SimCorp — Transaction in Own Shares 2021

May 17, 2021

Volume	Price	Venue	Time CET
2	812.8	XCSE	20210510 9:05:26.360000
51	817.2	XCSE	20210510 9:19:56.159000
32	816.2	XCSE	20210510 9:29:10.287000
51	819	XCSE	20210510 9:40:35.977000
32	816.8	XCSE	20210510 9:46:51.494000
4	816.8	XCSE	20210510 9:46:51.494000
26	817.4	XCSE	20210510 9:54:13.037000
12	817.4	XCSE	20210510 9:54:13.058000
14	817.8	XCSE	20210510 10:00:00.251000
15	817.8	XCSE	20210510 10:00:00.273000
44	816.6	XCSE	20210510 10:07:39.346000
45	818.6	XCSE	20210510 10:18:45.649000
47	817.8	XCSE	20210510 10:32:15.711000
29	817.4	XCSE	20210510 10:38:11.713000
29	817.4	XCSE	20210510 10:46:19.382000
29	818.4	XCSE	20210510 10:57:26.677000
42	820.6	XCSE	20210510 11:10:23.131000
37	821.6	XCSE	20210510 11:22:02.025000
29	818.8	XCSE	20210510 11:31:07.462000
30	818.2	XCSE	20210510 11:45:24.643000
30	820.4	XCSE	20210510 12:00:04.324000
29	820	XCSE	20210510 12:23:09.737000
30	820.2	XCSE	20210510 12:31:52.112000
33	820.2	XCSE	20210510 12:51:44.143000
42	820.2	XCSE	20210510 13:15:14.756000
29	820.2	XCSE	20210510 13:33:10.769000
29	819.6	XCSE	20210510 13:49:37.841000
29	820.6	XCSE	20210510 14:07:10.938000
28	821.8	XCSE	20210510 14:21:02.547000
2	821.8	XCSE	20210510 14:21:02.547000
30	820.6	XCSE	20210510 14:34:59.310000
30	821.2	XCSE	20210510 14:49:49.786000
24	819.2	XCSE	20210510 15:03:31.495000
5	819.2	XCSE	20210510 15:03:31.495000
18	818.2	XCSE	20210510 15:19:23.311000
34	818.2	XCSE	20210510 15:21:35.117000
30	817.6	XCSE	20210510 15:25:11.446000
8	817.6	XCSE	20210510 15:25:11.446000
17	817.6	XCSE	20210510 15:26:09.557000
35	818.6	XCSE	20210510 15:29:21.766000
5	818.6	XCSE	20210510 15:29:21.766000
35	818.2	XCSE	20210510 15:30:02.767000
13	816.8	XCSE	20210510 15:34:51.758000
18	816.8	XCSE	20210510 15:34:51.758000
29	815.6	XCSE	20210510 15:40:00.705000
29	815.6	XCSE	20210510 15:45:34.776000
8	816	XCSE	20210510 15:50:08.940000
26	816	XCSE	20210510 15:50:08.940000
30	815	XCSE	20210510 15:55:05.201000
30	815.2	XCSE	20210510 16:00:02.773000
30	813	XCSE	20210510 16:09:15.899000
37	813.8	XCSE	20210510 16:14:18.421000
31	813.2	XCSE	20210510 16:23:57.464000
67	812.6	XCSE	20210510 16:30:09.164053

2	809.2 XCSE	20210511 9:01:38.141000
35	797.2 XCSE	20210511 9:22:42.238000
50	796.2 XCSE	20210511 9:10:56.147065
1	796.2 XCSE	20210511 9:11:04.508628
49	796.2 XCSE	20210511 9:11:04.508711
34	794.4 XCSE	20210511 9:36:06.679000
4	792.4 XCSE	20210511 9:59:48.854000
37	792.4 XCSE	20210511 9:59:48.854000
29	788.4 XCSE	20210511 9:47:30.394000
3	787.6 XCSE	20210511 10:12:13.646000
31	787.6 XCSE	20210511 10:12:13.646000
31	786.6 XCSE	20210511 10:42:47.483000
40	786.4 XCSE	20210511 10:34:18.927000
5	786 XCSE	20210511 10:24:45.204000
24	786 XCSE	20210511 10:24:45.204000
7	786 XCSE	20210511 11:10:17.629000
9	786 XCSE	20210511 11:10:17.629000
