Company Announcements

Transaction in Own Shares

Source: RNS
RNS Number : 5868T
CRH PLC
21 March 2023
 

21st March 2023

CRH plc Transaction in Own Shares

 

 

CRH plc ("CRH") announces that on 20th March 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker BofA Securities Europe SA. The ordinary shares purchased will be held as treasury shares.

 


Euronext Dublin

Number of ordinary shares purchased: 

143,741

Highest price paid per share:

€ 46.1000

Lowest price paid per share:

€ 44.4100

Volume weighted average price paid:

€ 45.4951

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million* in the period to 30th March 2023 following its announcement on 19th December 2022 and were affected by CRH's broker as part of the Programme announced on 19th December 2022.

Following settlement of the above transactions CRH will hold 8,220,058 of its ordinary shares in treasury which represents 1.093% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 743,920,280 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019) , a detailed breakdown of individual trades made on 20th March 2023 by BofA Securities Europe SA on behalf of CRH as part of the buyback programme is scheduled to this announcement.

* Being an amount equal to €282 million (based on a FX rate of $1.00 : €0.94 fixed for the duration of the buyback programme).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 

 

 

 

Issuer Name:

CRH plc

LEI:

549300MIDJNNTH068E74

ISIN:

IE0001827041

Broker name:

BofA Securities Europe SA

Broker code:

BOFAFRP4

Time zone:

GMT/BST

Currency:

EUR

Date of Transactions:

20th March 2023

 

 

Aggregated Information

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

€ 45.4951

143,741

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

226

45.09

EUR

08:00:27

Euronext Dublin (XMSM)

0XL3A00000000000344Q6A

201

45.06

EUR

08:00:28

Euronext Dublin (XMSM)

0XL3A00000000000344Q75

208

45.06

EUR

08:00:34

Euronext Dublin (XMSM)

0XL3A00000000000344Q8G

237

45.09

EUR

08:00:34

Euronext Dublin (XMSM)

0XL3A00000000000344Q8H

83

45.06

EUR

08:00:34

Euronext Dublin (XMSM)

0XL3A00000000000344Q8I

992

45.02

EUR

08:00:43

Euronext Dublin (XMSM)

0XL3A00000000000344QAB

35

44.93

EUR

08:00:47

Euronext Dublin (XMSM)

0XL3A00000000000344QAF

139

44.98

EUR

08:01:03

Euronext Dublin (XMSM)

0XL3A00000000000344QB8

125

44.98

EUR

08:01:03

Euronext Dublin (XMSM)

0XL3A00000000000344QB6

1

44.98

EUR

08:01:03

Euronext Dublin (XMSM)

0XL3A00000000000344QB7

34

44.93

EUR

08:01:10

Euronext Dublin (XMSM)

0XL3A00000000000344QBL

677

44.93

EUR

08:01:15

Euronext Dublin (XMSM)

0XL3A00000000000344QBS

400

44.93

EUR

08:01:15

Euronext Dublin (XMSM)

0XL3A00000000000344QBT

400

44.93

EUR

08:01:15

Euronext Dublin (XMSM)

0XL3A00000000000344QBU

800

44.93

EUR

08:01:15

Euronext Dublin (XMSM)

0XL3A00000000000344QBV

95

44.93

EUR

08:01:15

Euronext Dublin (XMSM)

0XL3A00000000000344QC0

123

44.93

EUR

08:01:15

Euronext Dublin (XMSM)

0XL3A00000000000344QC1

114

44.93

EUR

08:01:17

Euronext Dublin (XMSM)

0XL3A00000000000344QC5

203

44.92

EUR

08:01:19

Euronext Dublin (XMSM)

0XL3A00000000000344QC9

785

45.04

EUR

08:01:59

Euronext Dublin (XMSM)

0XL3A00000000000344QE0

52

45.02

EUR

08:01:59

Euronext Dublin (XMSM)

0XL3A00000000000344QE1

29

45.02

EUR

08:01:59

Euronext Dublin (XMSM)

0XL3A00000000000344QE2

358

45.00

EUR

08:02:08

Euronext Dublin (XMSM)

0XL3A00000000000344QED

183

45.09

EUR

08:02:39

Euronext Dublin (XMSM)

0XL3A00000000000344QFR

258

45.09

EUR

08:02:40

Euronext Dublin (XMSM)

0XL3A00000000000344QFV

180

45.14

EUR

08:02:55

Euronext Dublin (XMSM)

0XL3A00000000000344QGD

123

45.17

EUR

08:02:55

Euronext Dublin (XMSM)

0XL3A00000000000344QGF

123

45.17

EUR

08:02:55

Euronext Dublin (XMSM)

0XL3A00000000000344QGE

65

45.17

EUR

08:02:55

Euronext Dublin (XMSM)

0XL3A00000000000344QGH

273

45.17

EUR

08:02:55

Euronext Dublin (XMSM)

0XL3A00000000000344QGJ

123

45.17

EUR

08:02:55

Euronext Dublin (XMSM)

0XL3A00000000000344QGG

10

45.14

EUR

08:03:03

Euronext Dublin (XMSM)

0XL3A00000000000344QGR

738

45.14

EUR

08:03:12

Euronext Dublin (XMSM)

0XL3A00000000000344QH3

62

45.15

EUR

08:03:12

Euronext Dublin (XMSM)

0XL3A00000000000344QH4

105

45.12

EUR

08:03:15

Euronext Dublin (XMSM)

0XL3A00000000000344QH5

29

45.12

EUR

08:03:18

Euronext Dublin (XMSM)

0XL3A00000000000344QH7

100

45.18

EUR

08:03:59

Euronext Dublin (XMSM)

0XL3A00000000000344QIQ

169

45.18

EUR

08:04:00

Euronext Dublin (XMSM)

0XL3A00000000000344QIR

1760

45.18

EUR

08:04:02

Euronext Dublin (XMSM)

0XL3A00000000000344QJ2

238

45.18

EUR

08:04:03

Euronext Dublin (XMSM)

0XL3A00000000000344QJ3

80

45.19

EUR

08:04:11

Euronext Dublin (XMSM)

0XL3A00000000000344QJC

122

45.19

EUR

08:04:12

Euronext Dublin (XMSM)

0XL3A00000000000344QJD

588

45.19

EUR

08:04:12

Euronext Dublin (XMSM)

0XL3A00000000000344QJE

579

45.19

EUR

08:04:12

Euronext Dublin (XMSM)

0XL3A00000000000344QJF

198

45.19

EUR

08:04:14

Euronext Dublin (XMSM)

0XL3A00000000000344QJI

349

45.18

EUR

08:04:14

Euronext Dublin (XMSM)

0XL3A00000000000344QJJ

199

45.18

EUR

08:04:15

Euronext Dublin (XMSM)

0XL3A00000000000344QJL

1380

45.18

EUR

08:04:19

Euronext Dublin (XMSM)

0XL3A00000000000344QJN

114

45.20

EUR

08:04:19

Euronext Dublin (XMSM)

0XL3A00000000000344QJO

125

45.12

EUR

08:04:51

Euronext Dublin (XMSM)

0XL3A00000000000344QKP

84

45.14

EUR

08:04:53

Euronext Dublin (XMSM)

0XL3A00000000000344QKR

123

45.14

EUR

08:04:53

Euronext Dublin (XMSM)

0XL3A00000000000344QKS

123

45.14

EUR

08:04:53

Euronext Dublin (XMSM)

0XL3A00000000000344QKT

255

45.11

EUR

08:04:56

Euronext Dublin (XMSM)

0XL3A00000000000344QKV

115

45.14

EUR

08:05:10

Euronext Dublin (XMSM)

0XL3A00000000000344QLQ

125

45.15

EUR

08:05:10

Euronext Dublin (XMSM)

0XL3A00000000000344QLR

123

45.15

EUR

08:05:10

Euronext Dublin (XMSM)

0XL3A00000000000344QLS

123

45.15

EUR

08:05:10

Euronext Dublin (XMSM)

0XL3A00000000000344QLT

123

45.13

EUR

08:05:11

Euronext Dublin (XMSM)

0XL3A00000000000344QM6

125

45.13

EUR

08:05:11

Euronext Dublin (XMSM)

0XL3A00000000000344QM5

123

45.13

EUR

08:05:11

Euronext Dublin (XMSM)

0XL3A00000000000344QM7

2510

45.12

EUR

08:05:25

Euronext Dublin (XMSM)

0XL3A00000000000344QMR

288

45.07

EUR

08:05:29

Euronext Dublin (XMSM)

0XL3A00000000000344QN6

225

45.11

EUR

08:06:12

Euronext Dublin (XMSM)

0XL3A00000000000344QOV

148

45.11

EUR

08:06:12

Euronext Dublin (XMSM)

0XL3A00000000000344QOU

327

45.11

EUR

08:06:13

Euronext Dublin (XMSM)

0XL3A00000000000344QP1

49

45.11

EUR

08:06:16

Euronext Dublin (XMSM)

0XL3A00000000000344QP5

76

45.11

EUR

08:06:22

Euronext Dublin (XMSM)

0XL3A00000000000344QPF

330

45.10

EUR

08:06:22

Euronext Dublin (XMSM)

0XL3A00000000000344QPG

157

45.04

EUR

08:06:26

Euronext Dublin (XMSM)

0XL3A00000000000344QPN

159

45.04

EUR

08:06:34

Euronext Dublin (XMSM)

0XL3A00000000000344QQA

143

45.03

EUR

08:06:35

Euronext Dublin (XMSM)

0XL3A00000000000344QQE

74

45.03

EUR

08:06:35

Euronext Dublin (XMSM)

0XL3A00000000000344QQG

90

45.02

EUR

08:06:35

Euronext Dublin (XMSM)

0XL3A00000000000344QQH

68

45.01

EUR

08:06:36

Euronext Dublin (XMSM)

0XL3A00000000000344QQI

68

45.00

EUR

08:06:37

Euronext Dublin (XMSM)

0XL3A00000000000344QQK

82

44.99

EUR

08:06:37

Euronext Dublin (XMSM)

0XL3A00000000000344QQL

875

44.82

EUR

08:07:05

Euronext Dublin (XMSM)

0XL3A00000000000344QSJ

1344

44.84

EUR

08:07:05

Euronext Dublin (XMSM)

0XL3A00000000000344QSK

125

44.82

EUR

08:07:07

Euronext Dublin (XMSM)

0XL3A00000000000344QSM

123

44.82

EUR

08:07:07

Euronext Dublin (XMSM)

0XL3A00000000000344QSN

123

44.82

EUR

08:07:07

Euronext Dublin (XMSM)

0XL3A00000000000344QSO

60

44.82

EUR

08:07:07

Euronext Dublin (XMSM)

0XL3A00000000000344QSP

123

44.92

EUR

08:07:12

Euronext Dublin (XMSM)

0XL3A00000000000344QT2

60

44.92

EUR

08:07:12

Euronext Dublin (XMSM)

0XL3A00000000000344QT3

125

44.92

EUR

08:07:12

Euronext Dublin (XMSM)

0XL3A00000000000344QT1

60

44.99

EUR

08:07:23

Euronext Dublin (XMSM)

0XL3A00000000000344QTS

217

44.98

EUR

08:07:24

Euronext Dublin (XMSM)

0XL3A00000000000344QTV

190

44.98

EUR

08:07:28

Euronext Dublin (XMSM)

0XL3A00000000000344QU4

215

44.98

EUR

08:07:28

Euronext Dublin (XMSM)

0XL3A00000000000344QU5

958

44.97

EUR

08:07:30

Euronext Dublin (XMSM)

0XL3A00000000000344QU7

224

44.97

EUR

08:07:30

Euronext Dublin (XMSM)

0XL3A00000000000344QU6

123

44.99

EUR

08:07:49

Euronext Dublin (XMSM)

0XL3A00000000000344QUQ

123

44.99

EUR

08:07:49

Euronext Dublin (XMSM)

0XL3A00000000000344QUR

60

44.99

EUR

08:07:49

Euronext Dublin (XMSM)

0XL3A00000000000344QUT

125

44.98

EUR

08:07:49

Euronext Dublin (XMSM)

0XL3A00000000000344QUO

123

44.99

EUR

08:07:49

Euronext Dublin (XMSM)

0XL3A00000000000344QUP

123

44.99

EUR

08:07:49

Euronext Dublin (XMSM)

0XL3A00000000000344QUS

125

44.99

EUR

08:07:50

Euronext Dublin (XMSM)

0XL3A00000000000344QUV

140

44.98

EUR

08:08:04

Euronext Dublin (XMSM)

0XL3A00000000000344QVK

400

44.98

EUR

08:08:04

Euronext Dublin (XMSM)

0XL3A00000000000344QVL

200

44.98

EUR

08:08:04

Euronext Dublin (XMSM)

0XL3A00000000000344QVM

588

44.98

EUR

08:08:04

Euronext Dublin (XMSM)

0XL3A00000000000344QVN

1179

44.98

EUR

08:08:04

Euronext Dublin (XMSM)

0XL3A00000000000344QVP

218

44.98

EUR

08:08:26

Euronext Dublin (XMSM)

0XL3A00000000000344R0G

1983

44.98

EUR

08:08:26

Euronext Dublin (XMSM)

0XL3A00000000000344R0H

2496

44.98

EUR

08:08:33

Euronext Dublin (XMSM)

0XL3A00000000000344R0O

400

44.98

EUR

08:08:43

Euronext Dublin (XMSM)

0XL3A00000000000344R12

355

44.98

EUR

08:08:43

Euronext Dublin (XMSM)

0XL3A00000000000344R13

28

44.97

EUR

08:08:43

Euronext Dublin (XMSM)

0XL3A00000000000344R14

504

44.97

EUR

08:08:43

Euronext Dublin (XMSM)

0XL3A00000000000344R15

171

44.99

EUR

08:09:12

Euronext Dublin (XMSM)

0XL3A00000000000344R28

779

44.99

EUR

08:09:12

Euronext Dublin (XMSM)

0XL3A00000000000344R2B

483

44.99

EUR

08:09:12

Euronext Dublin (XMSM)

0XL3A00000000000344R2A

64

45.03

EUR

08:09:48

Euronext Dublin (XMSM)

0XL3A00000000000344R3N

125

45.03

EUR

08:09:48

Euronext Dublin (XMSM)

0XL3A00000000000344R3L

123

45.03

EUR

08:09:48

Euronext Dublin (XMSM)

0XL3A00000000000344R3M

24

45.01

EUR

08:09:51

Euronext Dublin (XMSM)

