DOLBY LABORATORIES INC

Ticker: DLB CUSIP: 25659T107 Class: Common Stock

DekaBank Deutsche Girozentrale's Holding History (CIK: 0001456228)

Note: Option positions (PUT/CALL) are excluded.

Q4 2023

Shares 2,557 Value ($000) $0 Avg Close $80.91 Range $75.02 - $86.60

Q3 2023

Shares 2,763 Value ($000) $0 Avg Close $80.21 Range $72.70 - $86.91

Q2 2023

Shares 19,093 Value ($000) $2 Avg Close $79.68 Range $76.99 - $82.23

Q2 2022

Shares 242 Value ($000) $17 Avg Close $71.15 Range $65.54 - $74.94

Q1 2022

Shares 361 Value ($000) $28 Avg Close $75.38 Range $64.96 - $90.64

Q4 2021

Shares 468 Value ($000) $45 Avg Close $83.62 Range $77.77 - $90.31

Q3 2021

Shares 2,753 Value ($000) $244 Avg Close $90.36 Range $81.92 - $97.28

Q2 2021

Shares 2,956 Value ($000) $293 Avg Close $91.87 Range $85.53 - $97.29

Q1 2021

Shares 2,488 Value ($000) $244 Avg Close $88.73 Range $79.75 - $94.31

Q4 2020

Shares 9,700 Value ($000) $925 Avg Close $76.44 Range $59.22 - $90.35

Q3 2020

Shares 15,300 Value ($000) $996 Avg Close $62.47 Range $58.65 - $68.13

Q2 2020

Shares 9,700 Value ($000) $637 Avg Close $55.07 Range $46.23 - $63.20

Q3 2019

Shares 5,600 Value ($000) $357 Avg Close $57.27 Range $50.99 - $62.55

Q2 2019

Shares 290,700 Value ($000) $18,866 Avg Close $57.88 Range $54.55 - $59.82

Q1 2019

Shares 255,400 Value ($000) $17,883 Avg Close $57.83 Range $53.69 - $60.43

Q4 2018

Shares 255,700 Value ($000) $15,539 Avg Close $60.76 Range $52.57 - $64.86

Q3 2018

Shares 255,400 Value ($000) $17,883 Avg Close $60.37 Range $54.64 - $64.93

Q2 2018

Shares 265,900 Value ($000) $16,425 Avg Close $57.13 Range $52.96 - $62.04

Q1 2018

Shares 257,180 Value ($000) $16,138 Avg Close $57.61 Range $52.34 - $66.45

Q3 2015

Shares 1 Value ($000) $0 Avg Close $29.71 Range $26.03 - $34.72

Q2 2015

Shares 1 Value ($000) $0 Avg Close $34.39 Range $32.50 - $36.27

Q1 2015

Shares 1 Value ($000) $0 Avg Close $34.58 Range $32.21 - $37.66

Q4 2014

Shares 1 Value ($000) $0 Avg Close $36.69 Range $32.58 - $39.93

Q3 2014

Shares 1 Value ($000) $0 Avg Close $38.23 Range $35.13 - $40.80

Q2 2014

Shares 1 Value ($000) $0 Avg Close $36.03 Range $33.45 - $38.82

Q1 2014

Shares 1 Value ($000) $0 Avg Close $36.24 Range $32.80 - $38.96

Q4 2013

Shares 1 Value ($000) $0 Avg Close $31.02 Range $29.66 - $33.55

Q3 2013

Shares 1 Value ($000) $0 Avg Close $28.66 Range $26.74 - $30.36

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2023	2,557	$0	$80.91	$75.02 - $86.60
Q3 2023	2,763	$0	$80.21	$72.70 - $86.91
Q2 2023	19,093	$2	$79.68	$76.99 - $82.23
Q2 2022	242	$17	$71.15	$65.54 - $74.94
Q1 2022	361	$28	$75.38	$64.96 - $90.64
Q4 2021	468	$45	$83.62	$77.77 - $90.31
Q3 2021	2,753	$244	$90.36	$81.92 - $97.28
Q2 2021	2,956	$293	$91.87	$85.53 - $97.29
Q1 2021	2,488	$244	$88.73	$79.75 - $94.31
Q4 2020	9,700	$925	$76.44	$59.22 - $90.35
Q3 2020	15,300	$996	$62.47	$58.65 - $68.13
Q2 2020	9,700	$637	$55.07	$46.23 - $63.20
Q3 2019	5,600	$357	$57.27	$50.99 - $62.55
Q2 2019	290,700	$18,866	$57.88	$54.55 - $59.82
Q1 2019	255,400	$17,883	$57.83	$53.69 - $60.43
Q4 2018	255,700	$15,539	$60.76	$52.57 - $64.86
Q3 2018	255,400	$17,883	$60.37	$54.64 - $64.93
Q2 2018	265,900	$16,425	$57.13	$52.96 - $62.04
Q1 2018	257,180	$16,138	$57.61	$52.34 - $66.45
Q3 2015	1	$0	$29.71	$26.03 - $34.72
Q2 2015	1	$0	$34.39	$32.50 - $36.27
Q1 2015	1	$0	$34.58	$32.21 - $37.66
Q4 2014	1	$0	$36.69	$32.58 - $39.93
Q3 2014	1	$0	$38.23	$35.13 - $40.80
Q2 2014	1	$0	$36.03	$33.45 - $38.82
Q1 2014	1	$0	$36.24	$32.80 - $38.96
Q4 2013	1	$0	$31.02	$29.66 - $33.55
Q3 2013	1	$0	$28.66	$26.74 - $30.36