:21:10.522000
51	787	XCSE	20210322 15:29:16.980000
35	786	XCSE	20210322 15:36:01.854000
23	787	XCSE	20210322 15:39:31.878000
7	787	XCSE	20210322 15:39:31.878000
33	787.5	XCSE	20210322 15:43:48.167000
30	787.5	XCSE	20210322 15:49:13.629000
30	788	XCSE	20210322 15:55:20.824000

---

23	787.5 XCSE	20210322 15:59:46.764000
11	787.5 XCSE	20210322 15:59:46.764000
30	788 XCSE	20210322 16:04:19.901000
41	789 XCSE	20210322 16:15:39.094000
31	790.5 XCSE	20210322 16:16:46.544000
29	790 XCSE	20210322 16:27:54.864000
29	790.5 XCSE	20210322 16:37:26.117000
35	791.5 XCSE	20210322 16:42:48.985112
7	785 XCSE	20210323 9:02:13.291000
22	785 XCSE	20210323 9:02:13.292000
33	785 XCSE	20210323 9:03:06.492000
29	781.5 XCSE	20210323 9:06:07.572000
27	783 XCSE	20210323 9:12:02.701000
14	783 XCSE	20210323 9:12:02.701000
61	784.5 XCSE	20210323 9:18:02.721000
1	788 XCSE	20210323 9:33:13.517000
74	788 XCSE	20210323 9:33:13.517000
51	788 XCSE	20210323 9:33:13.517000
18	787 XCSE	20210323 9:37:51.985000
11	787 XCSE	20210323 9:37:51.985000
30	786 XCSE	20210323 9:41:30.947000
32	784.5 XCSE	20210323 9:46:06.727000
27	783 XCSE	20210323 9:50:17.023000
3	783 XCSE	20210323 9:50:17.023000
18	783 XCSE	20210323 9:57:04.460000
28	783 XCSE	20210323 9:57:04.460000
42	781.5 XCSE	20210323 10:05:03.035000
29	781 XCSE	20210323 10:07:58.767000
42	780.5 XCSE	20210323 10:16:39.762000
14	778.5 XCSE	20210323 10:24:24.126000
16	778.5 XCSE	20210323 10:24:24.126000
30	778.5 XCSE	20210323 10:34:11.536000
41	777.5 XCSE	20210323 10:35:24.752000
30	779.5 XCSE	20210323 10:49:19.054000
56	779.5 XCSE	20210323 10:53:13.417000
61	780.5 XCSE	20210323 11:04:26.037000
32	781 XCSE	20210323 11:10:33.515000
1	782.5 XCSE	20210323 11:27:16.951000
60	782.5 XCSE	20210323 11:27:16.951000
46	784 XCSE	20210323 11:35:22.930000
46	784 XCSE	20210323 11:49:25.002000
11	783.5 XCSE	20210323 11:58:13.629000
19	783.5 XCSE	20210323 11:58:13.629000
3	785.5 XCSE	20210323 12:06:41.443000
49	785.5 XCSE	20210323 12:06:41.443000
31	785.5 XCSE	20210323 12:13:10.856000
30	784.5 XCSE	20210323 12:22:47.984000
30	785 XCSE	20210323 12:28:47.599000
29	784.5 XCSE	20210323 12:36:23.326000
57	786 XCSE	20210323 12:51:14.528000
45	786 XCSE	20210323 13:08:32.741000
39	786 XCSE	20210323 13:09:58.045000
43	787.5 XCSE	20210323 13:23:42.786000
21	787 XCSE	20210323 13:31:11.005000
8	787 XCSE	20210323 13:31:11.005000