0XL3A00000000000344R41

14

45.01

EUR

08:09:51

Euronext Dublin (XMSM)

0XL3A00000000000344R3T

1000

45.01

EUR

08:09:51

Euronext Dublin (XMSM)

0XL3A00000000000344R3U

157

45.01

EUR

08:09:51

Euronext Dublin (XMSM)

0XL3A00000000000344R40

282

45.01

EUR

08:09:51

Euronext Dublin (XMSM)

0XL3A00000000000344R3V

30

45.01

EUR

08:09:51

Euronext Dublin (XMSM)

0XL3A00000000000344R42

28

45.01

EUR

08:09:51

Euronext Dublin (XMSM)

0XL3A00000000000344R43

19

45.01

EUR

08:10:00

Euronext Dublin (XMSM)

0XL3A00000000000344R4J

320

45.00

EUR

08:10:00

Euronext Dublin (XMSM)

0XL3A00000000000344R4K

714

45.00

EUR

08:10:00

Euronext Dublin (XMSM)

0XL3A00000000000344R4L

400

45.01

EUR

08:10:00

Euronext Dublin (XMSM)

0XL3A00000000000344R4I

52

44.99

EUR

08:10:03

Euronext Dublin (XMSM)

0XL3A00000000000344R4S

23

44.99

EUR

08:10:05

Euronext Dublin (XMSM)

0XL3A00000000000344R51

247

44.99

EUR

08:10:05

Euronext Dublin (XMSM)

0XL3A00000000000344R52

132

44.98

EUR

08:10:05

Euronext Dublin (XMSM)

0XL3A00000000000344R53

254

44.98

EUR

08:10:19

Euronext Dublin (XMSM)

0XL3A00000000000344R65

440

44.97

EUR

08:10:23

Euronext Dublin (XMSM)

0XL3A00000000000344R6E

82

44.96

EUR

08:10:23

Euronext Dublin (XMSM)

0XL3A00000000000344R6G

421

44.96

EUR

08:10:23

Euronext Dublin (XMSM)

0XL3A00000000000344R6H

624

44.98

EUR

08:10:28

Euronext Dublin (XMSM)

0XL3A00000000000344R6R

704

44.98

EUR

08:10:39

Euronext Dublin (XMSM)

0XL3A00000000000344R7B

94

45.01

EUR

08:11:51

Euronext Dublin (XMSM)

0XL3100000000000344QMJ

111

44.98

EUR

08:12:00

Euronext Dublin (XMSM)

0XL3100000000000344QN7

116

44.96

EUR

08:12:10

Euronext Dublin (XMSM)

0XL3100000000000344QOB

97

44.96

EUR

08:12:11

Euronext Dublin (XMSM)

0XL3100000000000344QOC

67

44.95

EUR

08:12:12

Euronext Dublin (XMSM)

0XL3100000000000344QOD

83

44.94

EUR

08:12:12

Euronext Dublin (XMSM)

0XL3100000000000344QOE

63

44.91

EUR

08:12:28

Euronext Dublin (XMSM)

0XL3100000000000344QPB

93

44.68

EUR

08:13:26

Euronext Dublin (XMSM)

0XL3100000000000344QU2

77

44.63

EUR

08:13:37

Euronext Dublin (XMSM)

0XL3100000000000344QUI

71

44.63

EUR

08:13:37

Euronext Dublin (XMSM)

0XL3100000000000344QUJ

121

44.68

EUR

08:14:08

Euronext Dublin (XMSM)

0XL3100000000000344R1E

97

44.66

EUR

08:14:29

Euronext Dublin (XMSM)

0XL3100000000000344R2R

147

44.69

EUR

08:14:39

Euronext Dublin (XMSM)

0XL3100000000000344R38

73

44.74

EUR

08:15:35

Euronext Dublin (XMSM)

0XL3100000000000344R8J

89

44.67

EUR

08:16:02

Euronext Dublin (XMSM)

0XL3100000000000344REN

122

44.68

EUR

08:16:39

Euronext Dublin (XMSM)

0XL3100000000000344RIK

70

44.67

EUR

08:16:56

Euronext Dublin (XMSM)

0XL3100000000000344RJG

123

44.66

EUR

08:17:01

Euronext Dublin (XMSM)

0XL3100000000000344RJJ

65

44.61

EUR

08:17:33

Euronext Dublin (XMSM)

0XL3100000000000344RN1

96

44.52

EUR

08:18:17

Euronext Dublin (XMSM)

0XL3100000000000344RPU

68

44.46

EUR

08:18:53

Euronext Dublin (XMSM)

0XL3100000000000344RRN

70

44.48

EUR

08:19:08

Euronext Dublin (XMSM)

0XL3100000000000344RSL

117

44.41

EUR

08:19:21

Euronext Dublin (XMSM)

0XL3100000000000344RT9

80

44.45

EUR

08:20:18

Euronext Dublin (XMSM)

0XL3100000000000344S14

70

44.55

EUR

08:20:33

Euronext Dublin (XMSM)

0XL3100000000000344S3G

63

44.68

EUR

08:23:45

Euronext Dublin (XMSM)

0XL3100000000000344SI2

7

44.68

EUR

08:23:45

Euronext Dublin (XMSM)

0XL3100000000000344SI3

26

44.68

EUR

08:23:45

Euronext Dublin (XMSM)

0XL3100000000000344SI4

130

44.67

EUR

08:24:01

Euronext Dublin (XMSM)

0XL3100000000000344SJ1

67

44.63

EUR

08:24:13

Euronext Dublin (XMSM)

0XL3100000000000344SJT

107

44.70

EUR

08:25:58

Euronext Dublin (XMSM)

0XL3100000000000344SQ0

5

44.68

EUR

08:26:19

Euronext Dublin (XMSM)

0XL3100000000000344SQV

14

44.68

EUR

08:26:28

Euronext Dublin (XMSM)

0XL3100000000000344SRA

95

44.68

EUR

08:26:53

Euronext Dublin (XMSM)

0XL3100000000000344SS4

92

44.67

EUR

08:26:53

Euronext Dublin (XMSM)

0XL3100000000000344SS5

102

44.68

EUR

08:26:54

Euronext Dublin (XMSM)

0XL3100000000000344SS9

102

44.68

EUR

08:27:04

Euronext Dublin (XMSM)

0XL3100000000000344ST5

91

44.68

EUR

08:27:08

Euronext Dublin (XMSM)

0XL3100000000000344STF

63

44.66

EUR

08:27:28

Euronext Dublin (XMSM)

0XL3100000000000344SU9

81

44.76

EUR

08:28:55

Euronext Dublin (XMSM)

0XL3100000000000344T2J

76

44.84

EUR

08:30:23

Euronext Dublin (XMSM)

0XL3100000000000344T9I

107

44.84

EUR

08:30:33

Euronext Dublin (XMSM)

0XL3100000000000344TAF

67

44.84

EUR

08:31:00

Euronext Dublin (XMSM)

0XL3100000000000344TC0

56

44.84

EUR

08:31:30

Euronext Dublin (XMSM)

0XL3100000000000344TEC

7

44.84

EUR

08:31:30

Euronext Dublin (XMSM)

0XL3100000000000344TED

65

44.77

EUR

08:31:38

Euronext Dublin (XMSM)

0XL3100000000000344TG4

63

44.81

EUR

08:32:16

Euronext Dublin (XMSM)

0XL3100000000000344TIQ

91

44.81

EUR

08:32:43

Euronext Dublin (XMSM)

0XL3100000000000344TKQ

83

44.83

EUR

08:33:31

Euronext Dublin (XMSM)

0XL3100000000000344TNQ

69

44.81

EUR

08:33:38

Euronext Dublin (XMSM)

0XL3100000000000344TO5

72

44.76

EUR

08:33:59

Euronext Dublin (XMSM)

0XL3100000000000344TQ2

129

44.82

EUR

08:35:00

Euronext Dublin (XMSM)

0XL3100000000000344TUV

74

44.82

EUR

08:36:46

Euronext Dublin (XMSM)

0XL3100000000000344U4B

76

44.86

EUR

08:37:11

Euronext Dublin (XMSM)

0XL3100000000000344U67

92

44.85

EUR

08:38:08

Euronext Dublin (XMSM)

0XL3100000000000344U98

79

44.83

EUR

08:38:21

Euronext Dublin (XMSM)

0XL3100000000000344U9S

67

44.79

EUR

08:38:29

Euronext Dublin (XMSM)

0XL3100000000000344UA8

98

44.78

EUR

08:38:31

Euronext Dublin (XMSM)

0XL3100000000000344UAI

140

44.89

EUR

08:39:30

Euronext Dublin (XMSM)

0XL3100000000000344UEB

68

44.88

EUR

08:39:30

Euronext Dublin (XMSM)

0XL3100000000000344UEC

64

44.87

EUR

08:39:30

Euronext Dublin (XMSM)

0XL3100000000000344UED

120

44.99

EUR

08:39:58

Euronext Dublin (XMSM)

0XL3100000000000344UFR

70

45.00

EUR

08:40:00

Euronext Dublin (XMSM)

0XL3100000000000344UG5

1

44.99

EUR

08:40:00

Euronext Dublin (XMSM)

0XL3100000000000344UG7

63

45.02

EUR

08:40:22

Euronext Dublin (XMSM)

0XL3100000000000344UHM

27

44.99

EUR

08:41:02

Euronext Dublin (XMSM)

0XL3100000000000344UJU

46

44.99

EUR

08:41:02

Euronext Dublin (XMSM)

0XL3100000000000344UJV

72

45.05

EUR

08:41:38

Euronext Dublin (XMSM)

0XL3100000000000344UMB

97

44.98

EUR

08:42:27

Euronext Dublin (XMSM)

0XL3100000000000344UP0

56

45.01

EUR

08:43:13

Euronext Dublin (XMSM)

0XL3100000000000344USQ

6

45.01

EUR

08:43:13

Euronext Dublin (XMSM)

0XL3100000000000344USP

62

44.97

EUR

08:43:37

Euronext Dublin (XMSM)

0XL3100000000000344UUD

78

44.96

EUR

08:43:40

Euronext Dublin (XMSM)

0XL3100000000000344UUS

64

44.89

EUR

08:43:58

Euronext Dublin (XMSM)

0XL3100000000000344V00

30

44.84

EUR

08:44:55

Euronext Dublin (XMSM)

0XL3100000000000344V2P

49

44.84

EUR

08:44:57

Euronext Dublin (XMSM)

0XL3100000000000344V31

85

44.87

EUR

08:47:07

Euronext Dublin (XMSM)

0XL3100000000000344VA3

97

44.90

EUR

08:47:17

Euronext Dublin (XMSM)

0XL3100000000000344VAA

55

44.90

EUR

08:47:17

Euronext Dublin (XMSM)

0XL3100000000000344VA9

114

44.93

EUR

08:47:58

Euronext Dublin (XMSM)

0XL3100000000000344VCB

140

45.00

EUR

08:48:04

Euronext Dublin (XMSM)

0XL3100000000000344VDB

143

44.99

EUR

08:48:05

Euronext Dublin (XMSM)

0XL3100000000000344VDJ

73

45.00

EUR

08:48:44

Euronext Dublin (XMSM)

0XL3100000000000344VG3

78

44.99

EUR

08:48:46

Euronext Dublin (XMSM)

0XL3100000000000344VGA

91

44.98

EUR

08:48:49

Euronext Dublin (XMSM)

0XL3100000000000344VGG

40

44.97

EUR

08:48:54

Euronext Dublin (XMSM)

0XL3100000000000344VGS

52

44.97

EUR

08:48:54

Euronext Dublin (XMSM)

0XL3100000000000344VGT

33

44.97

EUR

08:49:01

Euronext Dublin (XMSM)

0XL3100000000000344VI0

30

44.97

EUR

08:49:01

Euronext Dublin (XMSM)

0XL3100000000000344VI1

71

44.90

EUR

08:49:08

Euronext Dublin (XMSM)

0XL3100000000000344VIO

7

44.89

EUR

08:49:20

Euronext Dublin (XMSM)

0XL3100000000000344VJC

77

44.89

EUR

08:49:21

Euronext Dublin (XMSM)

0XL3100000000000344VJD

120

45.05

EUR

08:51:02

Euronext Dublin (XMSM)

0XL3100000000000344VR0

4

45.04

EUR

08:51:04

Euronext Dublin (XMSM)

0XL3100000000000344VR6

69

45.04

EUR

08:51:04

Euronext Dublin (XMSM)

0XL3100000000000344VR7

96

45.03

EUR

08:51:10

Euronext Dublin (XMSM)

0XL3100000000000344VRM

72

45.02

EUR

08:51:10

Euronext Dublin (XMSM)

0XL3100000000000344VRN

79

45.00

EUR

08:51:29

Euronext Dublin (XMSM)

0XL3100000000000344VT5

68

44.99

EUR

08:52:09

Euronext Dublin (XMSM)

0XL3100000000000344VV3

88

44.92

EUR

08:52:49

Euronext Dublin (XMSM)

0XL310000000000034501C

82

44.98

EUR

08:54:59

Euronext Dublin (XMSM)

0XL34000000000003450I2

130

44.99

EUR

08:55:40

Euronext Dublin (XMSM)

0XL34000000000003450JT

157

44.99

EUR

08:55:40

Euronext Dublin (XMSM)

0XL34000000000003450JS

343

45.04

EUR

08:55:59

Euronext Dublin (XMSM)

0XL34000000000003450LF

119

45.03

EUR

08:56:04

Euronext Dublin (XMSM)

0XL34000000000003450LS

78

45.03

EUR

08:56:04

Euronext Dublin (XMSM)

0XL34000000000003450LT

63

45.03

EUR

08:56:30

Euronext Dublin (XMSM)

0XL34000000000003450MT

62

45.03

EUR

08:56:30

Euronext Dublin (XMSM)

0XL34000000000003450MU

106

45.08

EUR

08:56:43

Euronext Dublin (XMSM)

0XL34000000000003450NG

152

45.08

EUR

08:56:49

Euronext Dublin (XMSM)

0XL34000000000003450NR

119

45.08

EUR

08:57:13

Euronext Dublin (XMSM)

0XL34000000000003450OO

107

45.05

EUR

08:57:22

Euronext Dublin (XMSM)

0XL34000000000003450PA

84

45.08

EUR

08:57:43

Euronext Dublin (XMSM)

0XL34000000000003450Q7

85

45.11

EUR

08:59:28

Euronext Dublin (XMSM)

0XL34000000000003450U6

63

45.10

EUR

09:00:05

Euronext Dublin (XMSM)

