VENTAS INC

Ticker: VTR CUSIP: 92276F100 Class: COM

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

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

Q4 2025

Shares 168,881 Value ($000) $8 Avg Close $74.98 Range $66.52 - $81.39

Q3 2025

Shares 168,881 Value ($000) $12 Avg Close $66.33 Range $61.13 - $69.57

Q2 2025

Shares 168,881 Value ($000) $11 Avg Close $63.96 Range $58.92 - $69.90

Q1 2025

Shares 166,898 Value ($000) $11 Avg Close $62.10 Range $55.13 - $69.10

Q4 2024

Shares 168,881 Value ($000) $10 Avg Close $60.66 Range $55.61 - $65.25

Q3 2024

Shares 168,881 Value ($000) $11 Avg Close $55.96 Range $48.28 - $62.92

Q2 2024

Shares 169,740 Value ($000) $9 Avg Close $44.49 Range $39.38 - $48.70

Q1 2024

Shares 166,898 Value ($000) $7 Avg Close $42.71 Range $39.41 - $47.58

Q4 2023

Shares 167,056 Value ($000) $8 Avg Close $41.74 Range $36.65 - $47.52

Q3 2023

Shares 168,077 Value ($000) $7 Avg Close $41.54 Range $38.09 - $46.14

Q2 2023

Shares 167,751 Value ($000) $8 Avg Close $41.40 Range $38.14 - $44.59

Q1 2023

Shares 188,185 Value ($000) $8 Avg Close $43.58 Range $37.43 - $48.05

Q4 2022

Shares 172,920 Value ($000) $8 Avg Close $37.75 Range $31.62 - $42.67

Q3 2022

Shares 160,234 Value ($000) $6,220 Avg Close $43.49 Range $34.25 - $47.88

Q2 2022

Shares 164,608 Value ($000) $8,322 Avg Close $49.12 Range $41.90 - $55.67

Q1 2022

Shares 173,020 Value ($000) $10,897 Avg Close $47.59 Range $42.74 - $55.75

Q4 2021

Shares 176,406 Value ($000) $8,911 Avg Close $45.11 Range $39.23 - $49.21

Q3 2021

Shares 191,692 Value ($000) $10,741 Avg Close $49.08 Range $45.88 - $52.32

Q2 2021

Shares 187,910 Value ($000) $10,735 Avg Close $47.45 Range $44.22 - $50.77

Q1 2021

Shares 189,120 Value ($000) $10,228 Avg Close $43.25 Range $38.26 - $48.96

Q4 2020

Shares 133,081 Value ($000) $6,534 Avg Close $38.61 Range $31.59 - $44.00

Q3 2020

Shares 125,583 Value ($000) $5,272 Avg Close $33.04 Range $27.94 - $38.41

Q2 2020

Shares 87,842 Value ($000) $3,188 Avg Close $26.96 Range $17.53 - $37.49

Q1 2020

Shares 53,199 Value ($000) $1,506 Avg Close $39.41 Range $10.59 - $50.29

Q4 2019

Shares 25,321 Value ($000) $1,463 Avg Close $49.16 Range $42.73 - $58.47

Q3 2019

Shares 33,373 Value ($000) $2,507 Avg Close $54.96 Range $50.85 - $58.38

Q2 2019

Shares 29,704 Value ($000) $2,116 Avg Close $48.82 Range $43.78 - $56.44

Q1 2019

Shares 19,869 Value ($000) $1,273 Avg Close $47.25 Range $42.74 - $49.48

Q4 2018

Shares 19,046 Value ($000) $1,193 Avg Close $43.99 Range $38.64 - $49.01

Q3 2018

Shares 19,869 Value ($000) $1,273 Avg Close $42.57 Range $39.40 - $44.41

Q2 2018

Shares 19,307 Value ($000) $1,167 Avg Close $37.95 Range $33.75 - $42.14

Q1 2018

Shares 19,343 Value ($000) $1,040 Avg Close $37.43 Range $34.11 - $43.17

Q4 2017

Shares 19,859 Value ($000) $1,415 Avg Close $44.53 Range $42.05 - $46.29

Q3 2017

Shares 19,859 Value ($000) $1,415 Avg Close $47.09 Range $44.84 - $48.98

Q2 2017

Shares 21,645 Value ($000) $1,591 Avg Close $46.00 Range $42.33 - $50.39

Q1 2017

Shares 23,230 Value ($000) $1,558 Avg Close $42.52 Range $40.59 - $44.82

Q4 2016

Shares 12,116 Value ($000) $746 Avg Close $42.58 Range $37.73 - $47.27

Q3 2016

Shares 12,116 Value ($000) $866 Avg Close $48.34 Range $44.78 - $51.02

Q2 2016