14	786 XCSE	20210511 11:10:17.646000
10	785 XCSE	20210511 10:52:12.260000
15	785 XCSE	20210511 10:52:22.419000
5	785 XCSE	20210511 10:52:22.419000
39	784.4 XCSE	20210511 11:03:16.413000
29	782.4 XCSE	20210511 11:16:24.754000
3	782.2 XCSE	20210511 11:32:52.637000
1	782.2 XCSE	20210511 11:33:50.678000
27	782.2 XCSE	20210511 11:34:33.266000
13	782 XCSE	20210511 11:24:52.258000
19	782 XCSE	20210511 11:24:52.258000
34	780.4 XCSE	20210511 11:43:43.806000
2	778 XCSE	20210511 12:20:10.606000
30	778 XCSE	20210511 12:20:10.606000
29	777.2 XCSE	20210511 11:54:50.411000
31	774.8 XCSE	20210511 12:33:41.270000
32	772.2 XCSE	20210511 12:07:26.347000
31	772.2 XCSE	20210511 12:48:24.379000
32	772 XCSE	20210511 13:01:34.900000
29	769.4 XCSE	20210511 13:19:08.049000
70	768.2 XCSE	20210511 13:26:08.044710
70	768.2 XCSE	20210511 13:26:08.044710
5	768.2 XCSE	20210511 13:26:08.044710
50	768.2 XCSE	20210511 13:26:08.044848
20	768.2 XCSE	20210511 13:26:08.044848
17	768.2 XCSE	20210511 13:26:08.105922
33	768.2 XCSE	20210511 13:26:11.449412
73	768.2 XCSE	20210511 13:26:11.449412
50	768.2 XCSE	20210511 13:26:11.454653
45	768.2 XCSE	20210511 13:26:12.114309
5	768.2 XCSE	20210511 13:26:12.135519
5	768.2 XCSE	20210511 13:26:12.136949
36	768.2 XCSE	20210511 13:26:12.137007
9	768.2 XCSE	20210511 13:26:12.160066
6	768.2 XCSE	20210511 13:26:44.750791
44	768.2 XCSE	20210511 13:26:44.750813
46	768.2 XCSE	20210511 13:26:44.750816
37	768.2 XCSE	20210511 13:26:44.750836

6	768.2 XCSE	20210511 13:26:44.750850
100	768.2 XCSE	20210511 13:26:44.750896
50	768.2 XCSE	20210511 13:26:44.771291
50	768.2 XCSE	20210511 13:26:44.834015
31	768.2 XCSE	20210511 13:26:44.834015
42	768.2 XCSE	20210511 13:26:46.250733
8	768.2 XCSE	20210511 13:26:46.273239
49	768.2 XCSE	20210511 13:26:50.440862
1	768.2 XCSE	20210511 13:26:50.440930
70	768.2 XCSE	20210511 13:26:50.440978
48	768.2 XCSE	20210511 13:26:50.521626
2	768.2 XCSE	20210511 13:26:50.580483
1	768.2 XCSE	20210511 13:26:50.580483
70	768.2 XCSE	20210511 13:26:50.580532
5	768.2 XCSE	20210511 13:26:50.580590
38	768.2 XCSE	20210511 13:26:50.580623
5	768.2 XCSE	20210511 13:26:50.653230
7	768.2 XCSE	20210511 13:26:50.653230
70	768.2 XCSE	20210511 13:26:50.653277
36	768.2 XCSE	20210511 13:26:50.856994
8	768.2 XCSE	20210511 13:26:50.857030
76	768.2 XCSE	20210511 13:26:52.523413
6	768.2 XCSE	20210511 13:26:52.523413
19	767.8 XCSE	20210511 13:24:46.033601
31	767.8 XCSE	20210511 13:25:12.890615
50	767.8 XCSE	20210511 13:25:12.890740
30	767 XCSE	20210511 16:36:23.424000
2	766.8 XCSE	20210511 13:29:30.527000
29	766 XCSE	20210511 13:30:00.098000
21	765.8 XCSE	20210511 13:40:17.016000
12	765.8 XCSE	20210511 13:40:17.016000
3	765.8 XCSE	20210511 16:44:15.126000
1	765.8 XCSE	20210511 16:44:15.126000
6	765.8 XCSE	20210511 16:44:15.126000
6	765.8 XCSE	20210511 16:44:23.108000
11	765.8 XCSE	20210511 16:44:23.108000
