ARCH CAP GROUP LTD

Ticker: ACGL CUSIP: G0450A105 Class: COM

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

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

Q4 2025

Shares 168,835 Value ($000) $17 Avg Close $91.50 Range $82.45 - $97.60

Q3 2025

Shares 168,835 Value ($000) $15 Avg Close $89.67 Range $84.81 - $94.51

Q2 2025

Shares 168,835 Value ($000) $15 Avg Close $92.27 Range $82.49 - $96.92

Q1 2025

Shares 176,530 Value ($000) $17 Avg Close $92.28 Range $87.42 - $97.40

Q4 2024

Shares 168,835 Value ($000) $15 Avg Close $98.18 Range $88.53 - $110.75

Q3 2024

Shares 168,835 Value ($000) $19 Avg Close $98.89 Range $89.46 - $109.06

Q2 2024

Shares 176,292 Value ($000) $18 Avg Close $92.47 Range $84.85 - $98.69

Q1 2024

Shares 176,530 Value ($000) $16 Avg Close $80.40 Range $70.63 - $88.03

Q4 2023

Shares 177,620 Value ($000) $13 Avg Close $77.71 Range $69.27 - $86.20

Q3 2023

Shares 205,548 Value ($000) $17 Avg Close $74.00 Range $68.78 - $80.66

Q2 2023

Shares 193,954 Value ($000) $14 Avg Close $68.76 Range $63.88 - $74.46

Q1 2023

Shares 137,762 Value ($000) $9 Avg Close $62.49 Range $57.72 - $68.73

Q4 2022

Shares 133,745 Value ($000) $8 Avg Close $53.09 Range $42.43 - $60.74

Q3 2022

Shares 91,086 Value ($000) $4,156 Avg Close $42.96 Range $39.03 - $45.57

Q2 2022

Shares 78,993 Value ($000) $3,501 Avg Close $44.08 Range $40.02 - $48.24

Q1 2022

Shares 75,329 Value ($000) $3,704 Avg Close $44.21 Range $41.45 - $46.74

Q4 2021

Shares 141,404 Value ($000) $6,288 Avg Close $40.35 Range $35.60 - $42.71

Q3 2021

Shares 38,786 Value ($000) $1,501 Avg Close $37.66 Range $34.74 - $40.45

Q2 2021

Shares 42,510 Value ($000) $1,644 Avg Close $37.65 Range $35.16 - $39.25

Q1 2021

Shares 45,386 Value ($000) $1,771 Avg Close $33.84 Range $29.70 - $37.41

Q4 2020

Shares 39,982 Value ($000) $1,416 Avg Close $31.21 Range $27.15 - $34.38

Q3 2020

Shares 58,805 Value ($000) $1,683 Avg Close $28.99 Range $24.93 - $32.03

Q2 2020

Shares 63,711 Value ($000) $1,803 Avg Close $26.29 Range $19.90 - $34.00

Q1 2020

Shares 64,847 Value ($000) $1,949 Avg Close $38.54 Range $21.43 - $45.95

Q4 2019

Shares 71,485 Value ($000) $3,042 Avg Close $39.45 Range $38.15 - $40.92

Q3 2019

Shares 83,872 Value ($000) $3,570 Avg Close $37.49 Range $35.20 - $40.76

Q2 2019

Shares 98,423 Value ($000) $3,623 Avg Close $32.43 Range $30.49 - $35.41

Q1 2019

Shares 29,573 Value ($000) $963 Avg Close $28.95 Range $23.84 - $31.43

Q4 2018

Shares 29,839 Value ($000) $827 Avg Close $26.29 Range $23.57 - $28.53

Q3 2018

Shares 29,573 Value ($000) $963 Avg Close $28.28 Range $24.96 - $29.78

Q2 2018

Shares 27,693 Value ($000) $775 Avg Close $25.54 Range $24.44 - $27.51

Q1 2018

Shares 39,362 Value ($000) $3,431 Avg Close $27.98 Range $26.36 - $30.04

Q4 2017

Shares 26,678 Value ($000) $2,645 Avg Close $30.41 Range $28.31 - $32.52

Q3 2017

Shares 26,678 Value ($000) $2,645 Avg Close $30.68 Range $28.69 - $31.53

Q2 2017

Shares 26,891 Value ($000) $2,575 Avg Close $30.16 Range $29.16 - $31.45

Q1 2017

Shares 26,200 Value ($000) $2,529 Avg Close $29.06 Range $26.69 - $30.44

Q4 2016

Shares 22,948 Value ($000) $1,973 Avg Close $25.85 Range $24.24 - $28.02

Q3 2016

Shares 35,548 Value ($000) $2,834 Avg Close $24.20 Range $21.82 - $26.99

Q2 2016