0XL34000000000003450VA

72

45.14

EUR

09:00:43

Euronext Dublin (XMSM)

0XL3400000000000345116

67

45.13

EUR

09:00:43

Euronext Dublin (XMSM)

0XL3400000000000345117

82

45.14

EUR

09:00:49

Euronext Dublin (XMSM)

0XL340000000000034511L

62

45.20

EUR

09:01:03

Euronext Dublin (XMSM)

0XL340000000000034513A

252

45.19

EUR

09:01:03

Euronext Dublin (XMSM)

0XL340000000000034513B

18

45.18

EUR

09:01:08

Euronext Dublin (XMSM)

0XL340000000000034513L

158

45.18

EUR

09:01:08

Euronext Dublin (XMSM)

0XL340000000000034513M

104

45.16

EUR

09:01:17

Euronext Dublin (XMSM)

0XL3400000000000345144

373

45.27

EUR

09:02:14

Euronext Dublin (XMSM)

0XL340000000000034516Q

115

45.32

EUR

09:02:28

Euronext Dublin (XMSM)

0XL340000000000034517V

115

45.31

EUR

09:02:28

Euronext Dublin (XMSM)

0XL3400000000000345180

75

45.30

EUR

09:02:36

Euronext Dublin (XMSM)

0XL340000000000034518O

70

45.28

EUR

09:02:39

Euronext Dublin (XMSM)

0XL340000000000034518S

108

45.29

EUR

09:02:46

Euronext Dublin (XMSM)

0XL340000000000034519H

111

45.28

EUR

09:03:00

Euronext Dublin (XMSM)

0XL34000000000003451AC

78

45.24

EUR

09:04:16

Euronext Dublin (XMSM)

0XL34000000000003451DS

125

45.24

EUR

09:06:29

Euronext Dublin (XMSM)

0XL34000000000003451JN

65

45.22

EUR

09:06:37

Euronext Dublin (XMSM)

0XL34000000000003451K1

125

45.33

EUR

09:07:39

Euronext Dublin (XMSM)

0XL34000000000003451NP

1

45.33

EUR

09:07:47

Euronext Dublin (XMSM)

0XL34000000000003451O6

72

45.33

EUR

09:07:57

Euronext Dublin (XMSM)

0XL34000000000003451OE

140

45.32

EUR

09:07:59

Euronext Dublin (XMSM)

0XL34000000000003451OK

16

45.27

EUR

09:08:38

Euronext Dublin (XMSM)

0XL34000000000003451QD

83

45.27

EUR

09:08:38

Euronext Dublin (XMSM)

0XL34000000000003451QE

77

45.23

EUR

09:09:17

Euronext Dublin (XMSM)

0XL34000000000003451RR

67

45.20

EUR

09:09:19

Euronext Dublin (XMSM)

0XL34000000000003451RV

21

45.14

EUR

09:10:34

Euronext Dublin (XMSM)

0XL34000000000003451UB

52

45.14

EUR

09:10:37

Euronext Dublin (XMSM)

0XL34000000000003451UG

109

45.13

EUR

09:11:17

Euronext Dublin (XMSM)

0XL3400000000000345200

85

45.09

EUR

09:12:00

Euronext Dublin (XMSM)

0XL340000000000034522A

97

45.08

EUR

09:12:37

Euronext Dublin (XMSM)

0XL340000000000034524L

42

45.05

EUR

09:13:54

Euronext Dublin (XMSM)

0XL340000000000034528J

26

45.05

EUR

09:13:54

Euronext Dublin (XMSM)

0XL340000000000034528K

84

45.05

EUR

09:15:29

Euronext Dublin (XMSM)

0XL34000000000003452D8

72

45.02

EUR

09:15:34

Euronext Dublin (XMSM)

0XL34000000000003452DL

6

45.00

EUR

09:16:35

Euronext Dublin (XMSM)

0XL34000000000003452GL

68

45.00

EUR

09:16:35

Euronext Dublin (XMSM)

0XL34000000000003452GJ

71

44.98

EUR

09:18:19

Euronext Dublin (XMSM)

0XL34000000000003452L0

69

44.97

EUR

09:19:00

Euronext Dublin (XMSM)

0XL34000000000003452MF

70

44.96

EUR

09:19:00

Euronext Dublin (XMSM)

0XL34000000000003452MG

75

44.96

EUR

09:19:24

Euronext Dublin (XMSM)

0XL34000000000003452OB

85

45.00

EUR

09:20:22

Euronext Dublin (XMSM)

0XL34000000000003452S1

47

44.98

EUR

09:21:17

Euronext Dublin (XMSM)

0XL34000000000003452T8

17

44.98

EUR

09:21:17

Euronext Dublin (XMSM)

0XL34000000000003452T7

87

44.99

EUR

09:22:19

Euronext Dublin (XMSM)

0XL34000000000003452VL

109

44.98

EUR

09:22:19

Euronext Dublin (XMSM)

0XL34000000000003452VK

62

45.06

EUR

09:23:22

Euronext Dublin (XMSM)

0XL340000000000034534H

142

45.05

EUR

09:23:22

Euronext Dublin (XMSM)

0XL340000000000034534L

74

44.99

EUR

09:23:40

Euronext Dublin (XMSM)

0XL340000000000034535N

62

44.99

EUR

09:24:11

Euronext Dublin (XMSM)

0XL3400000000000345372

63

45.00

EUR

09:25:04

Euronext Dublin (XMSM)

0XL340000000000034539N

110

44.97

EUR

09:25:52

Euronext Dublin (XMSM)

0XL34000000000003453BM

83

44.96

EUR

09:26:39

Euronext Dublin (XMSM)

0XL34000000000003453E9

70

44.97

EUR

09:27:18

Euronext Dublin (XMSM)

0XL34000000000003453GD

64

44.92

EUR

09:27:51

Euronext Dublin (XMSM)

0XL34000000000003453IK

70

44.89

EUR

09:28:35

Euronext Dublin (XMSM)

0XL34000000000003453LG

19

44.89

EUR

09:28:35

Euronext Dublin (XMSM)

0XL34000000000003453LJ

84

44.99

EUR

09:30:22

Euronext Dublin (XMSM)

0XL34000000000003453SE

92

45.00

EUR

09:30:48

Euronext Dublin (XMSM)

0XL34000000000003453U0

132

45.05

EUR

09:31:44

Euronext Dublin (XMSM)

0XL340000000000034542I

66

45.05

EUR

09:32:44

Euronext Dublin (XMSM)

0XL340000000000034545F

13

45.09

EUR

09:33:59

Euronext Dublin (XMSM)

0XL34000000000003454AE

105

45.09

EUR

09:33:59

Euronext Dublin (XMSM)

0XL34000000000003454AF

1

45.09

EUR

09:34:00

Euronext Dublin (XMSM)

0XL34000000000003454AH

65

45.08

EUR

09:34:09

Euronext Dublin (XMSM)

0XL34000000000003454B2

53

45.13

EUR

09:35:28

Euronext Dublin (XMSM)

0XL34000000000003454FT

12

45.13

EUR

09:35:34

Euronext Dublin (XMSM)

0XL34000000000003454GC

111

45.13

EUR

09:35:35

Euronext Dublin (XMSM)

0XL34000000000003454GD

111

45.05

EUR

09:36:20

Euronext Dublin (XMSM)

0XL34000000000003454I6

63

45.04

EUR

09:36:50

Euronext Dublin (XMSM)

0XL34000000000003454K7

86

45.12

EUR

09:39:17

Euronext Dublin (XMSM)

0XL31000000000003455FB

68

45.14

EUR

09:39:54

Euronext Dublin (XMSM)

0XL31000000000003455GJ

77

45.13

EUR

09:40:16

Euronext Dublin (XMSM)

0XL31000000000003455HO

30

45.22

EUR

09:41:50

Euronext Dublin (XMSM)

0XL31000000000003455NV

483

45.21

EUR

09:41:55

Euronext Dublin (XMSM)

0XL31000000000003455OK

158

45.21

EUR

09:41:55

Euronext Dublin (XMSM)

0XL31000000000003455OJ

69

45.20

EUR

09:42:01

Euronext Dublin (XMSM)

0XL31000000000003455P4

96

45.20

EUR

09:42:01

Euronext Dublin (XMSM)

0XL31000000000003455P3

54

45.20

EUR

09:42:38

Euronext Dublin (XMSM)

0XL31000000000003455QE

16

45.20

EUR

09:42:42

Euronext Dublin (XMSM)

0XL31000000000003455QQ

7

45.20

EUR

09:42:42

Euronext Dublin (XMSM)

0XL31000000000003455QR

70

45.20

EUR

09:43:13

Euronext Dublin (XMSM)

0XL31000000000003455SK

3

45.20

EUR

09:43:13

Euronext Dublin (XMSM)

0XL31000000000003455SL

87

45.19

EUR

09:43:13

Euronext Dublin (XMSM)

0XL31000000000003455SM

35

45.21

EUR

09:44:23

Euronext Dublin (XMSM)

0XL310000000000034560D

96

45.21

EUR

09:44:23

Euronext Dublin (XMSM)

0XL310000000000034560E

15

45.20

EUR

09:44:42

Euronext Dublin (XMSM)

0XL310000000000034561T

107

45.20

EUR

09:44:42

Euronext Dublin (XMSM)

0XL3100000000000345621

27

45.18

EUR

09:45:00

Euronext Dublin (XMSM)

0XL3100000000000345630

19

45.14

EUR

09:45:22

Euronext Dublin (XMSM)

0XL310000000000034563T

10

45.14

EUR

09:45:22

Euronext Dublin (XMSM)

0XL310000000000034563S

49

45.14

EUR

09:45:22

Euronext Dublin (XMSM)

0XL310000000000034563U

93

45.24

EUR

09:46:50

Euronext Dublin (XMSM)

0XL3100000000000345685

90

45.23

EUR

09:47:40

Euronext Dublin (XMSM)

0XL31000000000003456B2

21

45.23

EUR

09:47:54

Euronext Dublin (XMSM)

0XL31000000000003456BK

63

45.23

EUR

09:47:54

Euronext Dublin (XMSM)

0XL31000000000003456BJ

77

45.22

EUR

09:47:59

Euronext Dublin (XMSM)

0XL31000000000003456C1

16

45.22

EUR

09:47:59

Euronext Dublin (XMSM)

0XL31000000000003456C3

89

45.20

EUR

09:48:32

Euronext Dublin (XMSM)

0XL31000000000003456ET

82

45.26

EUR

09:49:10

Euronext Dublin (XMSM)

0XL31000000000003456HG

82

45.26

EUR

09:49:10

Euronext Dublin (XMSM)

0XL31000000000003456HF

136

45.27

EUR

09:49:29

Euronext Dublin (XMSM)

0XL31000000000003456IB

62

45.29

EUR

09:49:51

Euronext Dublin (XMSM)

0XL31000000000003456JO

72

45.34

EUR

09:50:10

Euronext Dublin (XMSM)

0XL31000000000003456KL

92

45.35

EUR

09:50:29

Euronext Dublin (XMSM)

0XL31000000000003456LV

204

45.39

EUR

09:50:59

Euronext Dublin (XMSM)

0XL31000000000003456NL

200

45.37

EUR

09:51:10

Euronext Dublin (XMSM)

0XL31000000000003456OH

161

45.36

EUR

09:51:14

Euronext Dublin (XMSM)

0XL31000000000003456OM

99

45.36

EUR

09:51:14

Euronext Dublin (XMSM)

0XL31000000000003456ON

74

45.35

EUR

09:51:17

Euronext Dublin (XMSM)

0XL31000000000003456P1

149

45.35

EUR

09:51:20

Euronext Dublin (XMSM)

0XL31000000000003456P9

64

45.34

EUR

09:51:20

Euronext Dublin (XMSM)

0XL31000000000003456PA

80

45.33

EUR

09:51:23

Euronext Dublin (XMSM)

0XL31000000000003456PD

104

45.29

EUR

09:52:20

Euronext Dublin (XMSM)

0XL31000000000003456SP

86

45.26

EUR

09:53:35

Euronext Dublin (XMSM)

0XL3100000000000345702

69

45.28

EUR

09:54:29

Euronext Dublin (XMSM)

0XL310000000000034572H

68

45.26

EUR

09:55:30

Euronext Dublin (XMSM)

0XL310000000000034575G

45

45.28

EUR

09:56:21

Euronext Dublin (XMSM)

0XL310000000000034578E

123

45.28

EUR

09:56:21

Euronext Dublin (XMSM)

0XL310000000000034578D

117

45.28

EUR

09:56:21

Euronext Dublin (XMSM)

0XL310000000000034578F

134

45.27

EUR

09:56:30

Euronext Dublin (XMSM)

0XL310000000000034578K

74

45.26

EUR

09:56:52

Euronext Dublin (XMSM)

0XL3100000000000345797

11

45.25

EUR

09:56:52

Euronext Dublin (XMSM)

0XL3100000000000345799

55

45.25

EUR

09:56:52

Euronext Dublin (XMSM)

0XL310000000000034579A

78

45.24

EUR

09:56:54

Euronext Dublin (XMSM)

0XL310000000000034579D

71

45.23

EUR

09:57:17

Euronext Dublin (XMSM)

0XL31000000000003457AP

74

45.22

EUR

09:57:27

Euronext Dublin (XMSM)

0XL31000000000003457B2

135

45.35

EUR

09:58:51

Euronext Dublin (XMSM)

0XL31000000000003457F1

104

45.34

EUR

09:59:08

Euronext Dublin (XMSM)

0XL31000000000003457G1

78

45.33

EUR

09:59:12

Euronext Dublin (XMSM)

0XL31000000000003457GK

76

45.32

EUR

09:59:18

Euronext Dublin (XMSM)

0XL31000000000003457H5

79

45.32

EUR

09:59:22

Euronext Dublin (XMSM)

0XL31000000000003457HF

104

45.33

EUR

09:59:36

Euronext Dublin (XMSM)

0XL31000000000003457HP

35

45.32

EUR

09:59:44

Euronext Dublin (XMSM)

0XL31000000000003457IV

80

45.32

EUR

10:00:03

Euronext Dublin (XMSM)

0XL31000000000003457JL

193

45.32

EUR

10:00:17

Euronext Dublin (XMSM)

0XL31000000000003457KB

115

45.31

EUR

10:00:21

Euronext Dublin (XMSM)

0XL31000000000003457KN

130

45.30

EUR

10:00:25

Euronext Dublin (XMSM)

0XL31000000000003457KV

63

45.30

EUR

10:00:25

Euronext Dublin (XMSM)

