SimCorp — Transaction in Own Shares 2021

Feb 15, 2021

Volume	Price	Venue	Time CET
1	854	XCSE	20210210 9:00:05.706000
36	854	XCSE	20210210 9:00:05.751000
1	854	XCSE	20210210 9:00:10.210000
50	855	XCSE	20210210 9:01:48.477019
37	855	XCSE	20210210 9:01:48.745000
28	854.5	XCSE	20210210 9:05:04.458000
15	854.5	XCSE	20210210 9:05:04.458000
50	854	XCSE	20210210 9:05:04.479372
6	834	XCSE	20210210 9:06:58.395324
44	834	XCSE	20210210 9:06:58.395346
36	831.5	XCSE	20210210 9:07:17.599000
50	821	XCSE	20210210 9:10:12.864810
47	820	XCSE	20210210 9:11:44.139000
37	808	XCSE	20210210 9:17:40.770000
50	804	XCSE	20210210 9:22:57.451452
20	808	XCSE	20210210 9:25:07.565660
45	818	XCSE	20210210 9:33:52.756000
37	825.5	XCSE	20210210 9:40:50.627000
36	816	XCSE	20210210 9:47:46.926000
38	821.5	XCSE	20210210 9:55:34.942000
35	818	XCSE	20210210 10:03:41.147000
39	820.5	XCSE	20210210 10:13:39.755000
35	816.5	XCSE	20210210 10:22:31.389000
64	820	XCSE	20210210 10:42:19.171000
35	818	XCSE	20210210 10:52:49.733000
37	822.5	XCSE	20210210 11:05:39.961000
40	820	XCSE	20210210 11:23:01.453000
38	813	XCSE	20210210 11:35:48.142000
1	809	XCSE	20210210 11:51:22.130000
36	809	XCSE	20210210 11:51:22.153000
36	809	XCSE	20210210 12:03:50.829000
24	810	XCSE	20210210 12:20:36.321000
22	810	XCSE	20210210 12:20:55.783000
37	806	XCSE	20210210 12:41:20.832000
36	803.5	XCSE	20210210 12:57:23.607000
36	807.5	XCSE	20210210 13:13:23.825000
37	807.5	XCSE	20210210 13:30:00.084000
37	812.5	XCSE	20210210 13:50:41.297000
42	812	XCSE	20210210 14:09:51.869000
28	811	XCSE	20210210 14:23:39.181000
7	811	XCSE	20210210 14:23:39.254000
36	810	XCSE	20210210 14:32:36.721000
31	814	XCSE	20210210 14:44:41.515000
7	814	XCSE	20210210 14:44:41.515000
48	817.5	XCSE	20210210 14:57:21.310000
35	814	XCSE	20210210 15:07:30.155000
49	815.5	XCSE	20210210 15:20:36.418000
42	816.5	XCSE	20210210 15:26:17.825000
24	816.5	XCSE	20210210 15:26:17.825000
42	816.5	XCSE	20210210 15:26:17.825000
36	814.5	XCSE	20210210 15:30:01.837000
49	816.5	XCSE	20210210 15:43:35.378000
44	816	XCSE	20210210 15:44:25.898000
38	814.5	XCSE	20210210 15:48:43.134000