---

10	786 XCSE	20210323 13:37:10.223000
19	786 XCSE	20210323 13:37:10.223000
31	785.5 XCSE	20210323 13:46:28.062000
33	786 XCSE	20210323 13:56:06.943000
30	784.5 XCSE	20210323 14:03:01.775000
29	785 XCSE	20210323 14:13:16.074000
29	785 XCSE	20210323 14:19:20.027000
29	785.5 XCSE	20210323 14:25:15.534000
33	785 XCSE	20210323 14:32:12.949000
32	784 XCSE	20210323 14:38:58.429000
32	784 XCSE	20210323 14:51:37.464000
29	783.5 XCSE	20210323 14:53:33.294000
29	784 XCSE	20210323 15:02:56.090000
29	783.5 XCSE	20210323 15:04:15.589000
21	785 XCSE	20210323 15:11:28.742000
9	785 XCSE	20210323 15:11:28.742000
32	784.5 XCSE	20210323 15:18:04.286000
30	784 XCSE	20210323 15:21:04.312000
56	785 XCSE	20210323 15:25:54.901000
83	786 XCSE	20210323 15:36:00.538000
30	785.5 XCSE	20210323 15:39:19.741000
30	785.5 XCSE	20210323 15:47:30.012000
58	786.5 XCSE	20210323 15:52:14.786000
39	787.5 XCSE	20210323 15:55:53.851000
2	787.5 XCSE	20210323 15:55:53.851000
29	786.5 XCSE	20210323 16:00:07.264000
40	787.5 XCSE	20210323 16:05:04.287000
15	787.5 XCSE	20210323 16:08:31.412000
15	787.5 XCSE	20210323 16:09:39.566000
32	786.5 XCSE	20210323 16:13:32.702000
56	786.5 XCSE	20210323 16:22:01.894442
60	786.5 XCSE	20210323 16:22:01.894442
22	786.5 XCSE	20210323 16:22:01.894442
31	780.5 XCSE	20210324 9:00:28.337000
54	781 XCSE	20210324 9:06:43.407000
20	781 XCSE	20210324 9:10:36.536000
11	781 XCSE	20210324 9:10:36.536000
32	781 XCSE	20210324 9:12:12.033000
8	781.5 XCSE	20210324 9:17:07.697000
32	781.5 XCSE	20210324 9:17:07.697000
45	783 XCSE	20210324 9:22:38.587000
30	783 XCSE	20210324 9:26:30.372000
45	783.5 XCSE	20210324 9:34:38.352000
31	785.5 XCSE	20210324 9:46:13.476000
23	785.5 XCSE	20210324 9:46:13.476000
4	786 XCSE	20210324 9:47:08.139000
43	786 XCSE	20210324 9:47:16.105000
29	786 XCSE	20210324 9:50:56.299000
33	786.5 XCSE	20210324 9:56:08.272000
29	784.5 XCSE	20210324 10:00:40.678000
36	787 XCSE	20210324 10:05:52.445000
30	785 XCSE	20210324 10:13:11.585000
28	784.5 XCSE	20210324 10:18:29.685000
2	784.5 XCSE	20210324 10:18:29.685000
30	783 XCSE	20210324 10:22:33.398000