0XL31000000000003457KU

87

45.28

EUR

10:00:28

Euronext Dublin (XMSM)

0XL31000000000003457LE

95

45.27

EUR

10:01:23

Euronext Dublin (XMSM)

0XL31000000000003457O9

87

45.28

EUR

10:01:50

Euronext Dublin (XMSM)

0XL31000000000003457PV

95

45.28

EUR

10:01:59

Euronext Dublin (XMSM)

0XL31000000000003457QF

139

45.26

EUR

10:02:01

Euronext Dublin (XMSM)

0XL31000000000003457QN

4

45.25

EUR

10:02:16

Euronext Dublin (XMSM)

0XL31000000000003457R5

66

45.25

EUR

10:02:16

Euronext Dublin (XMSM)

0XL31000000000003457R6

67

45.24

EUR

10:02:16

Euronext Dublin (XMSM)

0XL31000000000003457R8

89

45.34

EUR

10:03:04

Euronext Dublin (XMSM)

0XL31000000000003457UG

94

45.34

EUR

10:03:39

Euronext Dublin (XMSM)

0XL3100000000000345803

147

45.34

EUR

10:04:00

Euronext Dublin (XMSM)

0XL310000000000034581E

68

45.34

EUR

10:04:00

Euronext Dublin (XMSM)

0XL310000000000034581F

92

45.32

EUR

10:04:06

Euronext Dublin (XMSM)

0XL3100000000000345825

106

45.30

EUR

10:04:13

Euronext Dublin (XMSM)

0XL310000000000034582G

136

45.34

EUR

10:05:02

Euronext Dublin (XMSM)

0XL310000000000034584P

82

45.36

EUR

10:05:14

Euronext Dublin (XMSM)

0XL310000000000034585G

30

45.36

EUR

10:05:14

Euronext Dublin (XMSM)

0XL310000000000034585F

338

45.43

EUR

10:05:32

Euronext Dublin (XMSM)

0XL3100000000000345874

200

45.43

EUR

10:05:32

Euronext Dublin (XMSM)

0XL3100000000000345875

10

45.43

EUR

10:05:33

Euronext Dublin (XMSM)

0XL3100000000000345879

111

45.42

EUR

10:05:51

Euronext Dublin (XMSM)

0XL310000000000034587U

168

45.42

EUR

10:05:51

Euronext Dublin (XMSM)

0XL310000000000034587V

320

45.47

EUR

10:06:16

Euronext Dublin (XMSM)

0XL31000000000003458A8

266

45.47

EUR

10:06:16

Euronext Dublin (XMSM)

0XL31000000000003458A7

7

45.47

EUR

10:06:21

Euronext Dublin (XMSM)

0XL31000000000003458AN

138

45.47

EUR

10:06:22

Euronext Dublin (XMSM)

0XL31000000000003458AP

214

45.46

EUR

10:06:37

Euronext Dublin (XMSM)

0XL31000000000003458BM

285

45.46

EUR

10:06:39

Euronext Dublin (XMSM)

0XL31000000000003458BN

59

45.52

EUR

10:07:29

Euronext Dublin (XMSM)

0XL31000000000003458D8

204

45.52

EUR

10:07:30

Euronext Dublin (XMSM)

0XL31000000000003458D9

50

45.54

EUR

10:08:24

Euronext Dublin (XMSM)

0XL31000000000003458G8

27

45.54

EUR

10:08:24

Euronext Dublin (XMSM)

0XL31000000000003458GB

155

45.54

EUR

10:08:24

Euronext Dublin (XMSM)

0XL31000000000003458GC

206

45.53

EUR

10:08:32

Euronext Dublin (XMSM)

0XL31000000000003458GM

160

45.52

EUR

10:08:43

Euronext Dublin (XMSM)

0XL31000000000003458GS

67

45.51

EUR

10:09:00

Euronext Dublin (XMSM)

0XL31000000000003458HM

72

45.57

EUR

10:09:30

Euronext Dublin (XMSM)

0XL31000000000003458J4

71

45.58

EUR

10:09:34

Euronext Dublin (XMSM)

0XL31000000000003458J9

58

45.58

EUR

10:09:35

Euronext Dublin (XMSM)

0XL31000000000003458JB

188

45.59

EUR

10:09:47

Euronext Dublin (XMSM)

0XL31000000000003458KA

26

45.59

EUR

10:09:49

Euronext Dublin (XMSM)

0XL31000000000003458KC

190

45.58

EUR

10:09:50

Euronext Dublin (XMSM)

0XL31000000000003458KD

200

45.57

EUR

10:09:50

Euronext Dublin (XMSM)

0XL31000000000003458KG

5

45.57

EUR

10:09:50

Euronext Dublin (XMSM)

0XL31000000000003458KJ

74

45.58

EUR

10:10:01

Euronext Dublin (XMSM)

0XL31000000000003458LE

71

45.56

EUR

10:10:06

Euronext Dublin (XMSM)

0XL31000000000003458LL

24

45.56

EUR

10:10:07

Euronext Dublin (XMSM)

0XL31000000000003458LQ

99

45.56

EUR

10:10:26

Euronext Dublin (XMSM)

0XL31000000000003458MO

105

45.55

EUR

10:10:26

Euronext Dublin (XMSM)

0XL31000000000003458MP

80

45.54

EUR

10:10:50

Euronext Dublin (XMSM)

0XL31000000000003458NJ

111

45.51

EUR

10:11:10

Euronext Dublin (XMSM)

0XL31000000000003458OC

91

45.52

EUR

10:11:30

Euronext Dublin (XMSM)

0XL31000000000003458PM

66

45.53

EUR

10:11:43

Euronext Dublin (XMSM)

0XL31000000000003458PT

98

45.51

EUR

10:12:07

Euronext Dublin (XMSM)

0XL31000000000003458T4

84

45.50

EUR

10:12:10

Euronext Dublin (XMSM)

0XL31000000000003458TF

51

45.48

EUR

10:12:12

Euronext Dublin (XMSM)

0XL31000000000003458TM

11

45.48

EUR

10:12:15

Euronext Dublin (XMSM)

0XL31000000000003458U1

126

45.47

EUR

10:12:16

Euronext Dublin (XMSM)

0XL31000000000003458U2

98

45.48

EUR

10:12:46

Euronext Dublin (XMSM)

0XL31000000000003458VQ

71

45.46

EUR

10:13:17

Euronext Dublin (XMSM)

0XL3100000000000345918

78

45.45

EUR

10:13:25

Euronext Dublin (XMSM)

0XL310000000000034591C

88

45.44

EUR

10:13:36

Euronext Dublin (XMSM)

0XL3100000000000345922

66

45.42

EUR

10:13:54

Euronext Dublin (XMSM)

0XL3100000000000345935

87

45.43

EUR

10:13:58

Euronext Dublin (XMSM)

0XL310000000000034593B

118

45.41

EUR

10:14:19

Euronext Dublin (XMSM)

0XL310000000000034594P

62

45.41

EUR

10:14:21

Euronext Dublin (XMSM)

0XL310000000000034594Q

240

45.49

EUR

10:15:13

Euronext Dublin (XMSM)

0XL310000000000034596V

217

45.48

EUR

10:15:31

Euronext Dublin (XMSM)

0XL310000000000034597E

47

45.48

EUR

10:15:31

Euronext Dublin (XMSM)

0XL310000000000034597D

273

45.47

EUR

10:16:08

Euronext Dublin (XMSM)

0XL310000000000034598V

200

45.46

EUR

10:16:08

Euronext Dublin (XMSM)

0XL3100000000000345991

175

45.45

EUR

10:16:09

Euronext Dublin (XMSM)

0XL3100000000000345997

17

45.44

EUR

10:16:10

Euronext Dublin (XMSM)

0XL3100000000000345999

53

45.44

EUR

10:16:17

Euronext Dublin (XMSM)

0XL310000000000034599M

71

45.43

EUR

10:16:22

Euronext Dublin (XMSM)

0XL31000000000003459A9

61

45.46

EUR

10:16:44

Euronext Dublin (XMSM)

0XL31000000000003459BD

86

45.46

EUR

10:16:48

Euronext Dublin (XMSM)

0XL31000000000003459BJ

48

45.46

EUR

10:16:48

Euronext Dublin (XMSM)

0XL31000000000003459BI

67

45.46

EUR

10:17:10

Euronext Dublin (XMSM)

0XL31000000000003459CB

27

45.48

EUR

10:18:10

Euronext Dublin (XMSM)

0XL31000000000003459ES

146

45.48

EUR

10:18:10

Euronext Dublin (XMSM)

0XL31000000000003459ET

26

45.46

EUR

10:18:33

Euronext Dublin (XMSM)

0XL31000000000003459FQ

101

45.46

EUR

10:18:33

Euronext Dublin (XMSM)

0XL31000000000003459FR

43

45.46

EUR

10:18:33

Euronext Dublin (XMSM)

0XL31000000000003459FS

147

45.45

EUR

10:18:40

Euronext Dublin (XMSM)

0XL31000000000003459GC

112

45.44

EUR

10:19:11

Euronext Dublin (XMSM)

0XL31000000000003459I0

17

45.43

EUR

10:19:22

Euronext Dublin (XMSM)

0XL31000000000003459IC

58

45.43

EUR

10:19:31

Euronext Dublin (XMSM)

0XL31000000000003459IK

154

45.45

EUR

10:19:56

Euronext Dublin (XMSM)

0XL31000000000003459JO

6

45.45

EUR

10:20:05

Euronext Dublin (XMSM)

0XL31000000000003459KJ

135

45.51

EUR

10:20:51

Euronext Dublin (XMSM)

0XL31000000000003459M5

84

45.49

EUR

10:21:10

Euronext Dublin (XMSM)

0XL31000000000003459MV

129

45.49

EUR

10:21:10

Euronext Dublin (XMSM)

0XL31000000000003459N0

109

45.47

EUR

10:21:16

Euronext Dublin (XMSM)

0XL31000000000003459NI

104

45.46

EUR

10:21:34

Euronext Dublin (XMSM)

0XL31000000000003459OA

91

45.47

EUR

10:21:46

Euronext Dublin (XMSM)

0XL31000000000003459ON

87

45.46

EUR

10:21:46

Euronext Dublin (XMSM)

0XL31000000000003459OO

39

45.45

EUR

10:21:53

Euronext Dublin (XMSM)

0XL31000000000003459PG

78

45.45

EUR

10:21:53

Euronext Dublin (XMSM)

0XL31000000000003459PH

68

45.43

EUR

10:22:11

Euronext Dublin (XMSM)

0XL31000000000003459QT

56

45.43

EUR

10:22:11

Euronext Dublin (XMSM)

0XL31000000000003459QU

114

45.44

EUR

10:22:35

Euronext Dublin (XMSM)

0XL31000000000003459RP

30

45.44

EUR

10:22:38

Euronext Dublin (XMSM)

0XL31000000000003459RV

88

45.44

EUR

10:22:38

Euronext Dublin (XMSM)

0XL31000000000003459S0

69

45.42

EUR

10:22:58

Euronext Dublin (XMSM)

0XL31000000000003459SI

234

45.44

EUR

10:23:36

Euronext Dublin (XMSM)

0XL31000000000003459UF

193

45.43

EUR

10:23:40

Euronext Dublin (XMSM)

0XL31000000000003459UK

99

45.42

EUR

10:24:05

Euronext Dublin (XMSM)

0XL31000000000003459V5

214

45.42

EUR

10:24:08

Euronext Dublin (XMSM)

0XL31000000000003459V7

89

45.41

EUR

10:24:09

Euronext Dublin (XMSM)

0XL31000000000003459VA

95

45.42

EUR

10:24:34

Euronext Dublin (XMSM)

0XL3100000000000345A0A

68

45.40

EUR

10:25:11

Euronext Dublin (XMSM)

0XL3100000000000345A1N

39

45.40

EUR

10:25:11

Euronext Dublin (XMSM)

0XL3100000000000345A1M

68

45.40

EUR

10:25:11

Euronext Dublin (XMSM)

0XL3100000000000345A1L

112

45.40

EUR

10:25:16

Euronext Dublin (XMSM)

0XL3100000000000345A1U

66

45.38

EUR

10:25:25

Euronext Dublin (XMSM)

0XL3100000000000345A2J

68

45.42

EUR

10:27:20

Euronext Dublin (XMSM)

0XL3100000000000345A68

92

45.40

EUR

10:27:40

Euronext Dublin (XMSM)

0XL3100000000000345A73

62

45.43

EUR

10:28:41

Euronext Dublin (XMSM)

0XL3100000000000345A9L

105

45.41

EUR

10:28:44

Euronext Dublin (XMSM)

0XL3100000000000345AAD

64

45.42

EUR

10:29:38

Euronext Dublin (XMSM)

0XL3100000000000345ACR

143

45.40

EUR

10:30:09

Euronext Dublin (XMSM)

0XL3100000000000345AF9

116

45.40

EUR

10:30:14

Euronext Dublin (XMSM)

0XL3100000000000345AFQ

29

45.41

EUR

10:30:25

Euronext Dublin (XMSM)

0XL3100000000000345AGO

58

45.41

EUR

10:30:26

Euronext Dublin (XMSM)

0XL3100000000000345AH2

78

45.39

EUR

10:30:42

Euronext Dublin (XMSM)

0XL3100000000000345AI4

99

45.45

EUR

10:31:33

Euronext Dublin (XMSM)

0XL3100000000000345AKE

140

45.43

EUR

10:31:39

Euronext Dublin (XMSM)

0XL3100000000000345AKS

133

45.50

EUR

10:33:07

Euronext Dublin (XMSM)

0XL3100000000000345AOE

17

45.49

EUR

10:33:10

Euronext Dublin (XMSM)

0XL3100000000000345AOL

25

45.49

EUR

10:33:10

Euronext Dublin (XMSM)

0XL3100000000000345AOM

28

45.49

EUR

10:33:10

Euronext Dublin (XMSM)

0XL3100000000000345AOO

72

45.50

EUR

10:33:48

Euronext Dublin (XMSM)

0XL3100000000000345AQ1

94

45.47

EUR

10:34:57

Euronext Dublin (XMSM)

0XL3100000000000345ASJ

110

45.53

EUR

10:35:38

Euronext Dublin (XMSM)

0XL3100000000000345AUI

122

45.50

EUR

10:35:39

Euronext Dublin (XMSM)

0XL3100000000000345AUN

108

45.52

EUR

10:35:51

Euronext Dublin (XMSM)

0XL3100000000000345AV4

12

45.52

EUR

10:35:51

Euronext Dublin (XMSM)

