Lam Research Corp.

82

77

139.74

Date Time Volume Order Volume Price
15/12/2025 21:59:03.890 4   139.74
      4 139.74
      4 139.74
15/12/2025 21:34:45.733 38   140.72
      38 140.72
      38 140.72
15/12/2025 21:33:37.829 2   140.34
      2 140.34
      2 140.34
15/12/2025 21:26:37.412 14   140.70
      14 140.70
      14 140.70
15/12/2025 21:09:29.805 10   140.46
      10 140.46
      10 140.46
15/12/2025 21:07:26.008 50   140.42
      50 140.42
      50 140.42
15/12/2025 20:42:09.682 79   140.04
      79 140.04
      79 140.04
15/12/2025 20:19:08.119 2   140.86
      2 140.86
      2 140.86
15/12/2025 20:05:24.217 20   141.26
      20 141.26
      20 141.26
15/12/2025 20:00:00.449 20   141.00
      20 141.00
      20 141.00
15/12/2025 19:50:00.812 14   141.10
      14 141.10
      14 141.10
15/12/2025 19:17:55.023 100   141.04
      100 141.04
      100 141.04
15/12/2025 19:15:05.834 10   140.86
      10 140.86
      10 140.86
15/12/2025 19:07:36.543 15   140.96
      15 140.96
      15 140.96
15/12/2025 18:52:40.538 15   140.28
      15 140.28
      15 140.28
15/12/2025 18:32:38.649 100   141.52
      100 141.52
      100 141.52
15/12/2025 18:12:20.461 25   141.28
      25 141.28
      25 141.28
15/12/2025 18:06:15.126 25   141.50
      25 141.50
      25 141.50
15/12/2025 17:58:58.899 10   140.84
      10 140.84
      10 140.84
15/12/2025 17:40:29.344 7   140.92
      7 140.92
      7 140.92
15/12/2025 17:26:30.431 5   141.38
      5 141.38
      5 141.38
15/12/2025 17:26:21.828 30   141.50
      30 141.50
      30 141.50
15/12/2025 17:19:59.662 10   141.00
      10 141.00
      10 141.00
15/12/2025 17:12:56.348 350   139.58
      350 139.58
      350 139.58
15/12/2025 17:08:20.870 31   139.48
      31 139.48
      31 139.48
15/12/2025 16:58:27.398 5   139.92
      5 139.92
      5 139.92
15/12/2025 16:48:47.132 50   140.76
      50 140.76
      50 140.76
15/12/2025 16:48:31.165 20   140.36
      20 140.36
      20 140.36
15/12/2025 16:47:01.279 55   140.76
      55 140.76
      55 140.76
15/12/2025 16:21:35.268 10   140.10
      10 140.10
      10 140.10
15/12/2025 16:14:12.753 1   140.74
      1 140.74
      1 140.74
15/12/2025 16:12:41.422 3   140.34
      3 140.34
      3 140.34
15/12/2025 16:08:44.299 10   140.86
      10 140.86
      10 140.86
15/12/2025 16:05:29.755 22   140.48
      22 140.48
      22 140.48
15/12/2025 16:00:29.538 3   139.78
      3 139.78
      3 139.78
15/12/2025 16:00:10.816 1   140.26
      1 140.26
      1 140.26
15/12/2025 15:58:50.154 79   139.78
      79 139.78
      79 139.78
15/12/2025 15:47:33.952 1   140.38
      1 140.38
      1 140.38
15/12/2025 15:46:41.483 1   140.76
      1 140.76
      1 140.76
15/12/2025 15:38:40.686 1   140.30
      1 140.30
      1 140.30
15/12/2025 15:37:52.374 10   140.00
      10 140.00
      10 140.00
15/12/2025 15:37:27.726 18   139.98
      18 139.98
      18 139.98
15/12/2025 15:22:22.020 7   139.98
      7 139.98
      7 139.98
15/12/2025 14:45:37.543 33   138.46
      33 138.46
      33 138.46
15/12/2025 13:08:11.011 5   137.64
      5 137.64
      5 137.64
15/12/2025 12:50:53.895 1   137.46
      1 137.46
      1 137.46
15/12/2025 12:50:49.895 17   138.82
      17 138.82
      17 138.82
15/12/2025 12:18:08.632 70   138.60
      70 138.60
      70 138.60
15/12/2025 11:55:54.639 25   138.54
      25 138.54
      25 138.54
15/12/2025 11:30:22.880 6   137.22
      6 137.22
      6 137.22
15/12/2025 11:28:03.824 36   138.56
      36 138.56
      36 138.56
15/12/2025 11:26:44.635 1   137.22
      1 137.22
      1 137.22
15/12/2025 11:01:02.213 1   138.52
      1 138.52
      1 138.52
15/12/2025 10:12:18.412 20   136.42
      20 136.42
      20 136.42
15/12/2025 10:02:01.522 21   136.50
      21 136.50
      21 136.50
15/12/2025 10:00:32.494 147   136.50
      147 136.50
      147 136.50
15/12/2025 10:00:15.052 259   136.54
      259 136.54
      259 136.54
15/12/2025 10:00:03.429 41   136.52
      41 136.52
      41 136.52
15/12/2025 10:00:01.425 50   136.52
      50 136.52
      50 136.52
15/12/2025 10:00:00.947 62   136.52
      62 136.52
      62 136.52
15/12/2025 09:57:09.992 384   136.54
      384 136.54
      384 136.54
15/12/2025 09:57:00.516 135   136.52
      135 136.52
      135 136.52
15/12/2025 09:56:43.928 70   136.52
      70 136.52
      70 136.52
15/12/2025 09:55:32.730 61   136.52
      61 136.52
      61 136.52
15/12/2025 09:55:25.966 40   136.52
      40 136.52
      40 136.52
15/12/2025 09:55:14.691 102   136.52
      102 136.52
      102 136.52
15/12/2025 09:54:52.405 146   136.52
      146 136.52
      146 136.52
15/12/2025 09:54:45.047 74   136.54
      74 136.54
      74 136.54
15/12/2025 09:54:44.429 3   136.54
      3 136.54
      3 136.54
15/12/2025 09:54:43.927 184   136.54
      184 136.54
      184 136.54
15/12/2025 09:54:43.724 195   136.54
      73 136.54
      195 136.54
      122 136.54
15/12/2025 09:52:05.768 86   136.56
      86 136.56
      86 136.56
15/12/2025 09:52:05.592 140   136.56
      140 136.56
      110 136.56
      30 136.56
15/12/2025 09:30:53.083 3   137.72
      3 137.72
      3 137.72
15/12/2025 09:30:41.194 6   137.72
      6 137.72
      6 137.72
15/12/2025 08:00:18.771 1   137.86
      1 137.86
      1 137.86
15/12/2025 07:39:56.324 20   137.78
      20 137.78
      20 137.78
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)