Shares 12,066 Value ($000) $872 Avg Close $43.45 Range $39.05 - $48.42

Q1 2016

Shares 12,066 Value ($000) $760 Avg Close $36.67 Range $30.41 - $41.81

Q4 2015

Shares 21,298 Value ($000) $1,203 Avg Close $34.92 Range $31.58 - $37.61

Q3 2015

Shares 12,736 Value ($000) $716 Avg Close $41.55 Range $33.17 - $49.57

Q2 2015

Shares 7,208 Value ($000) $453 Avg Close $48.92 Range $44.44 - $55.13

Q1 2015

Shares 11,504 Value ($000) $848 Avg Close $53.43 Range $49.19 - $57.93

Q4 2014

Shares 11,850 Value ($000) $863 Avg Close $48.29 Range $43.18 - $52.43

Q3 2014

Shares 11,050 Value ($000) $686 Avg Close $44.22 Range $42.29 - $45.74

Q2 2014

Shares 3,312 Value ($000) $212 Avg Close $44.52 Range $41.18 - $47.12

Q1 2014

Shares 2,012 Value ($000) $123 Avg Close $41.21 Range $38.05 - $43.07

Q4 2013

Shares 45,073 Value ($000) $2,577 Avg Close $40.58 Range $36.85 - $45.02

Q3 2013

Shares 46,373 Value ($000) $2,890 Avg Close $42.87 Range $38.53 - $47.61

Q2 2013

Shares 49,316 Value ($000) $3,439 Avg Close $49.18 Range $42.01 - $54.85

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	168,881	$8	$74.98	$66.52 - $81.39
Q3 2025	168,881	$12	$66.33	$61.13 - $69.57
Q2 2025	168,881	$11	$63.96	$58.92 - $69.90
Q1 2025	166,898	$11	$62.10	$55.13 - $69.10
Q4 2024	168,881	$10	$60.66	$55.61 - $65.25
Q3 2024	168,881	$11	$55.96	$48.28 - $62.92
Q2 2024	169,740	$9	$44.49	$39.38 - $48.70
Q1 2024	166,898	$7	$42.71	$39.41 - $47.58
Q4 2023	167,056	$8	$41.74	$36.65 - $47.52
Q3 2023	168,077	$7	$41.54	$38.09 - $46.14
Q2 2023	167,751	$8	$41.40	$38.14 - $44.59
Q1 2023	188,185	$8	$43.58	$37.43 - $48.05
Q4 2022	172,920	$8	$37.75	$31.62 - $42.67
Q3 2022	160,234	$6,220	$43.49	$34.25 - $47.88
Q2 2022	164,608	$8,322	$49.12	$41.90 - $55.67
Q1 2022	173,020	$10,897	$47.59	$42.74 - $55.75
Q4 2021	176,406	$8,911	$45.11	$39.23 - $49.21
Q3 2021	191,692	$10,741	$49.08	$45.88 - $52.32
Q2 2021	187,910	$10,735	$47.45	$44.22 - $50.77
Q1 2021	189,120	$10,228	$43.25	$38.26 - $48.96
Q4 2020	133,081	$6,534	$38.61	$31.59 - $44.00
Q3 2020	125,583	$5,272	$33.04	$27.94 - $38.41
Q2 2020	87,842	$3,188	$26.96	$17.53 - $37.49
Q1 2020	53,199	$1,506	$39.41	$10.59 - $50.29
Q4 2019	25,321	$1,463	$49.16	$42.73 - $58.47
Q3 2019	33,373	$2,507	$54.96	$50.85 - $58.38
Q2 2019	29,704	$2,116	$48.82	$43.78 - $56.44
Q1 2019	19,869	$1,273	$47.25	$42.74 - $49.48
Q4 2018	19,046	$1,193	$43.99	$38.64 - $49.01
Q3 2018	19,869	$1,273	$42.57	$39.40 - $44.41
Q2 2018	19,307	$1,167	$37.95	$33.75 - $42.14
Q1 2018	19,343	$1,040	$37.43	$34.11 - $43.17
Q4 2017	19,859	$1,415	$44.53	$42.05 - $46.29
Q3 2017	19,859	$1,415	$47.09	$44.84 - $48.98
Q2 2017	21,645	$1,591	$46.00	$42.33 - $50.39
Q1 2017	23,230	$1,558	$42.52	$40.59 - $44.82
Q4 2016	12,116	$746	$42.58	$37.73 - $47.27
Q3 2016	12,116	$866	$48.34	$44.78 - $51.02
Q2 2016	12,066	$872	$43.45	$39.05 - $48.42
Q1 2016	12,066	$760	$36.67	$30.41 - $41.81
Q4 2015	21,298	$1,203	$34.92	$31.58 - $37.61
Q3 2015	12,736	$716	$41.55	$33.17 - $49.57
Q2 2015	7,208	$453	$48.92	$44.44 - $55.13
Q1 2015	11,504	$848	$53.43	$49.19 - $57.93
Q4 2014	11,850	$863	$48.29	$43.18 - $52.43
Q3 2014	11,050	$686	$44.22	$42.29 - $45.74
Q2 2014	3,312	$212	$44.52	$41.18 - $47.12
Q1 2014	2,012	$123	$41.21	$38.05 - $43.07
Q4 2013	45,073	$2,577	$40.58	$36.85 - $45.02
Q3 2013	46,373	$2,890	$42.87	$38.53 - $47.61
Q2 2013	49,316	$3,439	$49.18	$42.01 - $54.85