Ares Capital Corp.

102

98

17.572

Date Time Volume Order Volume Price
10/04/2025 21:44:25.752 17   17.572
      17 17.572
      17 17.572
10/04/2025 21:42:25.611 100   17.62
      100 17.62
      100 17.62
10/04/2025 21:11:43.946 415   17.768
      415 17.768
      415 17.768
10/04/2025 20:54:08.963 100   17.824
      100 17.824
      100 17.824
10/04/2025 20:53:19.250 140   17.766
      140 17.766
      140 17.766
10/04/2025 20:53:00.239 100   17.804
      100 17.804
      100 17.804
10/04/2025 20:51:02.637 775   17.76
      775 17.76
      775 17.76
10/04/2025 20:30:14.172 100   17.786
      100 17.786
      100 17.786
10/04/2025 20:26:23.639 170   17.832
      170 17.832
      170 17.832
10/04/2025 20:16:01.615 500   17.63
      500 17.63
      500 17.63
10/04/2025 20:16:00.103 1 800   17.63
      1 800 17.63
      1 800 17.63
10/04/2025 20:15:43.368 1 800   17.63
      1 800 17.63
      1 800 17.63
10/04/2025 20:15:43.143 1 800   17.63
      1 800 17.63
      1 800 17.63
10/04/2025 20:15:42.947 1 800   17.63
      1 800 17.63
      1 800 17.63
10/04/2025 20:15:42.782 1 800   17.63
      1 800 17.63
      1 800 17.63
10/04/2025 20:15:42.615 1 800   17.63
      1 800 17.63
      1 800 17.63
10/04/2025 20:15:42.445 1 800   17.63
      1 800 17.63
      1 800 17.63
10/04/2025 20:15:37.128 1 800   17.63
      1 800 17.63
      1 800 17.63
10/04/2025 20:15:37.015 1 800   17.63
      1 800 17.63
      1 800 17.63
10/04/2025 20:15:36.802 1 800   17.63
      1 800 17.63
      1 800 17.63
10/04/2025 20:15:36.248 1 800   17.63
      1 800 17.63
      1 800 17.63
10/04/2025 20:15:36.054 1 800   17.632
      1 800 17.632
      1 800 17.632
10/04/2025 20:15:35.900 1 800   17.632
      1 800 17.632
      1 800 17.632
10/04/2025 20:15:31.212 1 800   17.632
      1 800 17.632
      1 800 17.632
10/04/2025 20:15:31.003 1 800   17.632
      1 800 17.632
      1 800 17.632
10/04/2025 20:15:30.837 1 800   17.634
      1 800 17.634
      1 800 17.634
10/04/2025 20:15:30.665 1 800   17.634
      1 800 17.634
      1 800 17.634
10/04/2025 20:15:23.073 1 800   17.634
      1 800 17.634
      1 800 17.634
10/04/2025 20:15:21.288 1 800   17.634
      1 800 17.634
      1 800 17.634
10/04/2025 20:15:20.120 1 800   17.634
      1 800 17.634
      1 800 17.634
10/04/2025 20:14:45.937 1 800   17.636
      1 800 17.636
      1 800 17.636
10/04/2025 20:08:23.184 120   17.842
      120 17.842
      120 17.842
10/04/2025 20:05:37.237 100   17.926
      100 17.926
      100 17.926
10/04/2025 19:59:51.080 200   17.822
      200 17.822
      200 17.822
10/04/2025 19:57:25.336 5   17.85
      5 17.85
      5 17.85
10/04/2025 19:52:58.977 280   17.78
      280 17.78
      280 17.78
10/04/2025 19:41:35.676 100   17.706
      100 17.706
      100 17.706
10/04/2025 19:40:43.986 10   17.67
      10 17.67
      10 17.67
10/04/2025 19:35:24.215 70   17.702
      70 17.702
      70 17.702
10/04/2025 19:23:20.052 46   17.564
      46 17.564
      46 17.564
10/04/2025 19:20:41.147 50   17.582
      50 17.582
      50 17.582
10/04/2025 18:46:52.419 100   17.588
      100 17.588
      100 17.588
10/04/2025 18:45:59.330 100   17.59
      100 17.59
      100 17.59
10/04/2025 18:43:36.266 130   17.632
      130 17.632
      130 17.632
10/04/2025 18:42:37.321 10   17.64
      10 17.64
      10 17.64
10/04/2025 18:27:16.110 100   17.51
      100 17.51
      100 17.51
10/04/2025 18:21:17.957 50   17.60
      50 17.60
      50 17.60
10/04/2025 18:02:39.826 50   17.736
      50 17.736
      50 17.736