8	765.8 XCSE	20210511 16:44:27.106000
5	765.8 XCSE	20210511 16:44:27.106000
20	764.6 XCSE	20210511 13:35:48.041000
31	764.6 XCSE	20210511 13:46:31.506000
31	764.6 XCSE	20210511 16:40:42.998000
31	762.6 XCSE	20210511 13:53:00.368000
40	762.6 XCSE	20210511 16:28:06.649000
19	762.2 XCSE	20210511 13:59:20.609000
29	762 XCSE	20210511 16:21:49.789000
30	761.8 XCSE	20210511 14:02:03.828000
39	761.2 XCSE	20210511 14:13:59.415000
30	761 XCSE	20210511 16:03:25.429000
39	760.6 XCSE	20210511 14:23:35.923000
32	760.6 XCSE	20210511 15:07:14.367000
39	760.4 XCSE	20210511 16:00:23.694000
13	760.2 XCSE	20210511 14:08:09.898000
18	760.2 XCSE	20210511 14:08:09.898000
31	760 XCSE	20210511 14:18:55.407000
24	760 XCSE	20210511 15:16:19.876000

30	760 XCSE	20210511 15:16:19.893000
14	759.8 XCSE	20210511 14:36:47.352000
24	759.8 XCSE	20210511 14:36:47.352000
26	759.8 XCSE	20210511 16:14:08.365000
6	759.8 XCSE	20210511 16:14:12.569000
33	759.6 XCSE	20210511 15:10:15.552000
24	759.4 XCSE	20210511 14:50:29.496000
5	759.4 XCSE	20210511 14:50:29.496000
25	759.4 XCSE	20210511 15:04:34.673000
30	759.4 XCSE	20210511 16:17:34.837000
41	759.2 XCSE	20210511 14:32:11.024000
46	759.2 XCSE	20210511 15:44:22.276000
32	759 XCSE	20210511 14:54:36.409000
21	759 XCSE	20210511 15:49:06.137000
7	759 XCSE	20210511 15:49:07.419000
2	759 XCSE	20210511 15:49:07.626000
54	759 XCSE	20210511 16:11:24.862000
31	758.6 XCSE	20210511 14:27:24.713000
36	758.6 XCSE	20210511 15:20:17.023000
13	758.4 XCSE	20210511 14:41:36.295000
21	758.4 XCSE	20210511 14:41:36.295000
36	758.2 XCSE	20210511 14:46:04.749000
31	758.2 XCSE	20210511 15:46:50.658000
46	758.2 XCSE	20210511 15:54:21.266000
31	758.2 XCSE	20210511 15:55:16.071000
29	758 XCSE	20210511 14:59:21.055000
30	758 XCSE	20210511 16:05:53.052000
32	757.6 XCSE	20210511 15:24:40.141000
33	757.6 XCSE	20210511 15:57:36.993000
35	757.2 XCSE	20210511 15:22:26.925000
53	757.2 XCSE	20210511 15:36:51.178000
42	757 XCSE	20210511 15:27:50.630000
32	756.8 XCSE	20210511 15:38:48.162000
34	756.2 XCSE	20210511 15:32:52.221000
34	756 XCSE	20210511 15:41:12.036000
35	755.4 XCSE	20210511 15:30:36.535000
39	766.8 XCSE	20210512 9:00:43.778000
35	763.4 XCSE	20210512 9:03:25.932000
36	763.4 XCSE	20210512 9:06:23.707000
39	764.2 XCSE	20210512 9:10:15.050000
31	761 XCSE	20210512 9:12:46.589000
30	761.6 XCSE	20210512 9:17:59.116000
5	762 XCSE	20210512 9:18:40.501000
25	762 XCSE	20210512 9:19:02.931000
35	761.4 XCSE	20210512 9:24:19.528000
33	761.4 XCSE	20210512 9:26:03.406000
42	759.4 XCSE	20210512 9:30:32.301000
33	757.8 XCSE	20210512 9:33:22.951000
31	757.8 XCSE	20210512 9:36:42.412000
37	761 XCSE	20210512 9:48:35.922000
37	761 XCSE	20210512 9:48:35.922000
23	761 XCSE	20210512 9:48:35.922000
37	761 XCSE	20210512 9:48:49.853000
8	761 XCSE	20210512 9:48:49.853000
30	758.8 XCSE	20210512 9:50:25.059000