0XL3100000000000345AV5

83

45.55

EUR

10:38:10

Euronext Dublin (XMSM)

0XL3100000000000345B49

93

45.58

EUR

10:38:59

Euronext Dublin (XMSM)

0XL3100000000000345B6I

88

45.58

EUR

10:39:04

Euronext Dublin (XMSM)

0XL3100000000000345B6N

113

45.58

EUR

10:39:05

Euronext Dublin (XMSM)

0XL3100000000000345B6P

63

45.57

EUR

10:39:18

Euronext Dublin (XMSM)

0XL3100000000000345B77

24

45.59

EUR

10:39:24

Euronext Dublin (XMSM)

0XL3100000000000345B7B

98

45.59

EUR

10:39:24

Euronext Dublin (XMSM)

0XL3100000000000345B7C

16

45.63

EUR

10:39:45

Euronext Dublin (XMSM)

0XL3100000000000345B87

274

45.63

EUR

10:39:45

Euronext Dublin (XMSM)

0XL3100000000000345B88

151

45.67

EUR

10:39:57

Euronext Dublin (XMSM)

0XL3100000000000345B8G

154

45.65

EUR

10:40:02

Euronext Dublin (XMSM)

0XL3100000000000345B8N

198

45.72

EUR

10:41:06

Euronext Dublin (XMSM)

0XL3100000000000345BBM

229

45.73

EUR

10:41:41

Euronext Dublin (XMSM)

0XL3100000000000345BCN

93

45.73

EUR

10:41:41

Euronext Dublin (XMSM)

0XL3100000000000345BCO

140

45.72

EUR

10:42:08

Euronext Dublin (XMSM)

0XL3100000000000345BDO

53

45.71

EUR

10:42:11

Euronext Dublin (XMSM)

0XL3100000000000345BE2

145

45.71

EUR

10:42:11

Euronext Dublin (XMSM)

0XL3100000000000345BE3

47

45.70

EUR

10:42:11

Euronext Dublin (XMSM)

0XL3100000000000345BE4

246

45.71

EUR

10:42:22

Euronext Dublin (XMSM)

0XL3100000000000345BEF

169

45.70

EUR

10:42:22

Euronext Dublin (XMSM)

0XL3100000000000345BEG

75

45.69

EUR

10:42:22

Euronext Dublin (XMSM)

0XL3100000000000345BEH

123

45.69

EUR

10:42:27

Euronext Dublin (XMSM)

0XL3100000000000345BEU

82

45.68

EUR

10:42:54

Euronext Dublin (XMSM)

0XL3100000000000345BG7

102

45.67

EUR

10:42:55

Euronext Dublin (XMSM)

0XL3100000000000345BG9

135

45.67

EUR

10:43:02

Euronext Dublin (XMSM)

0XL3100000000000345BGM

116

45.66

EUR

10:43:02

Euronext Dublin (XMSM)

0XL3100000000000345BGN

180

45.68

EUR

10:43:37

Euronext Dublin (XMSM)

0XL3100000000000345BI1

137

45.67

EUR

10:44:09

Euronext Dublin (XMSM)

0XL3100000000000345BJ7

117

45.68

EUR

10:44:34

Euronext Dublin (XMSM)

0XL3100000000000345BJS

145

45.67

EUR

10:44:39

Euronext Dublin (XMSM)

0XL3100000000000345BK1

155

45.70

EUR

10:45:17

Euronext Dublin (XMSM)

0XL3100000000000345BLU

124

45.74

EUR

10:46:33

Euronext Dublin (XMSM)

0XL3100000000000345BOI

122

45.74

EUR

10:48:34

Euronext Dublin (XMSM)

0XL3100000000000345BU5

4

45.74

EUR

10:48:40

Euronext Dublin (XMSM)

0XL3100000000000345BUH

82

45.73

EUR

10:49:01

Euronext Dublin (XMSM)

0XL3100000000000345BVD

94

45.73

EUR

10:49:01

Euronext Dublin (XMSM)

0XL3100000000000345BVE

111

45.74

EUR

10:49:15

Euronext Dublin (XMSM)

0XL3100000000000345C04

69

45.73

EUR

10:49:33

Euronext Dublin (XMSM)

0XL3100000000000345C0T

158

45.71

EUR

10:49:49

Euronext Dublin (XMSM)

0XL3100000000000345C1Q

85

45.74

EUR

10:50:25

Euronext Dublin (XMSM)

0XL3100000000000345C4K

99

45.73

EUR

10:50:25

Euronext Dublin (XMSM)

0XL3100000000000345C4M

144

45.74

EUR

10:51:39

Euronext Dublin (XMSM)

0XL3100000000000345C81

85

45.74

EUR

10:51:39

Euronext Dublin (XMSM)

0XL3100000000000345C82

82

45.74

EUR

11:04:36

Euronext Dublin (XMSM)

0XL3100000000000345DB2

153

45.74

EUR

11:04:38

Euronext Dublin (XMSM)

0XL3100000000000345DB5

145

45.73

EUR

11:05:08

Euronext Dublin (XMSM)

0XL3100000000000345DD7

121

45.72

EUR

11:05:12

Euronext Dublin (XMSM)

0XL3100000000000345DDB

76

45.71

EUR

11:05:30

Euronext Dublin (XMSM)

0XL3100000000000345DDS

52

45.70

EUR

11:05:46

Euronext Dublin (XMSM)

0XL3100000000000345DEI

81

45.69

EUR

11:05:50

Euronext Dublin (XMSM)

0XL3100000000000345DF0

73

45.65

EUR

11:07:12

Euronext Dublin (XMSM)

0XL3100000000000345DKE

70

45.65

EUR

11:07:14

Euronext Dublin (XMSM)

0XL3100000000000345DKL

92

45.73

EUR

11:09:24

Euronext Dublin (XMSM)

0XL3100000000000345DPO

117

45.72

EUR

11:09:28

Euronext Dublin (XMSM)

0XL3100000000000345DQ1

79

45.74

EUR

11:12:10

Euronext Dublin (XMSM)

0XL3100000000000345E1J

135

45.73

EUR

11:12:10

Euronext Dublin (XMSM)

0XL3100000000000345E1K

69

45.72

EUR

11:12:27

Euronext Dublin (XMSM)

0XL3100000000000345E24

67

45.74

EUR

11:13:40

Euronext Dublin (XMSM)

0XL3100000000000345E4T

134

45.73

EUR

11:14:01

Euronext Dublin (XMSM)

0XL3100000000000345E5K

6

45.72

EUR

11:14:07

Euronext Dublin (XMSM)

0XL3100000000000345E68

61

45.72

EUR

11:14:07

Euronext Dublin (XMSM)

0XL3100000000000345E69

86

45.71

EUR

11:14:12

Euronext Dublin (XMSM)

0XL3100000000000345E6K

128

45.71

EUR

11:14:36

Euronext Dublin (XMSM)

0XL3100000000000345E7F

123

45.72

EUR

11:15:00

Euronext Dublin (XMSM)

0XL3100000000000345E8N

90

45.70

EUR

11:15:27

Euronext Dublin (XMSM)

0XL3100000000000345E9S

88

45.67

EUR

11:16:57

Euronext Dublin (XMSM)

0XL3100000000000345EE8

88

45.67

EUR

11:17:07

Euronext Dublin (XMSM)

0XL3100000000000345EEG

132

45.74

EUR

11:18:29

Euronext Dublin (XMSM)

0XL3100000000000345EHH

215

45.94

EUR

11:34:12

Euronext Dublin (XMSM)

0XL3100000000000345FVA

406

45.93

EUR

11:34:14

Euronext Dublin (XMSM)

0XL3100000000000345FVJ

75

45.92

EUR

11:34:14

Euronext Dublin (XMSM)

0XL3100000000000345FVK

222

45.92

EUR

11:34:18

Euronext Dublin (XMSM)

0XL3100000000000345FVV

148

45.93

EUR

11:34:37

Euronext Dublin (XMSM)

0XL3100000000000345G0S

47

45.91

EUR

11:34:48

Euronext Dublin (XMSM)

0XL3100000000000345G1A

162

45.92

EUR

11:34:55

Euronext Dublin (XMSM)

0XL3100000000000345G1U

49

45.91

EUR

11:35:03

Euronext Dublin (XMSM)

0XL3100000000000345G27

87

45.90

EUR

11:35:12

Euronext Dublin (XMSM)

0XL3100000000000345G2D

65

45.90

EUR

11:35:16

Euronext Dublin (XMSM)

0XL3100000000000345G2Q

137

45.89

EUR

11:35:17

Euronext Dublin (XMSM)

0XL3100000000000345G2R

31

45.95

EUR

11:35:40

Euronext Dublin (XMSM)

0XL3100000000000345G3M

22

45.95

EUR

11:35:40

Euronext Dublin (XMSM)

0XL3100000000000345G3P

38

45.95

EUR

11:35:42

Euronext Dublin (XMSM)

0XL3100000000000345G3T

21

45.95

EUR

11:35:42

Euronext Dublin (XMSM)

0XL3100000000000345G3V

16

45.94

EUR

11:35:42

Euronext Dublin (XMSM)

0XL3100000000000345G3U

298

45.94

EUR

11:35:43

Euronext Dublin (XMSM)

0XL3100000000000345G46

41

45.94

EUR

11:35:43

Euronext Dublin (XMSM)

0XL3100000000000345G47

208

45.93

EUR

11:35:47

Euronext Dublin (XMSM)

0XL3100000000000345G4M

63

45.92

EUR

11:36:04

Euronext Dublin (XMSM)

0XL3100000000000345G60

18

45.95

EUR

11:36:23

Euronext Dublin (XMSM)

0XL3100000000000345G6U

160

45.95

EUR

11:36:23

Euronext Dublin (XMSM)

0XL3100000000000345G6V

131

45.94

EUR

11:36:23

Euronext Dublin (XMSM)

0XL3100000000000345G75

235

45.93

EUR

11:36:38

Euronext Dublin (XMSM)

0XL3100000000000345G7V

229

45.94

EUR

11:36:47

Euronext Dublin (XMSM)

0XL3100000000000345G8E

115

45.96

EUR

11:37:18

Euronext Dublin (XMSM)

0XL3100000000000345G96

42

45.96

EUR

11:37:18

Euronext Dublin (XMSM)

0XL3100000000000345G97

200

45.94

EUR

11:37:19

Euronext Dublin (XMSM)

0XL3100000000000345G99

61

45.94

EUR

11:37:19

Euronext Dublin (XMSM)

0XL3100000000000345G9A

82

45.94

EUR

11:37:24

Euronext Dublin (XMSM)

0XL3100000000000345G9G

102

45.93

EUR

11:37:24

Euronext Dublin (XMSM)

0XL3100000000000345G9H

70

45.92

EUR

11:37:24

Euronext Dublin (XMSM)

0XL3100000000000345G9I

158

45.96

EUR

11:38:07

Euronext Dublin (XMSM)

0XL3100000000000345GBP

124

45.95

EUR

11:38:13

Euronext Dublin (XMSM)

0XL3100000000000345GBS

149

45.97

EUR

11:39:26

Euronext Dublin (XMSM)

0XL3100000000000345GE3

148

45.95

EUR

11:39:37

Euronext Dublin (XMSM)

0XL3100000000000345GEA

64

45.94

EUR

11:39:40

Euronext Dublin (XMSM)

0XL3100000000000345GEE

14

45.93

EUR

11:39:40

Euronext Dublin (XMSM)

0XL3100000000000345GEH

54

45.93

EUR

11:39:40

Euronext Dublin (XMSM)

0XL3100000000000345GEG

14

45.93

EUR

11:39:40

Euronext Dublin (XMSM)

0XL3100000000000345GEF

96

45.90

EUR

11:40:02

Euronext Dublin (XMSM)

0XL3100000000000345GFB

71

45.91

EUR

11:40:02

Euronext Dublin (XMSM)

0XL3100000000000345GFA

4

45.93

EUR

11:41:07

Euronext Dublin (XMSM)

0XL3100000000000345GI0

51

45.93

EUR

11:41:32

Euronext Dublin (XMSM)

0XL3100000000000345GIG

40

45.93

EUR

11:41:32

Euronext Dublin (XMSM)

0XL3100000000000345GIF

95

45.96

EUR

11:42:27

Euronext Dublin (XMSM)

0XL3100000000000345GK3

99

45.95

EUR

11:42:44

Euronext Dublin (XMSM)

0XL3100000000000345GKR

74

45.94

EUR

11:42:44

Euronext Dublin (XMSM)

0XL3100000000000345GL4

109

45.90

EUR

11:43:40

Euronext Dublin (XMSM)

0XL3100000000000345GO5

66

45.88

EUR

11:44:21

Euronext Dublin (XMSM)

0XL3100000000000345GP2

68

45.87

EUR

11:44:25

Euronext Dublin (XMSM)

0XL3100000000000345GP4

20

45.85

EUR

11:45:12

Euronext Dublin (XMSM)

0XL3100000000000345GR5

35

45.85

EUR

11:45:12

Euronext Dublin (XMSM)

0XL3100000000000345GR7

16

45.85

EUR

11:45:12

Euronext Dublin (XMSM)

0XL3100000000000345GR4

71

45.86

EUR

11:46:17

Euronext Dublin (XMSM)

0XL3100000000000345GU0

89

45.84

EUR

11:47:13

Euronext Dublin (XMSM)

0XL3100000000000345GVL

79

45.87

EUR

11:48:49

Euronext Dublin (XMSM)

0XL3100000000000345H2H

89

45.87

EUR

11:48:55

Euronext Dublin (XMSM)

0XL3100000000000345H32

162

45.85

EUR

11:49:11

Euronext Dublin (XMSM)

0XL3100000000000345H43

95

45.85

EUR

11:49:11

Euronext Dublin (XMSM)

0XL3100000000000345H44

80

45.87

EUR

11:50:02

Euronext Dublin (XMSM)

0XL3100000000000345H6F

94

45.85

EUR

11:50:55

Euronext Dublin (XMSM)

0XL3100000000000345H7R

55

45.86

EUR

11:50:57

Euronext Dublin (XMSM)

0XL3100000000000345H7S

78

45.87

EUR

11:53:02

Euronext Dublin (XMSM)

0XL3100000000000345HCK

68

45.87

EUR

11:53:43

Euronext Dublin (XMSM)

0XL3100000000000345HE8

85

45.85

EUR

11:53:44

Euronext Dublin (XMSM)

0XL3100000000000345HEB

119

45.84

EUR

11:54:02

Euronext Dublin (XMSM)