10/04/2025 17:55:26.007 400   17.788
      400 17.788
      400 17.788
10/04/2025 17:52:18.555 100   17.70
      100 17.70
      100 17.70
10/04/2025 17:33:51.735 75   17.85
      75 17.85
      75 17.85
10/04/2025 17:29:27.983 56   17.872
      56 17.872
      56 17.872
10/04/2025 17:28:49.868 60   17.898
      60 17.898
      60 17.898
10/04/2025 17:22:31.211 20   17.984
      20 17.984
      20 17.984
10/04/2025 17:18:34.531 70   18.042
      70 18.042
      70 18.042
10/04/2025 17:08:01.477 17   18.046
      17 18.046
      17 18.046
10/04/2025 16:56:52.657 385   18.00
      30 18.00
      55 18.00
      385 18.00
      300 18.00
10/04/2025 16:48:07.331 100   18.076
      100 18.076
      100 18.076
10/04/2025 16:44:17.275 21   18.138
      21 18.138
      21 18.138
10/04/2025 16:42:49.490 27   18.23
      27 18.23
      27 18.23
10/04/2025 16:41:10.418 274   18.22
      274 18.22
      274 18.22
10/04/2025 16:34:04.346 36   18.146
      36 18.146
      36 18.146
10/04/2025 16:12:13.739 5   18.148
      5 18.148
      5 18.148
10/04/2025 16:00:19.234 75   18.148
      75 18.148
      75 18.148
10/04/2025 15:59:59.813 100   18.11
      100 18.11
      100 18.11
10/04/2025 15:36:09.507 1   18.386
      1 18.386
      1 18.386
10/04/2025 15:03:13.880 150   18.536
      150 18.536
      150 18.536
10/04/2025 13:53:32.414 500   18.71
      500 18.71
      500 18.71
10/04/2025 13:12:25.034 5   18.732
      5 18.732
      5 18.732
10/04/2025 12:54:49.013 100   18.756
      100 18.756
      100 18.756
10/04/2025 12:21:20.158 25   18.80
      25 18.80
      25 18.80
10/04/2025 11:57:15.474 100   18.774
      86 18.774
      14 18.774
      100 18.774
10/04/2025 11:53:40.872 500   18.40
      500 18.40
      60 18.40
      440 18.40
10/04/2025 11:24:01.800 500   18.514
      500 18.514
      500 18.514
10/04/2025 11:01:54.680 25   18.764
      25 18.764
      25 18.764
10/04/2025 10:38:19.926 500   18.65
      500 18.65
      500 18.65
10/04/2025 10:31:19.886 155   18.814
      155 18.814
      155 18.814
10/04/2025 10:29:35.841 50   18.828
      50 18.828
      50 18.828
10/04/2025 10:13:57.151 367   18.652
      367 18.652
      367 18.652
10/04/2025 10:06:52.482 32   18.74
      32 18.74
      32 18.74
10/04/2025 10:06:46.275 534   18.764
      534 18.764
      534 18.764
10/04/2025 10:06:45.595 534   18.764
      534 18.764
      534 18.764
10/04/2025 10:06:12.268 534   18.764
      534 18.764
      534 18.764
10/04/2025 10:00:01.166 30   18.91
      30 18.91
      30 18.91
10/04/2025 09:44:47.773 25   18.988
      25 18.988
      25 18.988
10/04/2025 09:33:08.690 1   18.912
      1 18.912
      1 18.912
10/04/2025 09:08:54.103 518   19.298
      518 19.298
      518 19.298
10/04/2025 09:07:57.033 50   19.298
      50 19.298
      50 19.298
10/04/2025 08:43:27.346 177   19.298
      177 19.298
      177 19.298
10/04/2025 08:41:59.570 523   19.298
      523 19.298
      523 19.298
10/04/2025 08:36:06.249 26   19.298
      26 19.298
      26 19.298
10/04/2025 08:16:20.333 160   19.298
      160 19.298
      160 19.298
10/04/2025 08:00:31.933 40   19.20
      40 19.20
      40 19.20
10/04/2025 08:00:09.739 3   19.198
      3 19.198
      3 19.198
10/04/2025 08:00:03.178 157   19.198
      157 19.198
      157 19.198
10/04/2025 07:43:07.465 75   19.198
      75 19.198
      75 19.198
10/04/2025 07:36:04.482 522   19.044
      522 19.044
      522 19.044
10/04/2025 07:34:28.593 50   19.052
      50 19.052
      50 19.052
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)