Ares Capital Corp.

73

69

19.55

Date Time Volume Order Volume Price
17/05/2024 21:43:35.640 10   19.55
      10 19.55
      10 19.55
17/05/2024 21:25:41.183 380   19.53
      380 19.53
      380 19.53
17/05/2024 21:24:59.715 512   19.532
      512 19.532
      512 19.532
17/05/2024 21:10:09.507 50   19.522
      50 19.522
      50 19.522
17/05/2024 20:50:27.174 53   19.514
      53 19.514
      53 19.514
17/05/2024 20:11:06.671 50   19.492
      50 19.492
      50 19.492
17/05/2024 18:42:45.345 256   19.452
      256 19.452
      80 19.452
      176 19.452
17/05/2024 18:16:55.843 920   19.47
      920 19.47
      920 19.47
17/05/2024 18:11:54.708 26   19.472
      26 19.472
      26 19.472
17/05/2024 18:03:55.962 102   19.48
      102 19.48
      102 19.48
17/05/2024 17:36:31.221 150   19.49
      150 19.49
      150 19.49
17/05/2024 17:23:26.326 30   19.472
      30 19.472
      30 19.472
17/05/2024 17:20:40.254 10   19.51
      10 19.51
      10 19.51
17/05/2024 17:17:10.004 400   19.472
      400 19.472
      400 19.472
17/05/2024 17:16:47.639 920   19.472
      920 19.472
      920 19.472
17/05/2024 17:16:24.047 920   19.472
      920 19.472
      920 19.472
17/05/2024 17:15:41.893 1   19.472
      1 19.472
      1 19.472
17/05/2024 17:15:25.933 920   19.472
      920 19.472
      920 19.472
17/05/2024 17:15:01.589 920   19.472
      920 19.472
      920 19.472
17/05/2024 17:14:31.384 920   19.472
      920 19.472
      920 19.472
17/05/2024 17:11:27.147 150   19.508
      150 19.508
      150 19.508
17/05/2024 17:05:25.404 25   19.50
      25 19.50
      25 19.50
17/05/2024 16:58:18.399 5   19.482
      5 19.482
      5 19.482
17/05/2024 16:51:28.479 80   19.47
      80 19.47
      80 19.47
17/05/2024 16:49:41.457 500   19.49
      500 19.49
      500 19.49
17/05/2024 16:36:02.955 30   19.484
      30 19.484
      30 19.484
17/05/2024 16:30:51.185 100   19.498
      100 19.498
      100 19.498
17/05/2024 16:29:59.163 500   19.498
      500 19.498
      500 19.498
17/05/2024 16:20:01.339 100   19.502
      100 19.502
      100 19.502
17/05/2024 16:15:59.028 100   19.504
      100 19.504
      100 19.504
17/05/2024 16:14:42.846 100   19.494
      100 19.494
      100 19.494
17/05/2024 16:14:27.994 110   19.49
      110 19.49
      110 19.49
17/05/2024 16:09:21.005 250   19.50
      250 19.50
      250 19.50
17/05/2024 16:05:05.750 50   19.504
      50 19.504
      50 19.504
17/05/2024 15:57:13.134 20   19.52
      20 19.52
      20 19.52
17/05/2024 15:54:15.055 33   19.514
      33 19.514
      33 19.514
17/05/2024 15:37:28.122 250   19.49
      250 19.49
      250 19.49
17/05/2024 15:37:26.432 30   19.50
      30 19.50
      30 19.50
17/05/2024 15:27:53.010 17   19.70
      17 19.70
      17 19.70
17/05/2024 15:08:31.565 35   19.758
      35 19.758
      35 19.758
17/05/2024 14:52:15.700 30   19.752
      30 19.752
      30 19.752
17/05/2024 14:38:36.194 55   19.698
      55 19.698
      55 19.698
17/05/2024 14:20:21.084 50   19.698
      50 19.698
      50 19.698
17/05/2024 14:13:34.385 245   19.55
      245 19.55
      245 19.55
17/05/2024 14:13:10.388 35   19.698
      35 19.698
      35 19.698
17/05/2024 13:58:14.730 75   19.698
      75 19.698
      75 19.698
17/05/2024 13:49:23.037 13   19.698
      13 19.698
      13 19.698
17/05/2024 13:46:04.324 600   19.698
      600 19.698
      600 19.698
17/05/2024 13:27:40.982 35   19.698
      35 19.698
      35 19.698
17/05/2024 13:13:23.655 10   19.692
      10 19.692
      10 19.692
17/05/2024 13:04:31.475 200   19.692
      200 19.692
      200 19.692
17/05/2024 12:53:38.908 218   19.698
      218 19.698
      218 19.698
17/05/2024 12:52:21.841 100   19.698
      100 19.698
      100 19.698
17/05/2024 12:47:26.687 101   19.698
      101 19.698
      101 19.698
17/05/2024 12:39:53.594 101   19.466
      101 19.466
      100 19.466
      1 19.466
17/05/2024 12:24:10.535 20   19.698
      20 19.698
      20 19.698
17/05/2024 12:00:59.612 25   19.698
      25 19.698
      25 19.698
17/05/2024 11:35:52.009 25   19.61
      25 19.61
      25 19.61
17/05/2024 10:26:10.134 25   19.562
      25 19.562
      25 19.562
17/05/2024 10:17:39.183 100   19.562
      100 19.562
      100 19.562
17/05/2024 10:01:57.778 780   19.54
      50 19.54
      780 19.54
      730 19.54
17/05/2024 09:48:03.509 30   19.462
      7 19.462
      23 19.462
      30 19.462
17/05/2024 09:17:11.225 100   19.622
      100 19.622
      100 19.622
17/05/2024 09:16:33.644 50   19.622
      50 19.622
      50 19.622
17/05/2024 09:13:21.822 71   19.622
      71 19.622
      71 19.622
17/05/2024 09:01:54.048 250   19.622
      250 19.622
      250 19.622
17/05/2024 08:55:35.284 76   19.622
      76 19.622
      76 19.622
17/05/2024 08:41:59.634 100   19.622
      100 19.622
      100 19.622
17/05/2024 08:16:12.637 200   19.618
      200 19.618
      200 19.618
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)