---

29	781.5 XCSE	20210324 10:27:41.339000
29	781.5 XCSE	20210324 10:34:58.028000
37	782 XCSE	20210324 10:41:56.764000
30	782.5 XCSE	20210324 10:50:50.266000
29	783 XCSE	20210324 10:51:41.495000
29	781 XCSE	20210324 10:59:00.945000
30	781 XCSE	20210324 11:05:34.890000
30	781 XCSE	20210324 11:11:15.481000
5	779.5 XCSE	20210324 11:16:56.251000
20	779.5 XCSE	20210324 11:16:56.251000
5	779.5 XCSE	20210324 11:16:56.268000
29	777.5 XCSE	20210324 11:23:29.731000
34	780 XCSE	20210324 11:31:40.968000
73	780 XCSE	20210324 11:50:19.368000
30	779.5 XCSE	20210324 12:04:03.402000
33	780 XCSE	20210324 12:05:09.657000
44	781 XCSE	20210324 12:14:41.188000
29	780 XCSE	20210324 12:29:21.299000
29	779.5 XCSE	20210324 12:30:30.961000
17	778 XCSE	20210324 12:39:21.771000
19	778 XCSE	20210324 12:39:21.773000
29	778 XCSE	20210324 12:54:33.421000
2	777.5 XCSE	20210324 12:54:38.013000
54	779 XCSE	20210324 13:06:45.669000
51	780.5 XCSE	20210324 13:09:41.028000
29	781 XCSE	20210324 13:17:30.932000
30	780.5 XCSE	20210324 13:25:00.941000
72	782 XCSE	20210324 13:45:12.057000
29	781 XCSE	20210324 13:55:33.934000
25	781 XCSE	20210324 14:01:28.556000
3	781 XCSE	20210324 14:01:30.586000
31	781.5 XCSE	20210324 14:08:40.558000
4	783.5 XCSE	20210324 14:19:30.167000
50	785 XCSE	20210324 14:22:51.157000
48	786 XCSE	20210324 14:30:24.231000
32	782 XCSE	20210324 14:39:06.429000
29	781 XCSE	20210324 14:46:39.566000
29	782.5 XCSE	20210324 14:51:49.205000
51	784.5 XCSE	20210324 15:03:26.070000
5	784.5 XCSE	20210324 15:03:26.070000
29	785 XCSE	20210324 15:08:55.498000
29	784 XCSE	20210324 15:14:25.092000
10	784 XCSE	20210324 15:17:44.423000
20	784 XCSE	20210324 15:17:44.423000
9	782.5 XCSE	20210324 15:22:13.503000
21	782.5 XCSE	20210324 15:22:13.503000
29	782.5 XCSE	20210324 15:25:00.589000
30	781.5 XCSE	20210324 15:29:50.790000
93	783 XCSE	20210324 15:40:32.604000
49	785.5 XCSE	20210324 15:46:43.915000
29	784.5 XCSE	20210324 15:49:40.689000
27	785 XCSE	20210324 15:53:15.383000
3	785 XCSE	20210324 15:53:15.383000
58	784.5 XCSE	20210324 16:03:42.749000
10	785 XCSE	20210324 16:09:31.968000

---

49	785 XCSE	20210324 16:09:31.968000
32	783.5 XCSE	20210324 16:14:08.823000
20	785 XCSE	20210324 16:24:42.450000
33	785 XCSE	20210324 16:24:42.450000
34	785 XCSE	20210324 16:36:15.938000
18	784.5 XCSE	20210324 16:40:08.034656
29	784.5 XCSE	20210324 16:40:08.034656
2	778 XCSE	20210325 9:01:41.508000
4	771 XCSE	20210325 9:04:46.002000
4	771 XCSE	20210325 9:04:51.038000
5	771 XCSE	20210325 9:04:56.039000
9	771 XCSE	20210325 9:05:00.775000
7	771 XCSE	20210325 9:05:00.775000
29	769 XCSE	20210325 9:11:45.681000
47	774 XCSE	20210325 9:21:10.012000
31	770.5 XCSE	20210325 9:26:37.130000
31	766.5 XCSE	20210325 9:33:34.198000
41	766 XCSE	20210325 9:39:36.886000
15	766.5 XCSE	20210325 9:45:24.037000
16	766.5 XCSE	20210325 9:45:24.037000
36	768.5 XCSE	20210325 9:53:09.895000
3	767.5 XCSE	20210325 10:04:01.786000
4	767.5 XCSE	20210325 10:04:15.787000
45	767.5 XCSE	20210325 10:04:15.787000
29	768.5 XCSE	20210325 10:06:39.917000
28	770 XCSE	20210325 10:16:07.671000
10	770 XCSE	20210325 10:16:07.671000
29	769.5 XCSE	20210325 10:23:02.451000
30	770.5 XCSE	20210325 10:28:28.101000
74	772 XCSE	20210325 10:46:29.494000
29	771.5 XCSE	20210325 10:56:58.830000
29	771.5 XCSE	20210325 11:01:19.222000
37	771 XCSE	20210325 11:10:07.381000
29	770 XCSE	20210325 11:20:40.905000
30	772 XCSE	20210325 11:27:34.078000
63	776 XCSE	20210325 11:50:09.537000
30	774.5 XCSE	20210325 11:55:47.957000
30	774.5 XCSE	20210325 12:03:00.167000
31	775 XCSE	20210325 12:11:49.027000
29	774.5 XCSE	20210325 12:24:13.715000
30	773.5 XCSE	20210325 12:30:01.661000
34	771 XCSE	20210325 12:39:49.748000
30	772.5 XCSE	20210325 12:52:23.708000
36	772.5 XCSE	20210325 12:59:24.729000
35	771.5 XCSE	20210325 13:07:03.012000
40	771 XCSE	20210325 13:18:28.344000
2	770.5 XCSE	20210325 13:32:49.423000
29	770 XCSE	20210325 13:37:23.438000
40	770.5 XCSE	20210325 13:54:20.589000
29	770.5 XCSE	20210325 13:59:35.068000
30	769 XCSE	20210325 14:09:52.985000
35	768 XCSE	20210325 14:19:59.883000
30	767.5 XCSE	20210325 14:30:06.475000
30	767.5 XCSE	20210325 14:33:13.189000
29	768 XCSE	20210325 14:39:22.666000