0XL3100000000000345HEQ

135

45.82

EUR

11:54:22

Euronext Dublin (XMSM)

0XL3100000000000345HFM

108

45.81

EUR

11:54:46

Euronext Dublin (XMSM)

0XL3100000000000345HGD

180

45.79

EUR

11:55:47

Euronext Dublin (XMSM)

0XL3100000000000345HIG

27

45.78

EUR

11:56:01

Euronext Dublin (XMSM)

0XL3100000000000345HIU

81

45.78

EUR

11:56:01

Euronext Dublin (XMSM)

0XL3100000000000345HIT

161

45.77

EUR

11:56:01

Euronext Dublin (XMSM)

0XL3100000000000345HIV

125

45.75

EUR

11:56:05

Euronext Dublin (XMSM)

0XL3100000000000345HJB

98

45.82

EUR

11:57:33

Euronext Dublin (XMSM)

0XL3100000000000345HMJ

68

45.83

EUR

11:58:58

Euronext Dublin (XMSM)

0XL3100000000000345HOT

136

45.87

EUR

11:59:37

Euronext Dublin (XMSM)

0XL3100000000000345HPS

277

45.89

EUR

12:02:24

Euronext Dublin (XMSM)

0XL3100000000000345I0E

109

45.88

EUR

12:02:24

Euronext Dublin (XMSM)

0XL3100000000000345I0F

125

45.92

EUR

12:02:36

Euronext Dublin (XMSM)

0XL3100000000000345I15

81

45.92

EUR

12:02:36

Euronext Dublin (XMSM)

0XL3100000000000345I16

96

45.90

EUR

12:02:52

Euronext Dublin (XMSM)

0XL3100000000000345I21

182

45.89

EUR

12:02:52

Euronext Dublin (XMSM)

0XL3100000000000345I22

97

45.90

EUR

12:03:43

Euronext Dublin (XMSM)

0XL3100000000000345I40

139

45.90

EUR

12:03:50

Euronext Dublin (XMSM)

0XL3100000000000345I49

127

45.88

EUR

12:03:52

Euronext Dublin (XMSM)

0XL3100000000000345I4L

55

45.88

EUR

12:04:00

Euronext Dublin (XMSM)

0XL3100000000000345I52

19

45.88

EUR

12:04:00

Euronext Dublin (XMSM)

0XL3100000000000345I51

19

45.88

EUR

12:04:00

Euronext Dublin (XMSM)

0XL3100000000000345I53

67

45.87

EUR

12:04:33

Euronext Dublin (XMSM)

0XL3100000000000345I6A

75

45.88

EUR

12:06:05

Euronext Dublin (XMSM)

0XL3100000000000345I9J

122

45.87

EUR

12:06:05

Euronext Dublin (XMSM)

0XL3100000000000345I9N

105

45.87

EUR

12:06:05

Euronext Dublin (XMSM)

0XL3100000000000345I9O

114

45.86

EUR

12:06:05

Euronext Dublin (XMSM)

0XL3100000000000345I9P

125

45.85

EUR

12:06:21

Euronext Dublin (XMSM)

0XL3100000000000345IAH

21

45.85

EUR

12:06:21

Euronext Dublin (XMSM)

0XL3100000000000345IAG

3

45.85

EUR

12:06:21

Euronext Dublin (XMSM)

0XL3100000000000345IAI

92

45.84

EUR

12:06:26

Euronext Dublin (XMSM)

0XL3100000000000345IAL

100

45.83

EUR

12:06:26

Euronext Dublin (XMSM)

0XL3100000000000345IAM

92

45.82

EUR

12:06:34

Euronext Dublin (XMSM)

0XL3100000000000345IAU

124

45.81

EUR

12:07:06

Euronext Dublin (XMSM)

0XL3100000000000345ICU

23

45.83

EUR

12:07:22

Euronext Dublin (XMSM)

0XL3100000000000345IDG

125

45.83

EUR

12:07:27

Euronext Dublin (XMSM)

0XL3100000000000345IDL

114

45.83

EUR

12:07:33

Euronext Dublin (XMSM)

0XL3100000000000345IDS

18

45.81

EUR

12:08:16

Euronext Dublin (XMSM)

0XL3100000000000345IFC

139

45.81

EUR

12:08:21

Euronext Dublin (XMSM)

0XL3100000000000345IFF

105

45.79

EUR

12:08:36

Euronext Dublin (XMSM)

0XL3100000000000345IG2

228

45.75

EUR

12:08:41

Euronext Dublin (XMSM)

0XL3100000000000345IGE

175

45.74

EUR

12:08:42

Euronext Dublin (XMSM)

0XL3100000000000345IH3

103

45.73

EUR

12:09:15

Euronext Dublin (XMSM)

0XL3100000000000345IIT

43

45.73

EUR

12:09:15

Euronext Dublin (XMSM)

0XL3100000000000345IIU

80

45.74

EUR

12:09:57

Euronext Dublin (XMSM)

0XL3100000000000345IK5

200

45.79

EUR

12:12:15

Euronext Dublin (XMSM)

0XL3100000000000345IOE

48

45.84

EUR

12:14:44

Euronext Dublin (XMSM)

0XL3100000000000345ITB

183

45.84

EUR

12:14:44

Euronext Dublin (XMSM)

0XL3100000000000345ITE

64

45.84

EUR

12:14:44

Euronext Dublin (XMSM)

0XL3100000000000345ITD

125

45.85

EUR

12:15:14

Euronext Dublin (XMSM)

0XL3100000000000345IV1

6

45.85

EUR

12:15:14

Euronext Dublin (XMSM)

0XL3100000000000345IV0

93

45.85

EUR

12:15:14

Euronext Dublin (XMSM)

0XL3100000000000345IV2

54

45.85

EUR

12:15:14

Euronext Dublin (XMSM)

0XL3100000000000345IV3

71

45.85

EUR

12:16:02

Euronext Dublin (XMSM)

0XL3100000000000345J0Q

131

45.86

EUR

12:16:06

Euronext Dublin (XMSM)

0XL3100000000000345J11

61

45.87

EUR

12:16:43

Euronext Dublin (XMSM)

0XL3100000000000345J2H

21

45.87

EUR

12:16:43

Euronext Dublin (XMSM)

0XL3100000000000345J2G

8

45.87

EUR

12:16:43

Euronext Dublin (XMSM)

0XL3100000000000345J2I

66

45.86

EUR

12:16:48

Euronext Dublin (XMSM)

0XL3100000000000345J2Q

168

45.85

EUR

12:17:26

Euronext Dublin (XMSM)

0XL3100000000000345J3J

92

45.87

EUR

12:17:40

Euronext Dublin (XMSM)

0XL3100000000000345J4G

88

45.88

EUR

12:17:44

Euronext Dublin (XMSM)

0XL3100000000000345J4I

96

45.87

EUR

12:18:03

Euronext Dublin (XMSM)

0XL3100000000000345J4U

10

45.87

EUR

12:18:03

Euronext Dublin (XMSM)

0XL3100000000000345J51

13

45.87

EUR

12:18:11

Euronext Dublin (XMSM)

0XL3100000000000345J5D

69

45.86

EUR

12:18:13

Euronext Dublin (XMSM)

0XL3100000000000345J5T

44

45.85

EUR

12:18:14

Euronext Dublin (XMSM)

0XL3100000000000345J63

4

45.85

EUR

12:18:14

Euronext Dublin (XMSM)

0XL3100000000000345J64

4

45.85

EUR

12:18:16

Euronext Dublin (XMSM)

0XL3100000000000345J66

42

45.85

EUR

12:18:17

Euronext Dublin (XMSM)

0XL3100000000000345J69

3

45.84

EUR

12:18:17

Euronext Dublin (XMSM)

0XL3100000000000345J6A

84

45.84

EUR

12:18:17

Euronext Dublin (XMSM)

0XL3100000000000345J6B

79

45.89

EUR

12:19:39

Euronext Dublin (XMSM)

0XL3100000000000345J8L

67

45.89

EUR

12:19:59

Euronext Dublin (XMSM)

0XL3100000000000345J9B

66

45.88

EUR

12:20:00

Euronext Dublin (XMSM)

0XL3100000000000345J9E

71

45.87

EUR

12:20:00

Euronext Dublin (XMSM)

0XL3100000000000345J9H

30

45.86

EUR

12:20:01

Euronext Dublin (XMSM)

0XL3100000000000345J9P

65

45.90

EUR

12:20:51

Euronext Dublin (XMSM)

0XL3100000000000345JBT

9

45.90

EUR

12:21:08

Euronext Dublin (XMSM)

0XL3100000000000345JCL

77

45.90

EUR

12:21:09

Euronext Dublin (XMSM)

0XL3100000000000345JCN

66

45.93

EUR

12:21:40

Euronext Dublin (XMSM)

0XL3100000000000345JDP

19

45.95

EUR

12:22:24

Euronext Dublin (XMSM)

0XL3100000000000345JG8

125

45.95

EUR

12:23:27

Euronext Dublin (XMSM)

0XL3100000000000345JHU

16

45.95

EUR

12:23:27

Euronext Dublin (XMSM)

0XL3100000000000345JHV

47

45.94

EUR

12:23:27

Euronext Dublin (XMSM)

0XL3100000000000345JI0

125

45.94

EUR

12:23:38

Euronext Dublin (XMSM)

0XL3100000000000345JJ2

63

45.94

EUR

12:23:38

Euronext Dublin (XMSM)

0XL3100000000000345JJ3

134

45.93

EUR

12:23:38

Euronext Dublin (XMSM)

0XL3100000000000345JJ6

31

45.92

EUR

12:23:38

Euronext Dublin (XMSM)

0XL3100000000000345JJ7

102

45.93

EUR

12:24:03

Euronext Dublin (XMSM)

0XL3100000000000345JK9

81

45.95

EUR

12:25:54

Euronext Dublin (XMSM)

0XL3100000000000345JND

80

45.93

EUR

12:26:00

Euronext Dublin (XMSM)

0XL3100000000000345JOJ

107

45.94

EUR

12:26:00

Euronext Dublin (XMSM)

0XL3100000000000345JOI

112

45.95

EUR

12:26:39

Euronext Dublin (XMSM)

0XL3100000000000345JQ6

139

45.94

EUR

12:26:59

Euronext Dublin (XMSM)

0XL3100000000000345JQP

37

45.92

EUR

12:27:04

Euronext Dublin (XMSM)

0XL3100000000000345JR3

35

45.92

EUR

12:27:04

Euronext Dublin (XMSM)

0XL3100000000000345JR4

87

45.91

EUR

12:27:04

Euronext Dublin (XMSM)

0XL3100000000000345JR7

74

45.89

EUR

12:27:59

Euronext Dublin (XMSM)

0XL3100000000000345JTJ

74

45.82

EUR

12:29:10

Euronext Dublin (XMSM)

0XL3100000000000345JVP

72

45.84

EUR

12:29:31

Euronext Dublin (XMSM)

0XL3100000000000345K0A

76

45.88

EUR

12:31:04

Euronext Dublin (XMSM)

0XL3100000000000345K51

102

45.86

EUR

12:31:10

Euronext Dublin (XMSM)

0XL3100000000000345K5E

83

45.87

EUR

12:31:39

Euronext Dublin (XMSM)

0XL3100000000000345K6K

115

45.87

EUR

12:32:29

Euronext Dublin (XMSM)

0XL3100000000000345K8O

63

45.87

EUR

12:32:55

Euronext Dublin (XMSM)

0XL3100000000000345K9L

112

45.85

EUR

12:33:07

Euronext Dublin (XMSM)

0XL3100000000000345KAC

69

45.84

EUR

12:33:26

Euronext Dublin (XMSM)

0XL3100000000000345KBN

51

45.87

EUR

12:34:07

Euronext Dublin (XMSM)

0XL3100000000000345KE0

25

45.87

EUR

12:34:07

Euronext Dublin (XMSM)

0XL3100000000000345KDV

35

45.86

EUR

12:34:18

Euronext Dublin (XMSM)

0XL3100000000000345KEG

88

45.85

EUR

12:34:35

Euronext Dublin (XMSM)

0XL3100000000000345KFU

63

45.82

EUR

12:35:19

Euronext Dublin (XMSM)

0XL3100000000000345KH6

106

45.89

EUR

12:36:32

Euronext Dublin (XMSM)

0XL3100000000000345KKS

115

45.88

EUR

12:36:32

Euronext Dublin (XMSM)

0XL3100000000000345KKU

100

45.90

EUR

12:36:53

Euronext Dublin (XMSM)

0XL3100000000000345KLP

80

45.88

EUR

12:37:26

Euronext Dublin (XMSM)

0XL3100000000000345KMT

3

45.90

EUR

12:38:35

Euronext Dublin (XMSM)

0XL3100000000000345KPO

75

45.92

EUR

12:39:19

Euronext Dublin (XMSM)

0XL3100000000000345KRA

18

45.92

EUR

12:39:19

Euronext Dublin (XMSM)

0XL3100000000000345KRB

82

45.90

EUR

12:39:22

Euronext Dublin (XMSM)

0XL3100000000000345KRH

78

45.92

EUR

12:39:34

Euronext Dublin (XMSM)

0XL3100000000000345KRV

66

45.95

EUR

12:40:36

Euronext Dublin (XMSM)

0XL3100000000000345KVA

134

45.95

EUR

12:40:36

Euronext Dublin (XMSM)

0XL3100000000000345KVB

200

45.95

EUR

12:41:19

Euronext Dublin (XMSM)

0XL3100000000000345L1E

70

45.95

EUR

12:41:19

Euronext Dublin (XMSM)

0XL3100000000000345L1F

6

45.95

EUR

12:41:19

Euronext Dublin (XMSM)

0XL3100000000000345L1G

157

45.94

EUR

12:41:31

Euronext Dublin (XMSM)

0XL3100000000000345L2A

105

45.93

EUR

12:42:11

Euronext Dublin (XMSM)

0XL3100000000000345L3R

77

45.93

EUR

12:42:29

Euronext Dublin (XMSM)

0XL3100000000000345L4D

233

45.93

EUR

12:42:47

Euronext Dublin (XMSM)

0XL3100000000000345L5M

237

45.94

EUR

12:43:00

Euronext Dublin (XMSM)

0XL3100000000000345L6Q

113

45.94

EUR

12:43:00

Euronext Dublin (XMSM)

0XL3100000000000345L6S

171

45.92

EUR

12:43:03

Euronext Dublin (XMSM)

0XL3100000000000345L7D

88

45.90

EUR

12:43:36

Euronext Dublin (XMSM)

