Ares Capital Corp.

120

105

16.792

Date Time Volume Order Volume Price
13/10/2025 21:38:39.004 50   16.792
      50 16.792
      50 16.792
13/10/2025 21:29:32.081 200   16.806
      200 16.806
      200 16.806
13/10/2025 21:13:31.680 50   16.79
      50 16.79
      50 16.79
13/10/2025 20:52:07.438 103   16.828
      103 16.828
      103 16.828
13/10/2025 20:50:40.373 100   16.844
      100 16.844
      100 16.844
13/10/2025 20:40:31.666 75   16.858
      75 16.858
      75 16.858
13/10/2025 20:25:00.081 816   16.776
      816 16.776
      816 16.776
13/10/2025 20:24:03.046 800   16.776
      800 16.776
      800 16.776
13/10/2025 20:23:20.971 800   16.768
      800 16.768
      800 16.768
13/10/2025 20:10:09.257 35   16.80
      35 16.80
      35 16.80
13/10/2025 19:58:16.630 22   16.762
      22 16.762
      22 16.762
13/10/2025 19:54:17.122 300   16.762
      300 16.762
      300 16.762
13/10/2025 19:42:29.955 800   16.74
      800 16.74
      800 16.74
13/10/2025 19:40:27.009 800   16.756
      800 16.756
      800 16.756
13/10/2025 19:40:07.482 800   16.766
      800 16.766
      800 16.766
13/10/2025 19:39:30.371 800   16.766
      800 16.766
      800 16.766
13/10/2025 19:39:07.658 800   16.766
      800 16.766
      800 16.766
13/10/2025 19:33:06.464 50   16.81
      50 16.81
      50 16.81
13/10/2025 19:22:07.185 6   16.802
      6 16.802
      6 16.802
13/10/2025 19:20:00.166 1 800   16.802
      1 800 16.802
      1 800 16.802
13/10/2025 19:18:23.304 30   16.802
      30 16.802
      30 16.802
13/10/2025 19:11:11.492 7   16.796
      7 16.796
      7 16.796
13/10/2025 19:08:21.255 1 600   16.76
      1 600 16.76
      1 600 16.76
13/10/2025 19:02:15.969 40   16.79
      40 16.79
      40 16.79
13/10/2025 18:59:06.386 800   16.728
      800 16.728
      800 16.728
13/10/2025 18:58:38.895 6   16.77
      6 16.77
      6 16.77
13/10/2025 18:58:08.799 800   16.71
      800 16.71
      800 16.71
13/10/2025 18:42:57.858 30   16.748
      30 16.748
      30 16.748
13/10/2025 18:34:31.007 45   16.696
      45 16.696
      45 16.696
13/10/2025 18:31:17.474 150   16.724
      150 16.724
      150 16.724
13/10/2025 18:25:10.959 100   16.674
      100 16.674
      100 16.674
13/10/2025 18:23:46.116 100   16.716
      100 16.716
      100 16.716
13/10/2025 18:18:57.056 200   16.684
      200 16.684
      200 16.684
13/10/2025 18:10:18.573 150   16.656
      150 16.656
      150 16.656
13/10/2025 18:03:47.329 202   16.64
      202 16.64
      202 16.64
13/10/2025 18:00:42.028 68   16.624
      38 16.624
      30 16.624
      68 16.624
13/10/2025 17:53:41.282 65   16.658
      65 16.658
      65 16.658
13/10/2025 17:44:56.842 25   16.662
      25 16.662
      25 16.662
13/10/2025 17:21:43.133 599   16.672
      599 16.672
      599 16.672
13/10/2025 17:12:48.017 29   16.714
      29 16.714
      29 16.714
13/10/2025 16:54:23.279 600   16.624
      600 16.624
      600 16.624
13/10/2025 16:52:23.842 700   16.674
      700 16.674
      700 16.674
13/10/2025 16:52:12.304 2 300   16.672
      2 300 16.672
      2 300 16.672
13/10/2025 16:46:30.380 50   16.696
      50 16.696
      50 16.696
13/10/2025 16:39:15.330 60   16.66
      60 16.66
      60 16.66
13/10/2025 16:38:42.552 100   16.70
      100 16.70
      100 16.70
13/10/2025 16:31:18.241 61   16.664
      61 16.664
      61 16.664
13/10/2025 16:30:50.083 500   16.624
      500 16.624
      500 16.624
13/10/2025 16:16:00.746 60   16.68
      60 16.68
      60 16.68
13/10/2025 16:12:22.576 500   16.592
      500 16.592
      500 16.592
13/10/2025 16:11:48.761 560   16.638
      560 16.638
      560 16.638
13/10/2025 16:11:42.065 500   16.598
      500 16.598
      500 16.598
13/10/2025 16:11:34.431 3 000   16.638
      3 000 16.638
      3 000 16.638
13/10/2025 16:07:30.763 30   16.616
      30 16.616