Shares 42,448 Value ($000) $2,970 Avg Close $22.46 Range $21.40 - $23.18

Q1 2016

Shares 42,448 Value ($000) $3,032 Avg Close $21.66 Range $18.96 - $22.72

Q4 2015

Shares 30,248 Value ($000) $2,152 Avg Close $23.38 Range $21.55 - $24.98

Q3 2015

Shares 32,066 Value ($000) $2,355 Avg Close $22.28 Range $20.37 - $23.77

Q2 2015

Shares 34,132 Value ($000) $2,287 Avg Close $20.18 Range $18.95 - $21.56

Q1 2015

Shares 34,132 Value ($000) $2,124 Avg Close $19.04 Range $18.28 - $19.97

Q4 2014

Shares 21,452 Value ($000) $1,272 Avg Close $18.04 Range $16.64 - $19.05

Q3 2014

Shares 2,352 Value ($000) $129 Avg Close $17.54 Range $16.79 - $18.46

Q2 2014

Shares 1,276 Value ($000) $73 Avg Close $18.11 Range $17.63 - $18.55

Q1 2014

Shares 810 Value ($000) $46 Avg Close $17.63 Range $16.56 - $18.88

Q4 2013

Shares 13,110 Value ($000) $767 Avg Close $18.24 Range $17.07 - $18.95

Q3 2013

Shares 13,110 Value ($000) $705 Avg Close $17.00 Range $16.17 - $17.71

Q2 2013

Shares 13,789 Value ($000) $709 Avg Close $16.55 Range $15.68 - $17.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	168,835	$17	$91.50	$82.45 - $97.60
Q3 2025	168,835	$15	$89.67	$84.81 - $94.51
Q2 2025	168,835	$15	$92.27	$82.49 - $96.92
Q1 2025	176,530	$17	$92.28	$87.42 - $97.40
Q4 2024	168,835	$15	$98.18	$88.53 - $110.75
Q3 2024	168,835	$19	$98.89	$89.46 - $109.06
Q2 2024	176,292	$18	$92.47	$84.85 - $98.69
Q1 2024	176,530	$16	$80.40	$70.63 - $88.03
Q4 2023	177,620	$13	$77.71	$69.27 - $86.20
Q3 2023	205,548	$17	$74.00	$68.78 - $80.66
Q2 2023	193,954	$14	$68.76	$63.88 - $74.46
Q1 2023	137,762	$9	$62.49	$57.72 - $68.73
Q4 2022	133,745	$8	$53.09	$42.43 - $60.74
Q3 2022	91,086	$4,156	$42.96	$39.03 - $45.57
Q2 2022	78,993	$3,501	$44.08	$40.02 - $48.24
Q1 2022	75,329	$3,704	$44.21	$41.45 - $46.74
Q4 2021	141,404	$6,288	$40.35	$35.60 - $42.71
Q3 2021	38,786	$1,501	$37.66	$34.74 - $40.45
Q2 2021	42,510	$1,644	$37.65	$35.16 - $39.25
Q1 2021	45,386	$1,771	$33.84	$29.70 - $37.41
Q4 2020	39,982	$1,416	$31.21	$27.15 - $34.38
Q3 2020	58,805	$1,683	$28.99	$24.93 - $32.03
Q2 2020	63,711	$1,803	$26.29	$19.90 - $34.00
Q1 2020	64,847	$1,949	$38.54	$21.43 - $45.95
Q4 2019	71,485	$3,042	$39.45	$38.15 - $40.92
Q3 2019	83,872	$3,570	$37.49	$35.20 - $40.76
Q2 2019	98,423	$3,623	$32.43	$30.49 - $35.41
Q1 2019	29,573	$963	$28.95	$23.84 - $31.43
Q4 2018	29,839	$827	$26.29	$23.57 - $28.53
Q3 2018	29,573	$963	$28.28	$24.96 - $29.78
Q2 2018	27,693	$775	$25.54	$24.44 - $27.51
Q1 2018	39,362	$3,431	$27.98	$26.36 - $30.04
Q4 2017	26,678	$2,645	$30.41	$28.31 - $32.52
Q3 2017	26,678	$2,645	$30.68	$28.69 - $31.53
Q2 2017	26,891	$2,575	$30.16	$29.16 - $31.45
Q1 2017	26,200	$2,529	$29.06	$26.69 - $30.44
Q4 2016	22,948	$1,973	$25.85	$24.24 - $28.02
Q3 2016	35,548	$2,834	$24.20	$21.82 - $26.99
Q2 2016	42,448	$2,970	$22.46	$21.40 - $23.18
Q1 2016	42,448	$3,032	$21.66	$18.96 - $22.72
Q4 2015	30,248	$2,152	$23.38	$21.55 - $24.98
Q3 2015	32,066	$2,355	$22.28	$20.37 - $23.77
Q2 2015	34,132	$2,287	$20.18	$18.95 - $21.56
Q1 2015	34,132	$2,124	$19.04	$18.28 - $19.97
Q4 2014	21,452	$1,272	$18.04	$16.64 - $19.05
Q3 2014	2,352	$129	$17.54	$16.79 - $18.46
Q2 2014	1,276	$73	$18.11	$17.63 - $18.55
Q1 2014	810	$46	$17.63	$16.56 - $18.88
Q4 2013	13,110	$767	$18.24	$17.07 - $18.95
Q3 2013	13,110	$705	$17.00	$16.17 - $17.71
Q2 2013	13,789	$709	$16.55	$15.68 - $17.32