---

74	814.5 XCSE	20210210 15:53:01.475000
36	814.5 XCSE	20210210 15:59:01.287000
38	814 XCSE	20210210 15:59:21.358000
37	808.5 XCSE	20210210 16:02:24.721000
58	808.5 XCSE	20210210 16:07:29.723000
26	806 XCSE	20210210 16:11:19.634000
11	806 XCSE	20210210 16:11:19.634000
37	807 XCSE	20210210 16:14:30.603000
48	806 XCSE	20210210 16:15:34.116000
85	805.5 XCSE	20210210 16:15:39.116000
38	805.5 XCSE	20210210 16:20:06.714000
36	805.5 XCSE	20210210 16:24:39.437000
35	802.5 XCSE	20210210 16:32:37.495000
10	802.5 XCSE	20210210 16:37:43.034000
76	802.5 XCSE	20210210 16:37:43.034000
60	802.5 XCSE	20210210 16:37:43.034000
1	802.5 XCSE	20210210 16:37:43.034000
51	803.5 XCSE	20210210 16:38:50.572000
52	808.5 XCSE	20210210 16:39:53.797000
52	807.5 XCSE	20210210 16:40:06.885000
52	810.5 XCSE	20210210 16:41:50.198000
49	810.5 XCSE	20210210 16:42:07.881000
38	811 XCSE	20210210 16:42:44.932000
28	810.5 XCSE	20210210 16:43:42.155000
33	810.5 XCSE	20210210 16:43:42.155000
31	811 XCSE	20210210 16:44:18.633000
32	811 XCSE	20210210 16:44:22.568000
29	811.5 XCSE	20210210 16:44:30.530000
3	817 XCSE	20210211 9:01:20.029000
14	815 XCSE	20210211 9:01:55.678000
23	815 XCSE	20210211 9:02:39.074000
38	813.5 XCSE	20210211 9:03:23.189000
43	815.5 XCSE	20210211 9:06:09.157000
3	815.5 XCSE	20210211 9:06:09.157000
40	815.5 XCSE	20210211 9:08:48.494000
41	817.5 XCSE	20210211 9:09:50.420000
44	827 XCSE	20210211 9:13:26.598000
45	832.5 XCSE	20210211 9:18:08.914000
40	832.5 XCSE	20210211 9:21:21.331000
23	832.5 XCSE	20210211 9:26:47.482000
51	836.5 XCSE	20210211 9:32:28.164000
43	837.5 XCSE	20210211 9:34:55.471000
41	837.5 XCSE	20210211 9:38:27.287000
36	835 XCSE	20210211 9:42:10.222000
45	832 XCSE	20210211 9:47:42.971000
35	828.5 XCSE	20210211 9:49:35.067000
58	827.5 XCSE	20210211 9:58:00.551000
38	828.5 XCSE	20210211 10:04:37.030000
36	827 XCSE	20210211 10:08:53.984000
35	825 XCSE	20210211 10:15:07.376000
37	824 XCSE	20210211 10:23:30.689000
35	825 XCSE	20210211 10:28:37.685000
6	815 XCSE	20210211 11:09:28.848000
2	815 XCSE	20210211 11:09:50.036000
1	815 XCSE	20210211 11:09:56.034000