8	755.8 XCSE	20210512 9:53:49.189000
25	755.8 XCSE	20210512 9:53:49.189000
25	755.2 XCSE	20210512 9:55:39.985000
6	755.2 XCSE	20210512 9:55:39.985000
3	754 XCSE	20210512 9:58:14.572000
5	754 XCSE	20210512 9:58:41.108000
20	754 XCSE	20210512 9:58:41.108000
4	754 XCSE	20210512 9:58:41.108000
31	755.6 XCSE	20210512 10:00:52.600000
4	755 XCSE	20210512 10:03:32.043000
3	755.2 XCSE	20210512 10:03:54.332000
32	755.2 XCSE	20210512 10:04:38.326000
31	754.2 XCSE	20210512 10:06:30.635000
29	754 XCSE	20210512 10:09:01.949000
30	753.2 XCSE	20210512 10:12:04.139000
31	752.6 XCSE	20210512 10:14:44.804000
41	750.4 XCSE	20210512 10:18:52.986000
31	749 XCSE	20210512 10:21:40.239000
31	748.8 XCSE	20210512 10:24:15.291000
70	747.6 XCSE	20210512 10:26:00.260000
33	749.8 XCSE	20210512 10:30:10.327000
50	751.6 XCSE	20210512 10:34:57.835000
10	750 XCSE	20210512 10:37:56.342000
20	750 XCSE	20210512 10:37:56.342000
37	750 XCSE	20210512 10:39:38.630000
36	749.4 XCSE	20210512 10:40:32.679000
33	750.2 XCSE	20210512 10:43:37.518000
4	749.4 XCSE	20210512 10:47:12.174000
26	749.4 XCSE	20210512 10:47:13.378000
32	748.8 XCSE	20210512 10:50:55.583000
7	748.8 XCSE	20210512 10:55:09.466000
26	748.8 XCSE	20210512 10:55:09.466000
31	749.2 XCSE	20210512 10:59:09.474000
9	747.8 XCSE	20210512 11:03:14.122000
11	747.8 XCSE	20210512 11:03:14.122000
12	747.8 XCSE	20210512 11:03:14.122000
32	749 XCSE	20210512 11:06:13.280000
33	748.4 XCSE	20210512 11:10:29.047000
4	747.4 XCSE	20210512 11:12:19.408000
25	747.4 XCSE	20210512 11:12:19.408000
30	749.2 XCSE	20210512 11:14:44.733000
7	748.8 XCSE	20210512 11:17:50.776000
26	748.8 XCSE	20210512 11:18:41.336000
30	748 XCSE	20210512 11:22:05.502000
36	748 XCSE	20210512 11:25:29.929000
32	747 XCSE	20210512 11:27:54.671000
30	748.2 XCSE	20210512 11:31:29.972000
3	749.2 XCSE	20210512 11:35:13.651000
27	749.2 XCSE	20210512 11:35:13.651000
35	749.4 XCSE	20210512 11:40:56.965000
2	749.6 XCSE	20210512 11:45:31.767000
13	749.8 XCSE	20210512 11:46:01.900000
39	749.8 XCSE	20210512 11:46:01.900000
30	749.4 XCSE	20210512 11:50:54.048000
30	748.2 XCSE	20210512 11:55:55.437000

32	747 XCSE	20210512 12:02:14.002000
1	747.4 XCSE	20210512 12:09:05.491000
3	747.4 XCSE	20210512 12:09:06.918000
37	747.4 XCSE	20210512 12:09:06.918000
2	747.4 XCSE	20210512 12:13:59.833000
27	747.4 XCSE	20210512 12:13:59.833000
40	749.2 XCSE	20210512 12:21:08.361000
30	748.6 XCSE	20210512 12:26:10.263000
34	750.2 XCSE	20210512 12:31:31.803000
30	750 XCSE	20210512 12:37:04.137000
30	749.4 XCSE	20210512 12:43:30.306000
42	751.8 XCSE	20210512 12:50:36.023000
2	750.4 XCSE	20210512 12:56:57.590000
3	750.4 XCSE	20210512 12:57:12.590000
31	750.4 XCSE	20210512 12:57:35.293000
30	750.2 XCSE	20210512 13:02:16.390000
30	750.6 XCSE	20210512 13:06:54.952000
4	748.4 XCSE	20210512 13:12:40.311000
27	748.4 XCSE	20210512 13:12:40.311000
