UBS Group AG

81

82

39.80

Date Time Volume Order Volume Price
23/12/2025 21:51:21.488 131   39.80
      131 39.80
      131 39.80
23/12/2025 21:36:59.433 25   39.73
      25 39.73
      25 39.73
23/12/2025 18:20:34.893 131   39.73
      131 39.73
      131 39.73
23/12/2025 18:12:07.670 2   39.69
      2 39.69
      2 39.69
23/12/2025 18:09:10.084 40   39.70
      40 39.70
      40 39.70
23/12/2025 17:52:32.982 100   39.68
      100 39.68
      100 39.68
23/12/2025 17:10:28.502 151   39.85
      151 39.85
      151 39.85
23/12/2025 17:04:48.972 25   39.83
      25 39.83
      25 39.83
23/12/2025 16:57:32.068 94   39.84
      94 39.84
      94 39.84
23/12/2025 16:48:27.751 97   39.77
      97 39.77
      97 39.77
23/12/2025 16:43:37.241 42   39.78
      42 39.78
      42 39.78
23/12/2025 16:43:27.944 200   39.78
      200 39.78
      200 39.78
23/12/2025 16:43:01.450 800   39.76
      800 39.76
      800 39.76
23/12/2025 16:31:14.323 23   39.75
      23 39.75
      23 39.75
23/12/2025 16:11:26.955 40   39.70
      40 39.70
      40 39.70
23/12/2025 16:05:43.567 23   39.69
      23 39.69
      23 39.69
23/12/2025 16:03:45.142 133   39.66
      133 39.66
      133 39.66
23/12/2025 15:59:42.275 52   39.70
      52 39.70
      52 39.70
23/12/2025 15:50:09.071 11   39.69
      11 39.69
      11 39.69
23/12/2025 15:41:49.207 29   39.70
      29 39.70
      29 39.70
23/12/2025 15:40:38.349 362   39.71
      362 39.71
      362 39.71
23/12/2025 15:36:36.716 18   39.68
      18 39.68
      18 39.68
23/12/2025 15:34:13.387 35   39.67
      35 39.67
      35 39.67
23/12/2025 15:30:07.291 395   39.66
      395 39.66
      395 39.66
23/12/2025 15:30:06.417 800   39.67
      800 39.67
      800 39.67
23/12/2025 15:29:47.220 800   39.67
      800 39.67
      800 39.67
23/12/2025 15:06:40.863 40   39.65
      40 39.65
      40 39.65
23/12/2025 14:56:19.501 100   39.65
      100 39.65
      100 39.65
23/12/2025 14:46:20.364 20   39.65
      20 39.65
      20 39.65
23/12/2025 14:37:54.603 58   39.68
      58 39.68
      58 39.68
23/12/2025 14:09:39.970 30   39.80
      30 39.80
      30 39.80
23/12/2025 13:54:03.394 294   39.77
      294 39.77
      294 39.77
23/12/2025 13:43:30.223 2   39.80
      2 39.80
      2 39.80
23/12/2025 13:39:09.289 109   39.78
      109 39.78
      109 39.78
23/12/2025 13:32:25.814 732   39.78
      732 39.78
      732 39.78
23/12/2025 13:27:42.730 500   39.73
      500 39.73
      500 39.73
23/12/2025 13:17:59.731 33   39.65
      33 39.65
      33 39.65
23/12/2025 13:16:29.697 50   39.65
      50 39.65
      50 39.65
23/12/2025 12:59:56.527 5   39.69
      5 39.69
      5 39.69
23/12/2025 12:55:20.737 56   39.71
      56 39.71
      56 39.71
23/12/2025 12:07:05.073 225   39.64
      225 39.64
      225 39.64
23/12/2025 11:57:49.715 23   39.64
      23 39.64
      23 39.64
23/12/2025 11:52:38.813 51   39.64
      51 39.64
      51 39.64
23/12/2025 11:49:35.604 224   39.64
      224 39.64
      224 39.64
23/12/2025 11:44:38.354 73   39.64
      73 39.64
      73 39.64
23/12/2025 11:30:10.231 59   39.61
      59 39.61
      59 39.61
23/12/2025 11:23:29.814 8   39.56
      8 39.56
      8 39.56
23/12/2025 11:21:27.409 60   39.56
      60 39.56
      60 39.56
23/12/2025 11:17:54.922 10   39.55
      10 39.55
      10 39.55
23/12/2025 11:16:36.203 41   39.57
      41 39.57
      41 39.57
23/12/2025 11:15:11.958 37   39.59
      37 39.59
      37 39.59
23/12/2025 11:14:35.631 37   39.58
      37 39.58
      37 39.58
23/12/2025 11:14:28.721 100   39.58
      100 39.58
      100 39.58
23/12/2025 11:12:10.733 360   39.55
      360 39.55
      360 39.55
23/12/2025 11:10:37.770 82   39.54
      82 39.54
      82 39.54
23/12/2025 11:00:43.110 58   39.52
      58 39.52
      58 39.52
23/12/2025 11:00:17.592 1   39.52
      1 39.52
      1 39.52
23/12/2025 10:45:52.036 45   39.51
      45 39.51
      45 39.51
23/12/2025 10:37:35.598 90   39.51
      90 39.51
      90 39.51
23/12/2025 10:35:49.722 59   39.48
      59 39.48
      59 39.48
23/12/2025 10:32:34.846 37   39.50
      37 39.50
      37 39.50
23/12/2025 10:32:05.853 37   39.50
      37 39.50
      37 39.50
23/12/2025 10:20:41.422 42   39.50
      42 39.50
      42 39.50
23/12/2025 10:19:52.396 100   39.48
      100 39.48
      100 39.48
23/12/2025 10:17:17.761 36   39.49
      36 39.49
      36 39.49
23/12/2025 10:13:50.867 37   39.45
      37 39.45
      37 39.45
23/12/2025 10:12:18.840 10   39.41
      10 39.41
      10 39.41
23/12/2025 10:09:46.137 44   39.42
      44 39.42
      44 39.42
23/12/2025 10:09:33.694 46   39.42
      46 39.42
      46 39.42
23/12/2025 10:00:05.677 1   39.34
      1 39.34
      1 39.34
23/12/2025 09:58:12.679 25   39.35
      25 39.35
      25 39.35
23/12/2025 09:58:00.640 43   39.37
      43 39.37
      43 39.37
23/12/2025 09:50:38.403 215   39.40
      215 39.40
      215 39.40
23/12/2025 09:50:24.026 800   39.40
      800 39.40
      800 39.40
23/12/2025 09:40:51.064 200   39.41
      200 39.41
      200 39.41
23/12/2025 09:30:48.282 46   39.47
      46 39.47
      46 39.47
23/12/2025 09:30:28.875 8   39.49
      8 39.49
      8 39.49
23/12/2025 09:30:14.129 11   39.50
      11 39.50
      11 39.50
23/12/2025 09:16:41.743 57   39.53
      57 39.53
      57 39.53
23/12/2025 09:01:44.646 700   39.48
      700 39.48
      700 39.48
23/12/2025 09:01:42.892 800   39.48
      800 39.48
      800 39.48
23/12/2025 07:30:54.771 1   39.52
      1 39.52
      1 39.52
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX 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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)