      30 16.616
13/10/2025 16:03:16.985 500   16.55
      500 16.55
      500 16.55
13/10/2025 15:49:05.973 150   16.55
      150 16.55
      150 16.55
13/10/2025 15:48:19.455 1   16.56
      1 16.56
      1 16.56
13/10/2025 15:36:05.247 1   16.538
      1 16.538
      1 16.538
13/10/2025 15:36:04.809 600   16.578
      600 16.578
      600 16.578
13/10/2025 15:35:44.019 30   16.576
      30 16.576
      30 16.576
13/10/2025 15:20:49.624 75   16.402
      75 16.402
      75 16.402
13/10/2025 14:43:46.793 35   16.48
      35 16.48
      35 16.48
13/10/2025 14:39:57.671 60   16.486
      60 16.486
      60 16.486
13/10/2025 14:39:51.568 30   16.486
      30 16.486
      30 16.486
13/10/2025 14:17:02.007 60   16.402
      60 16.402
      60 16.402
13/10/2025 13:53:37.099 15   16.528
      15 16.528
      15 16.528
13/10/2025 13:45:37.912 290   16.53
      290 16.53
      290 16.53
13/10/2025 13:45:01.010 450   16.53
      450 16.53
      450 16.53
13/10/2025 13:40:31.910 147   16.402
      147 16.402
      147 16.402
13/10/2025 13:40:26.235 183   16.402
      183 16.402
      183 16.402
13/10/2025 13:30:40.803 300   16.508
      300 16.508
      300 16.508
13/10/2025 13:14:59.698 1 150   16.50
      1 000 16.50
      1 150 16.50
      150 16.50
13/10/2025 13:14:42.981 920   16.502
      920 16.502
      920 16.502
13/10/2025 13:05:55.518 325   16.578
      325 16.578
      325 16.578
13/10/2025 13:05:31.435 250   16.578
      250 16.578
      250 16.578
13/10/2025 13:03:39.094 180   16.578
      180 16.578
      180 16.578
13/10/2025 12:59:24.062 85   16.588
      85 16.588
      85 16.588
13/10/2025 12:33:20.355 500   16.588
      500 16.588
      500 16.588
13/10/2025 12:16:34.141 60   16.576
      60 16.576
      60 16.576
13/10/2025 11:02:30.601 115   16.588
      115 16.588
      115 16.588
13/10/2025 11:01:29.460 25   16.502
      25 16.502
      25 16.502
13/10/2025 10:56:36.544 590   16.588
      590 16.588
      590 16.588
13/10/2025 10:56:32.950 910   16.588
      910 16.588
      910 16.588
13/10/2025 10:53:15.968 650   16.588
      650 16.588
      650 16.588
13/10/2025 10:47:27.262 40   16.588
      40 16.588
      40 16.588
13/10/2025 10:27:52.096 10   16.568
      10 16.568
      10 16.568
13/10/2025 10:21:10.989 301   16.58
      301 16.58
      301 16.58
13/10/2025 10:15:24.421 220   16.796
      220 16.796
      220 16.796
13/10/2025 10:06:13.876 1 000   16.502
      1 000 16.502
      1 000 16.502
13/10/2025 09:51:10.500 149   16.596
      149 16.596
      149 16.596
13/10/2025 09:46:34.264 40   16.596
      40 16.596
      40 16.596
13/10/2025 09:42:29.552 129   16.502
      129 16.502
      129 16.502
13/10/2025 09:38:55.052 120   16.596
      120 16.596
      120 16.596
13/10/2025 09:32:24.087 130   16.596
      130 16.596
      130 16.596
13/10/2025 09:31:32.734 30   16.596
      3 16.596
      30 16.596
      27 16.596
13/10/2025 09:27:25.513 50   16.596
      50 16.596
      50 16.596
13/10/2025 09:18:43.704 55   16.596
      55 16.596
      55 16.596
13/10/2025 08:50:45.833 30   16.596
      30 16.596
      30 16.596
13/10/2025 08:47:00.427 400   16.322
      400 16.322
      400 16.322
13/10/2025 08:39:46.593 200   16.50
      200 16.50
      100 16.50
      100 16.50
13/10/2025 08:27:43.912 220   16.55
      10 16.55
      210 16.55
      220 16.55
13/10/2025 08:11:45.483 179   16.598
      179 16.598
      150 16.598
      29 16.598
13/10/2025 08:05:39.405 471   16.598
      200 16.598
      61 16.598
      200 16.598
      471 16.598
      10 16.598
13/10/2025 07:47:25.255 120   16.90
      120 16.90
      120 16.90
13/10/2025 07:30:34.182 918   16.514
      317 16.514
      601 16.514
      650 16.514
      122 16.514
      100 16.514
      40 16.514
      6 16.514
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)