Ares Capital Corp.

51

43

18.65

Date Time Volume Order Volume Price
13/06/2025 21:45:45.915 148   18.65
      148 18.65
      148 18.65
13/06/2025 21:44:55.477 133   18.658
      133 18.658
      133 18.658
13/06/2025 21:02:01.989 55   18.72
      55 18.72
      55 18.72
13/06/2025 20:22:13.689 50   18.75
      50 18.75
      50 18.75
13/06/2025 20:15:15.276 100   18.75
      100 18.75
      100 18.75
13/06/2025 20:09:22.932 50   18.762
      50 18.762
      50 18.762
13/06/2025 19:26:14.801 100   18.756
      100 18.756
      100 18.756
13/06/2025 18:23:56.724 100   18.802
      100 18.802
      100 18.802
13/06/2025 17:50:16.799 53   18.814
      53 18.814
      53 18.814
13/06/2025 17:29:32.146 15   18.80
      15 18.80
      15 18.80
13/06/2025 16:23:45.365 600   18.716
      600 18.716
      600 18.716
13/06/2025 16:21:43.699 160   18.746
      160 18.746
      160 18.746
13/06/2025 16:18:27.344 320   18.75
      320 18.75
      280 18.75
      40 18.75
13/06/2025 15:58:58.524 110   18.79
      110 18.79
      110 18.79
13/06/2025 15:57:39.162 600   18.806
      600 18.806
      600 18.806
13/06/2025 15:56:44.992 1 500   18.796
      1 500 18.796
      1 500 18.796
13/06/2025 15:52:22.381 80   18.802
      80 18.802
      80 18.802
13/06/2025 15:51:22.415 80   18.812
      80 18.812
      80 18.812
13/06/2025 15:38:42.681 100   18.836
      100 18.836
      100 18.836
13/06/2025 15:32:31.059 200   18.902
      200 18.902
      200 18.902
13/06/2025 15:32:16.675 100   18.912
      100 18.912
      100 18.912
13/06/2025 15:04:08.688 4   18.908
      4 18.908
      4 18.908
13/06/2025 14:58:09.851 15   18.908
      15 18.908
      15 18.908
13/06/2025 14:29:14.144 80   18.934
      80 18.934
      80 18.934
13/06/2025 14:05:03.548 128   18.946
      128 18.946
      128 18.946
13/06/2025 14:02:40.917 800   18.844
      100 18.844
      700 18.844
      800 18.844
13/06/2025 13:49:51.399 16   18.948
      16 18.948
      16 18.948
13/06/2025 13:23:59.157 50   18.962
      50 18.962
      50 18.962
13/06/2025 13:01:21.870 427   18.95
      427 18.95
      427 18.95
13/06/2025 13:01:19.589 13   18.95
      13 18.95
      13 18.95
13/06/2025 12:22:48.078 145   18.768
      100 18.768
      45 18.768
      145 18.768
13/06/2025 11:30:10.365 527   18.968
      527 18.968
      527 18.968
13/06/2025 10:08:31.442 200   18.766
      200 18.766
      200 18.766
13/06/2025 10:02:55.273 50   19.09
      50 19.09
      50 19.09
13/06/2025 09:56:35.871 105   18.65
      105 18.65
      52 18.65
      53 18.65
13/06/2025 09:50:01.738 54   18.568
      35 18.568
      19 18.568
      54 18.568
13/06/2025 09:07:52.883 595   18.712
      50 18.712
      27 18.712
      518 18.712
      595 18.712
13/06/2025 08:52:18.931 524   18.87
      524 18.87
      524 18.87
13/06/2025 08:31:21.452 524   18.708
      524 18.708
      524 18.708
13/06/2025 08:22:42.363 524   18.612
      524 18.612
      524 18.612
13/06/2025 08:14:49.363 469   18.32
      469 18.32
      469 18.32
13/06/2025 07:55:28.750 531   18.586
      531 18.586
      531 18.586
13/06/2025 07:30:15.352 60   18.592
      60 18.592
      60 18.592
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 CEST (UTC+2)