0XL3100000000000345L8V

92

45.89

EUR

12:43:37

Euronext Dublin (XMSM)

0XL3100000000000345L91

30

45.95

EUR

12:45:09

Euronext Dublin (XMSM)

0XL3100000000000345LEK

170

45.95

EUR

12:45:09

Euronext Dublin (XMSM)

0XL3100000000000345LEL

119

45.95

EUR

12:45:11

Euronext Dublin (XMSM)

0XL3100000000000345LF0

191

45.96

EUR

12:45:22

Euronext Dublin (XMSM)

0XL3100000000000345LFV

68

45.96

EUR

12:45:28

Euronext Dublin (XMSM)

0XL3100000000000345LGC

50

45.96

EUR

12:45:28

Euronext Dublin (XMSM)

0XL3100000000000345LGB

7

45.96

EUR

12:45:28

Euronext Dublin (XMSM)

0XL3100000000000345LGD

218

45.95

EUR

12:45:36

Euronext Dublin (XMSM)

0XL3100000000000345LGR

210

45.95

EUR

12:46:00

Euronext Dublin (XMSM)

0XL3100000000000345LHO

32

45.94

EUR

12:46:11

Euronext Dublin (XMSM)

0XL3100000000000345LIB

125

45.94

EUR

12:46:11

Euronext Dublin (XMSM)

0XL3100000000000345LIC

21

45.94

EUR

12:46:11

Euronext Dublin (XMSM)

0XL3100000000000345LID

197

45.93

EUR

12:46:13

Euronext Dublin (XMSM)

0XL3100000000000345LIJ

82

45.92

EUR

12:46:13

Euronext Dublin (XMSM)

0XL3100000000000345LIL

68

45.90

EUR

12:46:38

Euronext Dublin (XMSM)

0XL3100000000000345LK0

82

45.89

EUR

12:47:02

Euronext Dublin (XMSM)

0XL3100000000000345LKM

97

45.93

EUR

12:48:00

Euronext Dublin (XMSM)

0XL3100000000000345LMQ

150

45.92

EUR

12:48:08

Euronext Dublin (XMSM)

0XL3100000000000345LN3

78

45.98

EUR

12:49:31

Euronext Dublin (XMSM)

0XL3100000000000345LQI

194

46.00

EUR

12:51:12

Euronext Dublin (XMSM)

0XL3100000000000345LUV

101

45.99

EUR

12:51:32

Euronext Dublin (XMSM)

0XL3100000000000345LVN

325

46.00

EUR

12:54:23

Euronext Dublin (XMSM)

0XL3100000000000345M79

44

46.00

EUR

12:54:23

Euronext Dublin (XMSM)

0XL3100000000000345M78

266

46.06

EUR

12:54:50

Euronext Dublin (XMSM)

0XL3100000000000345M98

123

46.06

EUR

12:54:50

Euronext Dublin (XMSM)

0XL3100000000000345M9C

65

46.06

EUR

12:54:50

Euronext Dublin (XMSM)

0XL3100000000000345M9D

125

46.05

EUR

12:54:50

Euronext Dublin (XMSM)

0XL3100000000000345M9A

123

46.06

EUR

12:54:50

Euronext Dublin (XMSM)

0XL3100000000000345M9B

123

46.06

EUR

12:54:51

Euronext Dublin (XMSM)

0XL3100000000000345M9G

125

46.06

EUR

12:54:51

Euronext Dublin (XMSM)

0XL3100000000000345M9F

123

46.06

EUR

12:54:51

Euronext Dublin (XMSM)

0XL3100000000000345M9H

125

46.05

EUR

12:55:12

Euronext Dublin (XMSM)

0XL3100000000000345MAI

547

46.05

EUR

12:55:12

Euronext Dublin (XMSM)

0XL3100000000000345MAJ

19

46.08

EUR

12:55:28

Euronext Dublin (XMSM)

0XL3100000000000345MBD

169

46.08

EUR

12:55:28

Euronext Dublin (XMSM)

0XL3100000000000345MBE

200

46.08

EUR

12:55:33

Euronext Dublin (XMSM)

0XL3100000000000345MBM

189

46.08

EUR

12:55:33

Euronext Dublin (XMSM)

0XL3100000000000345MBN

418

46.07

EUR

12:55:33

Euronext Dublin (XMSM)

0XL3100000000000345MBO

342

46.06

EUR

12:55:37

Euronext Dublin (XMSM)

0XL3100000000000345MC0

205

46.05

EUR

12:55:37

Euronext Dublin (XMSM)

0XL3100000000000345MC1

125

46.04

EUR

12:55:54

Euronext Dublin (XMSM)

0XL3100000000000345MCU

75

46.04

EUR

12:55:54

Euronext Dublin (XMSM)

0XL3100000000000345MCV

69

46.03

EUR

12:56:11

Euronext Dublin (XMSM)

0XL3100000000000345ME1

201

46.02

EUR

12:56:25

Euronext Dublin (XMSM)

0XL3100000000000345MF5

28

46.02

EUR

12:56:25

Euronext Dublin (XMSM)

0XL3100000000000345MF6

126

46.05

EUR

12:56:49

Euronext Dublin (XMSM)

0XL3100000000000345MGB

36

46.03

EUR

12:57:07

Euronext Dublin (XMSM)

0XL3100000000000345MH4

191

46.03

EUR

12:57:07

Euronext Dublin (XMSM)

0XL3100000000000345MH3

71

46.02

EUR

12:57:13

Euronext Dublin (XMSM)

0XL3100000000000345MHH

160

46.06

EUR

13:00:01

Euronext Dublin (XMSM)

0XL3100000000000345MNG

41

46.05

EUR

13:00:01

Euronext Dublin (XMSM)

0XL3100000000000345MNH

24

46.05

EUR

13:00:01

Euronext Dublin (XMSM)

0XL3100000000000345MNJ

28

46.05

EUR

13:00:01

Euronext Dublin (XMSM)

0XL3100000000000345MNI

17

46.05

EUR

13:00:01

Euronext Dublin (XMSM)

0XL3100000000000345MNK

73

46.04

EUR

13:00:37

Euronext Dublin (XMSM)

0XL3100000000000345MOI

120

46.03

EUR

13:01:02

Euronext Dublin (XMSM)

0XL3100000000000345MP5

108

46.03

EUR

13:01:02

Euronext Dublin (XMSM)

0XL3100000000000345MP6

68

46.03

EUR

13:01:07

Euronext Dublin (XMSM)

0XL3100000000000345MQ2

71

46.02

EUR

13:01:08

Euronext Dublin (XMSM)

0XL3100000000000345MQ5

55

46.02

EUR

13:01:14

Euronext Dublin (XMSM)

0XL3100000000000345MQA

69

46.01

EUR

13:01:19

Euronext Dublin (XMSM)

0XL3100000000000345MQD

75

46.03

EUR

13:02:31

Euronext Dublin (XMSM)

0XL3100000000000345MU2

120

46.03

EUR

13:02:43

Euronext Dublin (XMSM)

0XL3100000000000345MUE

203

46.05

EUR

13:02:51

Euronext Dublin (XMSM)

0XL3100000000000345MV2

208

46.06

EUR

13:03:17

Euronext Dublin (XMSM)

0XL3100000000000345N0C

18

46.06

EUR

13:03:17

Euronext Dublin (XMSM)

0XL3100000000000345N0B

66

46.06

EUR

13:03:21

Euronext Dublin (XMSM)

0XL3100000000000345N0M

62

46.09

EUR

13:04:26

Euronext Dublin (XMSM)

0XL3100000000000345N2T

8

46.09

EUR

13:04:26

Euronext Dublin (XMSM)

0XL3100000000000345N2U

219

46.08

EUR

13:04:26

Euronext Dublin (XMSM)

0XL3100000000000345N2V

110

46.09

EUR

13:04:38

Euronext Dublin (XMSM)

0XL3100000000000345N3Q

26

46.09

EUR

13:04:38

Euronext Dublin (XMSM)

0XL3100000000000345N3P

47

46.07

EUR

13:05:24

Euronext Dublin (XMSM)

0XL3100000000000345N50

90

46.07

EUR

13:05:24

Euronext Dublin (XMSM)

0XL3100000000000345N4V

126

46.06

EUR

13:05:25

Euronext Dublin (XMSM)

0XL3100000000000345N53

85

46.06

EUR

13:05:56

Euronext Dublin (XMSM)

0XL3100000000000345N63

71

46.03

EUR

13:06:36

Euronext Dublin (XMSM)

0XL3100000000000345N7H

116

46.04

EUR

13:07:19

Euronext Dublin (XMSM)

0XL3100000000000345N8R

79

46.04

EUR

13:09:23

Euronext Dublin (XMSM)

0XL3100000000000345NCR

81

46.04

EUR

13:10:03

Euronext Dublin (XMSM)

0XL3100000000000345NEI

99

46.04

EUR

13:10:03

Euronext Dublin (XMSM)

0XL3100000000000345NEM

68

46.03

EUR

13:10:17

Euronext Dublin (XMSM)

0XL3100000000000345NFG

75

46.02

EUR

13:10:20

Euronext Dublin (XMSM)

0XL3100000000000345NFO

108

46.05

EUR

13:10:52

Euronext Dublin (XMSM)

0XL3100000000000345NH4

55

46.05

EUR

13:11:05

Euronext Dublin (XMSM)

0XL3100000000000345NHO

75

46.05

EUR

13:11:05

Euronext Dublin (XMSM)

0XL3100000000000345NHP

109

46.04

EUR

13:11:05

Euronext Dublin (XMSM)

0XL3100000000000345NHN

166

46.06

EUR

13:12:04

Euronext Dublin (XMSM)

0XL3100000000000345NK4

62

46.05

EUR

13:12:05

Euronext Dublin (XMSM)

0XL3100000000000345NK5

5

46.05

EUR

13:12:05

Euronext Dublin (XMSM)

0XL3100000000000345NK6

142

46.04

EUR

13:12:08

Euronext Dublin (XMSM)

0XL3100000000000345NKF

161

46.04

EUR

13:13:06

Euronext Dublin (XMSM)

0XL3100000000000345NNI

101

46.03

EUR

13:13:06

Euronext Dublin (XMSM)

0XL3100000000000345NNM

79

46.02

EUR

13:13:06

Euronext Dublin (XMSM)

0XL3100000000000345NNN

24

46.02

EUR

13:13:06

Euronext Dublin (XMSM)

0XL3100000000000345NNO

126

46.02

EUR

13:13:10

Euronext Dublin (XMSM)

0XL3100000000000345NO7

93

46.02

EUR

13:13:32

Euronext Dublin (XMSM)

0XL3100000000000345NOV

77

46.05

EUR

13:14:44

Euronext Dublin (XMSM)

0XL3100000000000345NS7

88

46.03

EUR

13:14:44

Euronext Dublin (XMSM)

0XL3100000000000345NSB

121

46.05

EUR

13:14:59

Euronext Dublin (XMSM)

0XL3100000000000345NSS

79

46.05

EUR

13:15:30

Euronext Dublin (XMSM)

0XL3100000000000345NTP

73

46.05

EUR

13:15:30

Euronext Dublin (XMSM)

0XL3100000000000345NTQ

227

46.10

EUR

13:16:54

Euronext Dublin (XMSM)

0XL3100000000000345O0P

225

46.10

EUR

13:19:34

Euronext Dublin (XMSM)

0XL3100000000000345O7T

145

46.09

EUR

13:19:55

Euronext Dublin (XMSM)

0XL3100000000000345O8U

141

46.10

EUR

13:20:24

Euronext Dublin (XMSM)

0XL3100000000000345OA8

151

46.10

EUR

13:21:11

Euronext Dublin (XMSM)

0XL3100000000000345OCU

26

46.10

EUR

13:21:27

Euronext Dublin (XMSM)

0XL3100000000000345OE9

72

46.10

EUR

13:21:28

Euronext Dublin (XMSM)

0XL3100000000000345OED

65

46.08

EUR

13:21:38

Euronext Dublin (XMSM)

0XL3100000000000345OFM

90

46.08

EUR

13:21:38

Euronext Dublin (XMSM)

0XL3100000000000345OFL

35

46.05

EUR

13:21:38

Euronext Dublin (XMSM)

0XL3100000000000345OFN

4

46.05

EUR

13:21:38

Euronext Dublin (XMSM)

0XL3100000000000345OFO

33

46.05

EUR

13:21:38

Euronext Dublin (XMSM)

0XL3100000000000345OFP

15

46.03

EUR

13:21:53

Euronext Dublin (XMSM)

0XL3100000000000345OGP

125

46.03

EUR

13:21:53

Euronext Dublin (XMSM)

0XL3100000000000345OGQ

62

46.03

EUR

13:22:13

Euronext Dublin (XMSM)

0XL3100000000000345OHT

179

46.02

EUR

13:22:24

Euronext Dublin (XMSM)

0XL3100000000000345OIH

12

46.01

EUR

13:22:29

Euronext Dublin (XMSM)

0XL3100000000000345OIR

211

46.01

EUR

13:22:29

Euronext Dublin (XMSM)

0XL3100000000000345OIQ

64

45.96

EUR

13:22:35

Euronext Dublin (XMSM)

0XL3100000000000345OJ8

103

45.95

EUR

13:22:35

Euronext Dublin (XMSM)

0XL3100000000000345OJE

88

45.96

EUR

13:23:49

Euronext Dublin (XMSM)

0XL3100000000000345ONG

65

45.95

EUR

13:24:02

Euronext Dublin (XMSM)

0XL3100000000000345OO8

126

45.94

EUR

13:24:11

Euronext Dublin (XMSM)

0XL3100000000000345OOK

90

45.94

EUR

13:25:00

Euronext Dublin (XMSM)

0XL3100000000000345ORF

70

45.97

EUR

13:26:03

Euronext Dublin (XMSM)

0XL3100000000000345OU6

33

45.97

EUR

13:26:42

Euronext Dublin (XMSM)

0XL3100000000000345OVQ

49

45.97

EUR

13:26:42

Euronext Dublin (XMSM)

0XL3100000000000345OVU

1

45.96

EUR

13:26:53

Euronext Dublin (XMSM)

0XL3100000000000345P0B

79

45.96

EUR

13:26:53

Euronext Dublin (XMSM)

0XL3100000000000345P0C

66

45.89

EUR

13:27:24

Euronext Dublin (XMSM)

0XL3100000000000345P2F

34

45.90

EUR

13:28:57

Euronext Dublin (XMSM)