---

31	815 XCSE	20210211 11:12:57.063000
113	815 XCSE	20210211 11:15:55.491347
200	816 XCSE	20210211 11:23:18.512231
3	815.5 XCSE	20210211 11:26:20.846000
36	815 XCSE	20210211 11:41:23.695000
35	816 XCSE	20210211 11:54:56.921000
87	815 XCSE	20210211 12:22:09.766000
21	815 XCSE	20210211 12:40:49.852000
20	815 XCSE	20210211 12:40:49.852000
49	819 XCSE	20210211 13:04:50.183000
40	819 XCSE	20210211 13:21:05.034000
35	817 XCSE	20210211 13:43:41.183000
39	817 XCSE	20210211 14:06:39.436000
42	816 XCSE	20210211 14:21:43.190000
37	816 XCSE	20210211 14:29:57.188000
52	815.5 XCSE	20210211 14:52:43.394000
35	815 XCSE	20210211 14:55:49.912000
35	813.5 XCSE	20210211 15:07:26.555000
35	814.5 XCSE	20210211 15:19:26.079000
69	816 XCSE	20210211 15:35:22.126000
46	813.5 XCSE	20210211 15:46:08.305000
35	813 XCSE	20210211 15:50:50.686000
113	815 XCSE	20210211 16:11:26.189000
94	814.5 XCSE	20210211 16:11:35.416000
36	813.5 XCSE	20210211 16:17:42.561000
39	814 XCSE	20210211 16:19:53.956000
36	810.5 XCSE	20210211 16:25:39.846000
35	811.5 XCSE	20210211 16:38:11.849000
49	811 XCSE	20210211 16:39:20.669000
46	810.5 XCSE	20210211 16:41:27.464000
200	811 XCSE	20210211 16:42:47.104401
301	810 XCSE	20210211 16:43:34.871831
70	813.5 XCSE	20210212 9:01:47.323000
36	815.5 XCSE	20210212 9:03:35.666000
39	815 XCSE	20210212 9:06:15.147000
42	819.5 XCSE	20210212 9:08:29.725000
4	826.5 XCSE	20210212 9:11:22.045000
34	826.5 XCSE	20210212 9:11:22.045000
40	828 XCSE	20210212 9:15:07.206000
36	825 XCSE	20210212 9:19:32.249000
39	825 XCSE	20210212 9:30:57.188000
60	824 XCSE	20210212 9:31:05.234000
51	820 XCSE	20210212 10:08:52.684000
120	820 XCSE	20210212 10:12:20.438000
87	820 XCSE	20210212 10:12:20.438000
36	820 XCSE	20210212 10:21:00.406000
10	820 XCSE	20210212 10:34:11.931000
31	820 XCSE	20210212 10:34:11.931000
40	820 XCSE	20210212 10:43:34.566000
37	818 XCSE	20210212 10:55:13.035000
9	819 XCSE	20210212 11:17:10.666000
35	819 XCSE	20210212 11:17:10.666000
35	818.5 XCSE	20210212 11:23:31.691000
35	818 XCSE	20210212 11:36:33.029000
35	817.5 XCSE	20210212 11:46:20.474000

---

35	817 XCSE	20210212 11:59:03.752000
43	816 XCSE	20210212 12:14:03.674000
36	815.5 XCSE	20210212 12:30:28.936000
36	814.5 XCSE	20210212 12:39:52.950000
1	811 XCSE	20210212 12:54:03.504000
34	811 XCSE	20210212 12:54:03.504000
40	810 XCSE	20210212 13:13:03.795000
35	807.5 XCSE	20210212 13:26:03.389000
42	806.5 XCSE	20210212 13:47:13.746000
35	804 XCSE	20210212 14:07:41.990000
35	803.5 XCSE	20210212 14:18:03.422000
22	800.5 XCSE	20210212 14:29:34.389000
15	800.5 XCSE	20210212 14:29:34.389000
63	803 XCSE	20210212 14:45:13.087000
200	802 XCSE	20210212 14:54:16.180751
46	802.5 XCSE	20210212 14:59:19.573000
35	801 XCSE	20210212 15:14:15.670000
35	802 XCSE	20210212 15:19:11.484000
65	802 XCSE	20210212 15:19:11.484600
38	805 XCSE	20210212 15:26:22.922000
162	805 XCSE	20210212 15:26:22.922313
38	805 XCSE	20210212 15:30:17.884578
18	803.5 XCSE	20210212 15:33:39.599000
8	803.5 XCSE	20210212 15:33:39.599000
9	803.5 XCSE	20210212 15:33:39.599000
3	808 XCSE	20210212 15:45:31.750000
35	807.5 XCSE	20210212 15:45:33.074000
46	806.5 XCSE	20210212 15:51:53.022000
37	805.5 XCSE	20210212 15:56:56.038000
51	807.5 XCSE	20210212 16:02:54.881000
43	807.5 XCSE	20210212 16:05:31.005000
136	809.5 XCSE	20210212 16:14:25.689000
55	809.5 XCSE	20210212 16:19:56.987000
40	807.5 XCSE	20210212 16:24:24.535000
61	807 XCSE	20210212 16:29:01.739000
35	806 XCSE	20210212 16:33:53.418000
46	805.5 XCSE	20210212 16:34:08.706000
67	805.5 XCSE	20210212 16:42:50.253000
37	804.5 XCSE	20210212 16:43:25.636000
12	805 XCSE	20210212 16:44:43.853000
9	805 XCSE	20210212 16:44:43.853000