---

29	768 XCSE	20210325 14:47:16.630000
30	765 XCSE	20210325 14:55:42.621000
55	767.5 XCSE	20210325 15:09:12.003000
15	767 XCSE	20210325 15:14:48.788000
14	767 XCSE	20210325 15:17:08.671000
52	768.5 XCSE	20210325 15:21:46.139000
2	767.5 XCSE	20210325 15:26:55.679000
28	767.5 XCSE	20210325 15:26:55.679000
30	767 XCSE	20210325 15:32:46.523000
29	767 XCSE	20210325 15:35:58.758000
32	767 XCSE	20210325 15:37:36.947000
60	768 XCSE	20210325 15:48:55.862000
30	768 XCSE	20210325 15:49:35.550000
48	767.5 XCSE	20210325 15:58:33.306000
38	768 XCSE	20210325 16:02:15.180000
30	769 XCSE	20210325 16:12:19.680735
30	769 XCSE	20210325 16:12:19.680758
75	769 XCSE	20210325 16:12:19.680774
18	769 XCSE	20210325 16:12:19.680777
30	769 XCSE	20210325 16:12:19.680807
35	772.5 XCSE	20210326 9:00:15.519000
52	772.5 XCSE	20210326 9:04:24.606000
30	776 XCSE	20210326 9:07:00.718000
30	776 XCSE	20210326 9:09:41.976000
2	774.5 XCSE	20210326 9:15:03.749000
37	774.5 XCSE	20210326 9:15:03.749000
32	774 XCSE	20210326 9:18:30.840000
55	773.5 XCSE	20210326 9:24:24.892000
3	772.5 XCSE	20210326 9:29:27.038000
27	772.5 XCSE	20210326 9:29:27.038000
42	773 XCSE	20210326 9:34:05.791000
32	773.5 XCSE	20210326 9:38:08.150000
18	773 XCSE	20210326 9:41:10.842000
11	773 XCSE	20210326 9:41:10.842000
45	774.5 XCSE	20210326 9:52:20.843000
9	774.5 XCSE	20210326 9:52:20.843000
53	774 XCSE	20210326 9:55:42.096000
49	775.5 XCSE	20210326 10:11:29.045000
49	775.5 XCSE	20210326 10:11:29.045000
47	775.5 XCSE	20210326 10:11:29.045000
30	775 XCSE	20210326 10:18:55.938000
48	773.5 XCSE	20210326 10:26:41.005000
29	774 XCSE	20210326 10:33:05.231000
24	773.5 XCSE	20210326 10:37:11.352000
30	774 XCSE	20210326 10:38:46.305000
31	772.5 XCSE	20210326 10:48:33.023000
44	772.5 XCSE	20210326 10:54:03.716000
54	772.5 XCSE	20210326 11:08:10.058000
9	772 XCSE	20210326 11:08:47.400000
22	772 XCSE	20210326 11:09:02.914000
11	772 XCSE	20210326 11:09:02.914000
31	772.5 XCSE	20210326 11:13:26.290000
10	773 XCSE	20210326 11:35:35.613000
19	773 XCSE	20210326 11:35:35.613000
59	772.5 XCSE	20210326 11:35:40.562000

