ON Semiconductor Corp.

61

61

84.88

Date Time Volume Order Volume Price
01/07/2026 21:32:17.897 9   84.88
      9 84.88
      9 84.88
01/07/2026 21:04:58.730 3   84.67
      3 84.67
      3 84.67
01/07/2026 21:01:51.340 1   84.24
      1 84.24
      1 84.24
01/07/2026 20:52:21.782 11   84.14
      11 84.14
      11 84.14
01/07/2026 20:38:42.359 5   84.46
      5 84.46
      5 84.46
01/07/2026 20:19:13.403 36   84.64
      36 84.64
      36 84.64
01/07/2026 20:04:23.256 130   83.94
      130 83.94
      130 83.94
01/07/2026 19:06:16.738 15   84.17
      15 84.17
      15 84.17
01/07/2026 18:38:07.835 16   84.49
      16 84.49
      16 84.49
01/07/2026 18:29:12.030 3   84.38
      3 84.38
      3 84.38
01/07/2026 18:28:52.426 1   84.65
      1 84.65
      1 84.65
01/07/2026 18:25:44.353 47   84.84
      47 84.84
      47 84.84
01/07/2026 18:20:45.364 12   84.30
      12 84.30
      12 84.30
01/07/2026 18:18:48.966 23   84.29
      23 84.29
      23 84.29
01/07/2026 17:48:23.703 10   84.30
      10 84.30
      10 84.30
01/07/2026 17:35:52.680 2   84.41
      2 84.41
      2 84.41
01/07/2026 17:28:04.513 30   84.07
      30 84.07
      30 84.07
01/07/2026 17:16:28.764 126   83.85
      126 83.85
      126 83.85
01/07/2026 17:04:45.509 90   84.40
      90 84.40
      90 84.40
01/07/2026 16:27:10.700 12   83.78
      12 83.78
      12 83.78
01/07/2026 16:19:37.595 10   83.66
      10 83.66
      10 83.66
01/07/2026 16:18:31.621 90   83.60
      90 83.60
      90 83.60
01/07/2026 16:04:30.786 300   83.29
      300 83.29
      300 83.29
01/07/2026 15:59:27.357 12   82.52
      12 82.52
      12 82.52
01/07/2026 15:41:44.389 14   83.10
      14 83.10
      14 83.10
01/07/2026 15:40:47.867 1   82.89
      1 82.89
      1 82.89
01/07/2026 15:40:23.151 5   82.80
      5 82.80
      5 82.80
01/07/2026 15:34:45.514 24   81.18
      24 81.18
      24 81.18
01/07/2026 15:31:33.102 92   80.95
      92 80.95
      92 80.95
01/07/2026 15:23:25.096 7   80.65
      7 80.65
      7 80.65
01/07/2026 15:20:27.235 13   80.51
      13 80.51
      13 80.51
01/07/2026 15:15:09.143 30   80.00
      30 80.00
      30 80.00
01/07/2026 14:56:53.805 2   80.64
      2 80.64
      2 80.64
01/07/2026 14:55:18.282 13   80.70
      13 80.70
      13 80.70
01/07/2026 14:49:57.767 15   80.70
      15 80.70
      15 80.70
01/07/2026 14:47:42.357 50   81.00
      50 81.00
      50 81.00
01/07/2026 14:11:55.072 19   81.86
      19 81.86
      19 81.86
01/07/2026 14:05:19.466 1   81.82
      1 81.82
      1 81.82
01/07/2026 12:58:49.526 1   82.65
      1 82.65
      1 82.65
01/07/2026 12:58:19.360 49   82.24
      49 82.24
      49 82.24
01/07/2026 12:51:59.176 2   82.24
      2 82.24
      2 82.24
01/07/2026 12:29:44.323 99   82.18
      99 82.18
      99 82.18
01/07/2026 12:11:14.210 9   82.50
      9 82.50
      9 82.50
01/07/2026 12:10:02.804 70   82.50
      70 82.50
      70 82.50
01/07/2026 11:55:56.746 35   81.96
      35 81.96
      35 81.96
01/07/2026 10:20:49.348 7   81.70
      7 81.70
      7 81.70
01/07/2026 10:04:01.210 66   81.88
      66 81.88
      66 81.88
01/07/2026 10:03:36.407 130   82.03
      130 82.03
      130 82.03
01/07/2026 10:03:36.157 115   82.04
      115 82.04
      115 82.04
01/07/2026 09:33:12.130 3   81.70
      3 81.70
      3 81.70
01/07/2026 09:32:50.117 1   82.40
      1 82.40
      1 82.40
01/07/2026 09:30:19.607 3   82.40
      3 82.40
      3 82.40
01/07/2026 09:30:11.875 4   82.40
      4 82.40
      4 82.40
01/07/2026 09:28:19.737 11   82.40
      11 82.40
      11 82.40
01/07/2026 09:04:53.914 110   82.40
      110 82.40
      110 82.40
01/07/2026 09:00:04.460 60   82.40
      60 82.40
      60 82.40
01/07/2026 08:53:57.832 120   82.20
      120 82.20
      120 82.20
01/07/2026 08:53:51.911 548   81.20
      546 81.20
      548 81.20
      2 81.20
01/07/2026 08:08:36.147 13   82.72
      13 82.72
      13 82.72
01/07/2026 07:30:09.357 121   82.54
      121 82.54
      121 82.54
01/07/2026 07:30:08.947 10   83.38
      10 83.38
      10 83.38
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)