29	747.6 XCSE	20210512 13:19:48.157000
29	748 XCSE	20210512 13:22:40.094000
30	747.4 XCSE	20210512 13:30:09.366000
33	749.4 XCSE	20210512 13:35:40.097000
29	749 XCSE	20210512 13:41:08.664000
61	749 XCSE	20210512 13:52:53.255000
30	749.2 XCSE	20210512 14:00:12.098000
36	749.4 XCSE	20210512 14:05:02.252000
52	749.8 XCSE	20210512 14:14:51.358000
48	749.8 XCSE	20210512 14:20:26.766000
31	749.2 XCSE	20210512 14:30:01.203000
52	749 XCSE	20210512 14:30:11.025000
27	745 XCSE	20210512 14:34:51.919000
4	745 XCSE	20210512 14:34:51.919000
31	742.6 XCSE	20210512 14:39:53.699000
34	744.8 XCSE	20210512 14:45:11.276000
41	746 XCSE	20210512 14:51:46.583000
30	746.4 XCSE	20210512 14:55:50.669000
22	745.8 XCSE	20210512 15:00:35.143000
8	745.8 XCSE	20210512 15:00:35.143000
33	746.8 XCSE	20210512 15:05:40.231000
30	746.6 XCSE	20210512 15:09:11.496000
41	746 XCSE	20210512 15:14:08.164000
16	746 XCSE	20210512 15:20:10.196000
72	746.4 XCSE	20210512 15:20:36.865000
20	744.6 XCSE	20210512 15:23:59.358000
11	744.6 XCSE	20210512 15:23:59.358000
60	745.2 XCSE	20210512 15:28:06.910000
6	745.4 XCSE	20210512 15:31:13.839000
35	745.4 XCSE	20210512 15:31:13.839000
39	745.4 XCSE	20210512 15:34:46.894000
10	746.8 XCSE	20210512 15:38:42.852000
38	746.8 XCSE	20210512 15:38:42.852000
49	747 XCSE	20210512 15:41:53.704000
29	748.6 XCSE	20210512 15:44:05.592000
20	749.8 XCSE	20210512 15:47:05.731000

31	749.6 XCSE	20210512 15:50:25.046000
31	749 XCSE	20210512 15:51:27.539000
17	748.2 XCSE	20210512 15:54:06.219000
49	748.6 XCSE	20210512 15:57:01.055000
34	747.2 XCSE	20210512 16:00:31.637000
29	745.8 XCSE	20210512 16:02:44.439000
44	746.2 XCSE	20210512 16:07:04.503000
29	746.4 XCSE	20210512 16:09:36.009000
2	745.8 XCSE	20210512 16:12:45.858000
32	745.8 XCSE	20210512 16:12:45.875000
43	748.6 XCSE	20210512 16:17:38.054000
1	748.6 XCSE	20210512 16:17:38.054000
83	749.8 XCSE	20210512 16:21:48.740000
195	749.8 XCSE	20210512 16:21:48.740000
38	749.8 XCSE	20210512 16:21:48.741000
37	749 XCSE	20210512 16:22:50.632000
37	749 XCSE	20210512 16:22:50.649000
3	749 XCSE	20210512 16:22:50.649000
37	749 XCSE	20210512 16:22:50.650000
36	749 XCSE	20210512 16:22:50.650000
16	749 XCSE	20210512 16:22:50.651000
20	749 XCSE	20210512 16:22:50.651000
1	749 XCSE	20210512 16:22:50.651000
38	751.2 XCSE	20210512 16:25:13.665000
136	751.2 XCSE	20210512 16:25:13.665000
29	751.2 XCSE	20210512 16:25:13.682000
87	753 XCSE	20210512 16:29:35.060000
34	751.8 XCSE	20210512 16:33:41.604000
5	752.2 XCSE	20210512 16:36:40.469000
40	752.2 XCSE	20210512 16:36:40.469000
13	752.2 XCSE	20210512 16:38:58.304000
33	752.2 XCSE	20210512 16:38:58.304000
43	751.8 XCSE	20210512 16:39:54.689000
33	750.4 XCSE	20210512 16:41:13.575000
45	749.6 XCSE	20210512 16:42:10.230000
68	749.8 XCSE	20210512 16:43:09.542983
63	749.8 XCSE	20210512 16:43:09.542983