ON Semiconductor Corp.

21

22

48.20

Date Time Volume Order Volume Price
08/12/2025 20:40:47.662 105   48.20
      105 48.20
      105 48.20
08/12/2025 19:36:00.774 50   48.295
      50 48.295
      50 48.295
08/12/2025 19:29:32.360 50   48.30
      50 48.30
      50 48.30
08/12/2025 18:01:06.694 20   48.585
      20 48.585
      20 48.585
08/12/2025 18:00:03.141 6   48.345
      6 48.345
      6 48.345
08/12/2025 16:53:49.382 75   48.50
      75 48.50
      75 48.50
08/12/2025 16:37:11.372 500   48.32
      500 48.32
      500 48.32
08/12/2025 15:49:55.761 25   48.42
      25 48.42
      25 48.42
08/12/2025 15:38:26.347 7   48.21
      7 48.21
      7 48.21
08/12/2025 13:56:12.918 110   47.125
      110 47.125
      110 47.125
08/12/2025 12:28:25.443 100   47.60
      100 47.60
      100 47.60
08/12/2025 12:27:53.041 80   47.18
      80 47.18
      80 47.18
08/12/2025 11:49:11.154 10   47.645
      10 47.645
      10 47.645
08/12/2025 09:51:40.287 20   46.925
      20 46.925
      20 46.925
08/12/2025 09:34:26.290 30   47.41
      30 47.41
      30 47.41
08/12/2025 09:30:44.148 1   47.42
      1 47.42
      1 47.42
08/12/2025 09:30:26.001 7   47.415
      7 47.415
      7 47.415
08/12/2025 08:47:34.551 21   47.425
      21 47.425
      21 47.425
08/12/2025 08:15:07.131 30   47.395
      30 47.395
      30 47.395
08/12/2025 08:01:45.463 1   47.38
      1 47.38
      1 47.38
08/12/2025 08:00:57.443 1   46.905
      1 46.905
      1 46.905
08/12/2025 07:30:04.365 4   46.92
      4 46.92
      4 46.92
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)