ON Semiconductor Corp.

35

25

43.21

Date Time Volume Order Volume Price
01/12/2025 21:21:09.263 25   43.21
      25 43.21
      25 43.21
01/12/2025 20:33:57.339 2 109   43.27
      2 109 43.27
      2 109 43.27
01/12/2025 20:33:52.153 140   43.27
      140 43.27
      140 43.27
01/12/2025 20:33:44.498 135   43.27
      135 43.27
      135 43.27
01/12/2025 19:31:57.250 40   43.705
      40 43.705
      40 43.705
01/12/2025 17:43:30.162 20   43.505
      20 43.505
      20 43.505
01/12/2025 17:43:08.385 470   43.50
      470 43.50
      470 43.50
01/12/2025 17:43:03.081 260   43.50
      260 43.50
      260 43.50
01/12/2025 17:43:02.574 270   43.50
      270 43.50
      270 43.50
01/12/2025 15:48:48.240 13   43.01
      13 43.01
      13 43.01
01/12/2025 15:42:56.625 25   42.535
      25 42.535
      25 42.535
01/12/2025 15:38:33.920 1   42.77
      1 42.77
      1 42.77
01/12/2025 14:55:39.340 2   42.125
      2 42.125
      2 42.125
01/12/2025 13:45:08.389 240   42.59
      240 42.59
      240 42.59
01/12/2025 11:35:05.665 11   42.305
      11 42.305
      11 42.305
01/12/2025 11:27:03.110 50   42.66
      50 42.66
      50 42.66
01/12/2025 11:09:06.349 20   42.50
      20 42.50
      20 42.50
01/12/2025 09:30:34.470 5   42.80
      5 42.80
      5 42.80
01/12/2025 09:07:38.305 230   42.60
      230 42.60
      230 42.60
01/12/2025 09:03:35.298 111   42.30
      35 42.30
      76 42.30
      100 42.30
      10 42.30
      1 42.30
01/12/2025 09:02:15.790 232   42.87
      232 42.87
      232 42.87
01/12/2025 08:38:10.695 1   42.855
      1 42.855
      1 42.855
01/12/2025 08:37:22.743 111   42.855
      10 42.855
      100 42.855
      1 42.855
      81 42.855
      30 42.855
01/12/2025 08:36:55.292 140   43.005
      140 43.005
      140 43.005
01/12/2025 07:30:18.951 400   43.05
      400 43.05
      400 43.05
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)