ON Semiconductor Corp.

59

58

97.67

Date Time Volume Order Volume Price
15/05/2026 21:51:55.464 12   97.67
      12 97.67
      12 97.67
15/05/2026 21:23:45.555 210   98.04
      210 98.04
      210 98.04
15/05/2026 20:39:00.962 18   98.68
      18 98.68
      18 98.68
15/05/2026 19:39:55.123 52   99.02
      52 99.02
      52 99.02
15/05/2026 18:56:12.712 5   98.00
      5 98.00
      5 98.00
15/05/2026 18:39:24.244 35   97.45
      35 97.45
      35 97.45
15/05/2026 17:44:56.770 4   97.56
      4 97.56
      4 97.56
15/05/2026 16:28:38.567 55   96.85
      55 96.85
      55 96.85
15/05/2026 16:09:09.635 11   97.33
      11 97.33
      11 97.33
15/05/2026 15:40:11.491 4   97.60
      4 97.60
      4 97.60
15/05/2026 14:58:26.395 1   98.23
      1 98.23
      1 98.23
15/05/2026 14:40:20.550 3   97.04
      3 97.04
      3 97.04
15/05/2026 14:37:08.265 1   98.01
      1 98.01
      1 98.01
15/05/2026 14:30:16.630 62   98.02
      62 98.02
      62 98.02
15/05/2026 14:14:26.214 56   98.02
      56 98.02
      56 98.02
15/05/2026 13:40:16.258 20   99.23
      20 99.23
      20 99.23
15/05/2026 13:35:49.012 1   99.22
      1 99.22
      1 99.22
15/05/2026 13:29:22.486 18   98.17
      18 98.17
      18 98.17
15/05/2026 13:18:10.232 100   98.83
      100 98.83
      100 98.83
15/05/2026 13:18:01.246 100   98.76
      100 98.76
      100 98.76
15/05/2026 13:04:48.000 20   99.43
      20 99.43
      20 99.43
15/05/2026 12:29:56.632 100   98.33
      100 98.33
      100 98.33
15/05/2026 12:14:44.591 100   98.39
      100 98.39
      100 98.39
15/05/2026 12:06:14.266 1   98.39
      1 98.39
      1 98.39
15/05/2026 11:50:32.081 85   98.48
      85 98.48
      85 98.48
15/05/2026 11:50:26.598 35   98.49
      35 98.49
      35 98.49
15/05/2026 11:17:05.368 110   98.23
      110 98.23
      110 98.23
15/05/2026 11:17:05.109 85   98.23
      85 98.23
      85 98.23
15/05/2026 11:14:36.462 1   98.66
      1 98.66
      1 98.66
15/05/2026 10:22:35.501 15   98.50
      15 98.50
      15 98.50
15/05/2026 09:35:12.718 1   99.50
      1 99.50
      1 99.50
15/05/2026 09:33:28.650 1   99.00
      1 99.00
      1 99.00
15/05/2026 09:32:50.313 99   99.00
      99 99.00
      99 99.00
15/05/2026 09:30:20.264 1   100.00
      1 100.00
      1 100.00
15/05/2026 09:30:10.192 5   100.00
      5 100.00
      5 100.00
15/05/2026 09:16:10.896 15   99.00
      15 99.00
      14 99.00
      1 99.00
15/05/2026 09:11:50.098 99   99.93
      99 99.93
      99 99.93
15/05/2026 09:10:24.056 99   99.60
      99 99.60
      99 99.60
15/05/2026 09:04:46.540 70   100.00
      70 100.00
      70 100.00
15/05/2026 09:00:22.424 10   100.00
      10 100.00
      10 100.00
15/05/2026 08:42:40.881 28   100.00
      28 100.00
      28 100.00
15/05/2026 08:42:40.807 70   100.00
      70 100.00
      70 100.00
15/05/2026 08:40:56.516 42   100.98
      42 100.98
      42 100.98
15/05/2026 08:40:56.194 60   100.98
      60 100.98
      60 100.98
15/05/2026 08:40:24.693 98   100.00
      98 100.00
      98 100.00
15/05/2026 08:33:57.380 98   99.00
      98 99.00
      98 99.00
15/05/2026 08:33:37.625 25   99.00
      25 99.00
      25 99.00
15/05/2026 08:32:11.640 93   98.50
      93 98.50
      93 98.50
15/05/2026 08:31:55.860 50   98.50
      50 98.50
      50 98.50
15/05/2026 08:15:23.848 11   97.61
      11 97.61
      11 97.61
15/05/2026 08:12:30.780 5   98.50
      5 98.50
      5 98.50
15/05/2026 08:00:31.483 1   98.50
      1 98.50
      1 98.50
15/05/2026 08:00:18.032 1   98.50
      1 98.50
      1 98.50
15/05/2026 07:58:34.707 99   99.00
      99 99.00
      99 99.00
15/05/2026 07:56:38.201 54   99.00
      39 99.00
      54 99.00
      15 99.00
15/05/2026 07:40:27.616 99   99.95
      99 99.95
      99 99.95
15/05/2026 07:30:33.681 99   100.16
      99 100.16
      99 100.16
15/05/2026 07:30:02.660 5   100.20
      5 100.20
      5 100.20
Copyright © 2026 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)