Ares Capital Corp.

45

44

18.14

Date Time Volume Order Volume Price
30/04/2025 18:42:26.777 300   18.14
      300 18.14
      300 18.14
30/04/2025 18:36:21.105 30   18.10
      30 18.10
      30 18.10
30/04/2025 18:14:42.000 83   18.164
      83 18.164
      83 18.164
30/04/2025 18:05:42.690 100   18.132
      100 18.132
      100 18.132
30/04/2025 17:40:34.361 60   18.222
      60 18.222
      60 18.222
30/04/2025 17:36:13.099 182   18.188
      182 18.188
      182 18.188
30/04/2025 17:28:54.696 100   18.21
      100 18.21
      100 18.21
30/04/2025 17:23:51.238 50   18.188
      50 18.188
      50 18.188
30/04/2025 17:12:49.190 1 000   18.078
      1 000 18.078
      1 000 18.078
30/04/2025 17:08:37.774 50   18.112
      50 18.112
      50 18.112
30/04/2025 16:30:47.747 45   18.06
      45 18.06
      45 18.06
30/04/2025 16:21:28.882 195   18.004
      195 18.004
      195 18.004
30/04/2025 16:17:19.949 280   17.998
      280 17.998
      280 17.998
30/04/2025 16:15:14.303 180   17.93
      180 17.93
      180 17.93
30/04/2025 16:11:55.549 90   17.98
      90 17.98
      90 17.98
30/04/2025 15:57:21.344 56   17.82
      56 17.82
      56 17.82
30/04/2025 15:47:24.398 39   17.876
      39 17.876
      39 17.876
30/04/2025 15:36:08.329 1   17.928
      1 17.928
      1 17.928
30/04/2025 15:34:27.790 50   17.968
      50 17.968
      50 17.968
30/04/2025 14:25:16.999 30   18.224
      30 18.224
      30 18.224
30/04/2025 14:11:25.499 830   18.238
      830 18.238
      830 18.238
30/04/2025 14:08:59.280 55   18.354
      55 18.354
      55 18.354
30/04/2025 13:39:28.441 50   18.362
      50 18.362
      50 18.362
30/04/2025 13:31:28.030 162   18.248
      162 18.248
      100 18.248
      2 18.248
      60 18.248
30/04/2025 13:30:38.041 164   18.302
      164 18.302
      164 18.302
30/04/2025 13:29:39.619 164   18.302
      164 18.302
      164 18.302
30/04/2025 13:13:17.062 50   18.252
      50 18.252
      50 18.252
30/04/2025 13:02:03.733 100   18.382
      100 18.382
      100 18.382
30/04/2025 12:27:13.389 22   18.466
      22 18.466
      22 18.466
30/04/2025 11:57:14.369 250   18.486
      250 18.486
      250 18.486
30/04/2025 11:55:42.499 650   18.486
      650 18.486
      650 18.486
30/04/2025 11:54:01.215 400   18.40
      400 18.40
      400 18.40
30/04/2025 11:53:51.456 400   18.398
      400 18.398
      400 18.398
30/04/2025 11:51:34.838 55   18.398
      55 18.398
      55 18.398
30/04/2025 11:39:34.910 180   18.398
      180 18.398
      180 18.398
30/04/2025 11:38:27.297 60   18.398
      60 18.398
      60 18.398
30/04/2025 10:31:08.079 500   18.444
      500 18.444
      500 18.444
30/04/2025 10:07:34.873 120   18.422
      120 18.422
      120 18.422
30/04/2025 09:49:07.297 150   18.33
      150 18.33
      150 18.33
30/04/2025 09:42:34.505 10   18.33
      10 18.33
      10 18.33
30/04/2025 09:28:50.401 100   18.324
      100 18.324
      100 18.324
30/04/2025 09:10:09.277 1   18.332
      1 18.332
      1 18.332
30/04/2025 09:06:31.211 20   18.332
      20 18.332
      20 18.332
30/04/2025 08:55:27.456 56   18.296
      56 18.296
      56 18.296
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)