---

30	772 XCSE	20210326 11:38:45.889000
52	773 XCSE	20210326 11:47:26.521000
106	773.5 XCSE	20210326 12:21:10.510000
9	773.5 XCSE	20210326 12:21:10.510000
6	773.5 XCSE	20210326 12:21:10.510000
46	773 XCSE	20210326 12:21:13.763000
32	770 XCSE	20210326 12:28:15.096000
6	769 XCSE	20210326 12:36:32.343000
24	769 XCSE	20210326 12:36:32.343000
21	769 XCSE	20210326 12:39:58.056000
9	769 XCSE	20210326 12:40:02.949000
49	770.5 XCSE	20210326 12:52:54.045000
60	771 XCSE	20210326 13:02:03.053000
19	770.5 XCSE	20210326 13:08:41.228000
11	770.5 XCSE	20210326 13:08:41.228000
30	770 XCSE	20210326 13:16:03.426000
30	769.5 XCSE	20210326 13:26:30.027000
9	773.5 XCSE	20210326 13:45:09.339000
51	773.5 XCSE	20210326 13:45:09.339000
58	772.5 XCSE	20210326 13:55:06.056000
55	772.5 XCSE	20210326 14:19:02.545000
163	773.5 XCSE	20210326 14:42:04.550000
78	773.5 XCSE	20210326 14:42:04.550000
25	772.5 XCSE	20210326 14:56:18.330000
23	772.5 XCSE	20210326 14:56:18.330000
44	772.5 XCSE	20210326 15:15:51.126000
32	772.5 XCSE	20210326 15:15:51.126000
32	772.5 XCSE	20210326 15:15:51.126000
29	772 XCSE	20210326 15:17:03.492000
48	772 XCSE	20210326 15:19:38.833000
33	772 XCSE	20210326 15:22:44.729000
30	772.5 XCSE	20210326 15:23:33.165000
7	772 XCSE	20210326 15:26:26.882000
1	772 XCSE	20210326 15:26:26.882000
22	772 XCSE	20210326 15:26:26.882000
13	775.5 XCSE	20210326 15:35:33.928000
71	776.5 XCSE	20210326 15:37:02.873000
31	775.5 XCSE	20210326 15:39:01.682000
12	775.5 XCSE	20210326 15:42:13.868000
18	775.5 XCSE	20210326 15:42:13.868000
17	774.5 XCSE	20210326 15:45:38.747000
15	774.5 XCSE	20210326 15:45:38.747000
33	774 XCSE	20210326 15:47:33.027000
29	773.5 XCSE	20210326 15:53:13.185000
57	774 XCSE	20210326 16:09:33.967000
72	774 XCSE	20210326 16:09:33.967000
52	774 XCSE	20210326 16:11:03.148000
27	773.5 XCSE	20210326 16:14:41.795000
3	773.5 XCSE	20210326 16:14:41.795000
30	773 XCSE	20210326 16:22:46.493000
33	772.5 XCSE	20210326 16:23:21.472000
1	773 XCSE	20210326 16:35:02.855000
29	773 XCSE	20210326 16:37:14.912000
68	774 XCSE	20210326 16:39:32.034527