ON Semiconductor Corp.

43

40

82.68

Date Time Volume Order Volume Price
09/06/2023 20:52:03.240 15   82.68
      15 82.68
      15 82.68
09/06/2023 17:54:26.861 20   82.50
      20 82.50
      20 82.50
09/06/2023 17:46:03.882 115   82.88
      115 82.88
      115 82.88
09/06/2023 17:19:16.111 12   83.18
      12 83.18
      12 83.18
09/06/2023 17:14:11.149 12   83.36
      12 83.36
      12 83.36
09/06/2023 17:09:01.541 35   83.40
      35 83.40
      35 83.40
09/06/2023 17:01:42.829 12   83.20
      12 83.20
      12 83.20
09/06/2023 16:48:36.666 5   83.16
      5 83.16
      5 83.16
09/06/2023 16:40:54.704 100   82.93
      18 82.93
      82 82.93
      100 82.93
09/06/2023 16:29:44.193 20   83.80
      20 83.80
      20 83.80
09/06/2023 15:59:37.302 20   84.39
      20 84.39
      20 84.39
09/06/2023 15:51:02.841 25   84.32
      25 84.32
      25 84.32
09/06/2023 15:42:50.245 30   85.16
      30 85.16
      30 85.16
09/06/2023 15:36:01.142 20   85.00
      20 85.00
      20 85.00
09/06/2023 15:34:34.454 19   85.05
      19 85.05
      19 85.05
09/06/2023 15:08:37.053 10   85.08
      10 85.08
      10 85.08
09/06/2023 14:52:17.430 60   84.69
      60 84.69
      60 84.69
09/06/2023 13:54:38.201 1   84.73
      1 84.73
      1 84.73
09/06/2023 13:47:39.713 50   84.61
      50 84.61
      50 84.61
09/06/2023 13:47:38.386 50   84.61
      50 84.61
      50 84.61
09/06/2023 13:31:21.746 44   85.00
      44 85.00
      40 85.00
      4 85.00
09/06/2023 13:14:17.504 11   85.20
      11 85.20
      11 85.20
09/06/2023 12:12:08.255 235   85.19
      235 85.19
      235 85.19
09/06/2023 12:10:34.716 60   85.20
      60 85.20
      60 85.20
09/06/2023 11:49:21.970 10   85.19
      10 85.19
      10 85.19
09/06/2023 11:49:21.202 60   85.19
      60 85.19
      60 85.19
09/06/2023 11:49:20.386 60   85.19
      60 85.19
      60 85.19
09/06/2023 11:49:19.361 60   85.19
      60 85.19
      60 85.19
09/06/2023 11:47:26.649 60   85.20
      60 85.20
      60 85.20
09/06/2023 11:45:49.683 60   84.80
      60 84.80
      60 84.80
09/06/2023 11:06:09.588 20   84.80
      20 84.80
      20 84.80
09/06/2023 10:42:27.730 12   84.80
      12 84.80
      12 84.80
09/06/2023 10:38:01.025 700   84.80
      240 84.80
      700 84.80
      460 84.80
09/06/2023 10:37:38.276 200   84.65
      200 84.65
      200 84.65
09/06/2023 10:33:51.180 60   84.08
      60 84.08
      60 84.08
09/06/2023 10:05:08.743 1   83.13
      1 83.13
      1 83.13
09/06/2023 10:04:33.960 1   83.11
      1 83.11
      1 83.11
09/06/2023 10:01:52.091 12   83.91
      12 83.91
      12 83.91
09/06/2023 08:04:55.123 34   83.78
      34 83.78
      34 83.78
09/06/2023 08:03:36.617 66   83.78
      6 83.78
      60 83.78
      66 83.78
Copyright © 2023 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)