Ares Capital Corp.

65

56

17.936

Date Time Volume Order Volume Price
28/11/2025 21:47:15.996 85   17.936
      85 17.936
      85 17.936
28/11/2025 20:47:24.688 200   17.878
      200 17.878
      200 17.878
28/11/2025 19:40:28.102 25   17.88
      25 17.88
      25 17.88
28/11/2025 19:24:25.579 10   17.884
      10 17.884
      10 17.884
28/11/2025 19:01:54.521 54   17.856
      54 17.856
      54 17.856
28/11/2025 18:41:29.422 50   17.798
      50 17.798
      50 17.798
28/11/2025 18:36:59.112 200   17.798
      200 17.798
      200 17.798
28/11/2025 18:29:45.741 25   17.834
      25 17.834
      25 17.834
28/11/2025 18:15:19.233 200   17.808
      200 17.808
      200 17.808
28/11/2025 18:09:36.385 60   17.796
      60 17.796
      60 17.796
28/11/2025 17:56:48.639 100   17.786
      100 17.786
      100 17.786
28/11/2025 17:51:53.582 4   17.782
      4 17.782
      4 17.782
28/11/2025 17:47:47.416 56   17.78
      56 17.78
      56 17.78
28/11/2025 17:45:04.962 30   17.782
      30 17.782
      30 17.782
28/11/2025 17:45:04.489 150   17.752
      150 17.752
      150 17.752
28/11/2025 17:39:55.982 100   17.782
      100 17.782
      100 17.782
28/11/2025 17:30:23.815 25   17.782
      25 17.782
      25 17.782
28/11/2025 17:28:16.036 4   17.788
      4 17.788
      4 17.788
28/11/2025 17:22:40.215 70   17.778
      70 17.778
      70 17.778
28/11/2025 17:20:09.967 56   17.78
      56 17.78
      56 17.78
28/11/2025 16:45:24.670 4   17.808
      4 17.808
      4 17.808
28/11/2025 16:27:52.396 1 050   17.802
      1 050 17.802
      1 050 17.802
28/11/2025 16:25:30.257 1 000   17.762
      1 000 17.762
      1 000 17.762
28/11/2025 16:25:20.711 57   17.804
      57 17.804
      57 17.804
28/11/2025 16:03:58.261 274   17.782
      274 17.782
      274 17.782
28/11/2025 15:53:16.091 179   17.80
      179 17.80
      179 17.80
28/11/2025 15:51:56.447 30   17.814
      30 17.814
      30 17.814
28/11/2025 15:06:01.881 70   17.84
      70 17.84
      70 17.84
28/11/2025 14:49:47.336 80   17.852
      80 17.852
      80 17.852
28/11/2025 14:32:14.044 50   17.87
      50 17.87
      50 17.87
28/11/2025 14:27:43.432 20   17.882
      20 17.882
      20 17.882
28/11/2025 14:14:01.516 550   17.882
      550 17.882
      550 17.882
28/11/2025 13:35:04.455 50   17.846
      50 17.846
      50 17.846
28/11/2025 13:23:08.495 70   17.854
      70 17.854
      70 17.854
28/11/2025 13:22:36.645 100   17.854
      100 17.854
      100 17.854
28/11/2025 13:10:36.015 350   17.846
      250 17.846
      100 17.846
      350 17.846
28/11/2025 13:02:19.258 31   17.80
      31 17.80
      31 17.80
28/11/2025 12:27:20.355 60   17.888
      60 17.888
      60 17.888
28/11/2025 11:16:24.234 100   17.80
      100 17.80
      100 17.80
28/11/2025 11:02:13.142 25   17.798
      25 17.798
      25 17.798
28/11/2025 10:54:19.187 212   17.872
      212 17.872
      142 17.872
      70 17.872
28/11/2025 10:40:12.034 15   17.872
      15 17.872
      15 17.872
28/11/2025 10:31:17.807 280   17.872
      280 17.872
      280 17.872
28/11/2025 09:53:48.628 150   17.896
      150 17.896
      150 17.896
28/11/2025 09:41:16.493 200   17.896
      200 17.896
      200 17.896
28/11/2025 09:22:00.614 540   17.896
      540 17.896
      240 17.896
      300 17.896
28/11/2025 09:14:54.356 600   17.80
      600 17.80
      600 17.80
28/11/2025 09:14:37.207 45   17.878
      45 17.878
      45 17.878
28/11/2025 09:14:07.235 100   17.87
      100 17.87
      100 17.87
28/11/2025 09:13:34.567 30   17.878
      30 17.878
      30 17.878
28/11/2025 09:10:52.109 60   17.80
      60 17.80
      60 17.80
28/11/2025 09:01:15.362 50   17.878
      50 17.878
      50 17.878
28/11/2025 08:50:28.021 110   17.878
      110 17.878
      110 17.878
28/11/2025 08:43:15.837 200   17.878
      200 17.878
      200 17.878
28/11/2025 07:50:18.532 1 000   17.798
      1 000 17.798
      1 000 17.798
28/11/2025 07:49:53.715 860   17.80
      500 17.80
      60 17.80
      300 17.80
      100 17.80
      500 17.80
      60 17.80
      200 17.80
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)