0XL3100000000000345P6B

36

45.90

EUR

13:28:57

Euronext Dublin (XMSM)

0XL3100000000000345P6C

64

45.89

EUR

13:29:59

Euronext Dublin (XMSM)

0XL3100000000000345P9N

74

45.91

EUR

13:30:11

Euronext Dublin (XMSM)

0XL3100000000000345PBN

92

45.89

EUR

13:30:14

Euronext Dublin (XMSM)

0XL3100000000000345PC1

114

45.88

EUR

13:30:27

Euronext Dublin (XMSM)

0XL3100000000000345PD9

94

45.88

EUR

13:30:28

Euronext Dublin (XMSM)

0XL3100000000000345PDC

108

45.90

EUR

13:30:39

Euronext Dublin (XMSM)

0XL3100000000000345PFN

74

45.91

EUR

13:31:02

Euronext Dublin (XMSM)

0XL3100000000000345PHP

80

45.89

EUR

13:31:08

Euronext Dublin (XMSM)

0XL3100000000000345PIM

97

45.90

EUR

13:31:17

Euronext Dublin (XMSM)

0XL3100000000000345PJH

104

45.90

EUR

13:31:23

Euronext Dublin (XMSM)

0XL3100000000000345PK0

74

45.90

EUR

13:31:27

Euronext Dublin (XMSM)

0XL3100000000000345PK3

33

45.88

EUR

13:31:29

Euronext Dublin (XMSM)

0XL3100000000000345PK9

65

45.93

EUR

13:32:00

Euronext Dublin (XMSM)

0XL3100000000000345PME

67

45.94

EUR

13:32:04

Euronext Dublin (XMSM)

0XL3100000000000345PNA

53

45.94

EUR

13:32:17

Euronext Dublin (XMSM)

0XL3100000000000345PO2

33

45.94

EUR

13:32:17

Euronext Dublin (XMSM)

0XL3100000000000345PO1

106

45.94

EUR

13:32:20

Euronext Dublin (XMSM)

0XL3100000000000345POC

81

45.94

EUR

13:32:32

Euronext Dublin (XMSM)

0XL3100000000000345PP3

39

45.97

EUR

13:32:50

Euronext Dublin (XMSM)

0XL3100000000000345PR4

59

45.97

EUR

13:32:50

Euronext Dublin (XMSM)

0XL3100000000000345PR7

174

45.95

EUR

13:32:50

Euronext Dublin (XMSM)

0XL3100000000000345PR8

68

45.94

EUR

13:33:08

Euronext Dublin (XMSM)

0XL3100000000000345PSG

67

45.94

EUR

13:33:08

Euronext Dublin (XMSM)

0XL3100000000000345PSH

30

45.92

EUR

13:33:09

Euronext Dublin (XMSM)

0XL3100000000000345PSJ

47

45.92

EUR

13:33:09

Euronext Dublin (XMSM)

0XL3100000000000345PSI

74

45.91

EUR

13:33:22

Euronext Dublin (XMSM)

0XL3100000000000345PSU

52

45.91

EUR

13:33:23

Euronext Dublin (XMSM)

0XL3100000000000345PSV

39

45.95

EUR

13:33:41

Euronext Dublin (XMSM)

0XL3100000000000345PU6

25

45.95

EUR

13:33:41

Euronext Dublin (XMSM)

0XL3100000000000345PU7

92

45.99

EUR

13:34:10

Euronext Dublin (XMSM)

0XL3100000000000345Q0E

71

45.98

EUR

13:34:10

Euronext Dublin (XMSM)

0XL3100000000000345Q0H

80

45.98

EUR

13:34:23

Euronext Dublin (XMSM)

0XL3100000000000345Q1U

70

45.97

EUR

13:34:24

Euronext Dublin (XMSM)

0XL3100000000000345Q24

119

45.96

EUR

13:34:25

Euronext Dublin (XMSM)

0XL3100000000000345Q28

1

45.96

EUR

13:34:26

Euronext Dublin (XMSM)

0XL3100000000000345Q29

111

45.92

EUR

13:34:33

Euronext Dublin (XMSM)

0XL3100000000000345Q30

37

45.93

EUR

13:34:56

Euronext Dublin (XMSM)

0XL3100000000000345Q4I

22

45.93

EUR

13:34:56

Euronext Dublin (XMSM)

0XL3100000000000345Q4H

19

45.93

EUR

13:34:56

Euronext Dublin (XMSM)

0XL3100000000000345Q4K

44

45.92

EUR

13:35:28

Euronext Dublin (XMSM)

0XL3100000000000345Q7B

64

45.92

EUR

13:35:28

Euronext Dublin (XMSM)

0XL3100000000000345Q7A

83

45.92

EUR

13:35:28

Euronext Dublin (XMSM)

0XL3100000000000345Q7C

176

45.91

EUR

13:35:28

Euronext Dublin (XMSM)

0XL3100000000000345Q7D

155

45.93

EUR

13:35:37

Euronext Dublin (XMSM)

0XL3100000000000345Q7S

217

45.91

EUR

13:35:59

Euronext Dublin (XMSM)

0XL3100000000000345Q9V

137

45.90

EUR

13:35:59

Euronext Dublin (XMSM)

0XL3100000000000345QA0

11

45.90

EUR

13:35:59

Euronext Dublin (XMSM)

0XL3100000000000345QA2

4

45.90

EUR

13:35:59

Euronext Dublin (XMSM)

0XL3100000000000345QA3

103

45.89

EUR

13:36:00

Euronext Dublin (XMSM)

0XL3100000000000345QA9

79

45.87

EUR

13:36:17

Euronext Dublin (XMSM)

0XL3100000000000345QBG

133

45.88

EUR

13:36:17

Euronext Dublin (XMSM)

0XL3100000000000345QBF

106

45.88

EUR

13:36:34

Euronext Dublin (XMSM)

0XL3100000000000345QCN

94

45.87

EUR

13:36:39

Euronext Dublin (XMSM)

0XL3100000000000345QD5

85

45.87

EUR

13:36:39

Euronext Dublin (XMSM)

0XL3100000000000345QD4

274

45.86

EUR

13:36:50

Euronext Dublin (XMSM)

0XL3100000000000345QDU

3

45.86

EUR

13:36:50

Euronext Dublin (XMSM)

0XL3100000000000345QDV

160

45.88

EUR

13:37:09

Euronext Dublin (XMSM)

0XL3100000000000345QGC

14

45.88

EUR

13:37:09

Euronext Dublin (XMSM)

0XL3100000000000345QGD

79

45.90

EUR

13:37:36

Euronext Dublin (XMSM)

0XL3100000000000345QHS

238

45.99

EUR

13:38:07

Euronext Dublin (XMSM)

0XL3100000000000345QKH

157

45.99

EUR

13:38:13

Euronext Dublin (XMSM)

0XL3100000000000345QKU

126

46.02

EUR

13:38:30

Euronext Dublin (XMSM)

0XL3100000000000345QMG

81

46.02

EUR

13:38:30

Euronext Dublin (XMSM)

0XL3100000000000345QMJ

196

46.04

EUR

13:38:40

Euronext Dublin (XMSM)

0XL3100000000000345QN2

125

46.02

EUR

13:38:46

Euronext Dublin (XMSM)

0XL3100000000000345QNF

25

46.02

EUR

13:38:46

Euronext Dublin (XMSM)

0XL3100000000000345QNG

112

46.01

EUR

13:38:47

Euronext Dublin (XMSM)

0XL3100000000000345QNI

103

46.01

EUR

13:39:00

Euronext Dublin (XMSM)

0XL3100000000000345QOU

112

46.00

EUR

13:39:13

Euronext Dublin (XMSM)

0XL3100000000000345QPL

65

45.99

EUR

13:39:33

Euronext Dublin (XMSM)

0XL3100000000000345QQQ

75

45.97

EUR

13:39:53

Euronext Dublin (XMSM)

0XL3100000000000345QS6

73

45.99

EUR

13:40:16

Euronext Dublin (XMSM)

0XL3100000000000345QUJ

31

45.98

EUR

13:40:16

Euronext Dublin (XMSM)

0XL3100000000000345QUM

49

45.98

EUR

13:40:43

Euronext Dublin (XMSM)

0XL3100000000000345R02

129

46.02

EUR

13:41:25

Euronext Dublin (XMSM)

0XL3100000000000345R34

124

46.01

EUR

13:41:25

Euronext Dublin (XMSM)

0XL3100000000000345R35

129

46.01

EUR

13:41:33

Euronext Dublin (XMSM)

0XL3100000000000345R41

99

46.00

EUR

13:41:39

Euronext Dublin (XMSM)

0XL3100000000000345R4C

67

45.99

EUR

13:42:07

Euronext Dublin (XMSM)

0XL3100000000000345R6F

99

45.98

EUR

13:43:02

Euronext Dublin (XMSM)

0XL3100000000000345RA7

45

45.98

EUR

13:43:03

Euronext Dublin (XMSM)

0XL3100000000000345RAB

69

45.95

EUR

13:43:40

Euronext Dublin (XMSM)

0XL3100000000000345RCN

65

45.97

EUR

13:44:13

Euronext Dublin (XMSM)

0XL3100000000000345RH2

96

45.96

EUR

13:44:29

Euronext Dublin (XMSM)

0XL3100000000000345RHK

87

45.95

EUR

13:44:33

Euronext Dublin (XMSM)

0XL3100000000000345RHN

81

45.95

EUR

13:44:37

Euronext Dublin (XMSM)

0XL3100000000000345RI4

31

46.06

EUR

13:45:24

Euronext Dublin (XMSM)

0XL3100000000000345RLB

51

46.06

EUR

13:45:24

Euronext Dublin (XMSM)

0XL3100000000000345RLC

93

46.06

EUR

13:45:29

Euronext Dublin (XMSM)

0XL3100000000000345RLI

69

46.04

EUR

13:45:52

Euronext Dublin (XMSM)

0XL3100000000000345RNO

92

46.03

EUR

13:46:15

Euronext Dublin (XMSM)

0XL3100000000000345RPF

89

46.02

EUR

13:46:32

Euronext Dublin (XMSM)

0XL3100000000000345RQ8

88

46.01

EUR

13:47:18

Euronext Dublin (XMSM)

0XL3100000000000345RSV

45

46.00

EUR

13:47:31

Euronext Dublin (XMSM)

0XL3100000000000345RTK

59

46.00

EUR

13:47:31

Euronext Dublin (XMSM)

0XL3100000000000345RTJ

124

45.97

EUR

13:47:39

Euronext Dublin (XMSM)

0XL3100000000000345RU1

87

46.05

EUR

13:47:56

Euronext Dublin (XMSM)

0XL3100000000000345RVC

64

46.03

EUR

13:48:13

Euronext Dublin (XMSM)

0XL3100000000000345S03

137

46.02

EUR

13:48:14

Euronext Dublin (XMSM)

0XL3100000000000345S06

36

46.00

EUR

13:48:22

Euronext Dublin (XMSM)

0XL3100000000000345S10

26

46.05

EUR

13:49:27

Euronext Dublin (XMSM)

0XL3100000000000345S69

20

46.05

EUR

13:49:27

Euronext Dublin (XMSM)

0XL3100000000000345S6A

54

46.05

EUR

13:49:27

Euronext Dublin (XMSM)

0XL3100000000000345S6B

18

46.08

EUR

13:50:40

Euronext Dublin (XMSM)

0XL3100000000000345SBU

223

46.10

EUR

13:52:34

Euronext Dublin (XMSM)

0XL3100000000000345SK6

70

46.10

EUR

13:55:09

Euronext Dublin (XMSM)

0XL3100000000000345STU

64

46.09

EUR

13:55:15

Euronext Dublin (XMSM)

0XL3100000000000345SU9

99

46.10

EUR

14:03:13

Euronext Dublin (XMSM)

0XL3100000000000345TSU

28

46.10

EUR

14:03:14

Euronext Dublin (XMSM)

0XL3100000000000345TT4

92

46.10

EUR

14:03:44

Euronext Dublin (XMSM)

0XL3100000000000345TVH

56

46.10

EUR

14:04:14

Euronext Dublin (XMSM)

0XL3100000000000345U1D

26

46.10

EUR

14:04:14

Euronext Dublin (XMSM)

0XL3100000000000345U1F

96

46.07

EUR

14:05:26

Euronext Dublin (XMSM)

0XL3100000000000345U6N

150

46.05

EUR

14:06:24

Euronext Dublin (XMSM)

0XL3100000000000345UAI

28

46.04

EUR

14:06:53

Euronext Dublin (XMSM)

0XL3100000000000345UC7

47

46.04

EUR

14:06:53

Euronext Dublin (XMSM)

0XL3100000000000345UC9

26

46.02

EUR

14:06:53

Euronext Dublin (XMSM)

0XL3100000000000345UCA

36

46.02

EUR

14:06:53

Euronext Dublin (XMSM)

0XL3100000000000345UCB

117

46.03

EUR

14:07:17

Euronext Dublin (XMSM)

0XL3100000000000345UDT

35

46.03

EUR

14:07:22

Euronext Dublin (XMSM)

0XL3100000000000345UE6

52

46.03

EUR

14:07:22

Euronext Dublin (XMSM)

0XL3100000000000345UE7

7

46.01

EUR

14:07:45

Euronext Dublin (XMSM)

0XL3100000000000345UG1

89

46.01

EUR

14:07:45

Euronext Dublin (XMSM)

0XL3100000000000345UG2

70

45.99

EUR

14:08:05

Euronext Dublin (XMSM)

0XL3100000000000345UHG

69

45.97

EUR

14:08:20

Euronext Dublin (XMSM)

0XL3100000000000345UJ1

95

46.02

EUR

14:09:07

Euronext Dublin (XMSM)

0XL3100000000000345UM4

75

46.02

EUR

14:09:07

Euronext Dublin (XMSM)

0XL3100000000000345UM5

120

46.01

EUR

14:09:21

Euronext Dublin (XMSM)

0XL3100000000000345UMS

82

46.00

EUR

14:09:24

Euronext Dublin (XMSM)

0XL3100000000000345UN0

17

46.00

EUR

14:09:24

Euronext Dublin (XMSM)

0XL3100000000000345UMV

44

46.00

EUR

14:09:36

Euronext Dublin (XMSM)

0XL3100000000000345UNG

22

46.00

EUR

14:09:36

Euronext Dublin (XMSM)

0XL3100000000000345UNF

68

46.00

EUR

14:09:37

Euronext Dublin (XMSM)

0XL3100000000000345UNH

66

45.98

EUR

14:10:02

Euronext Dublin (XMSM)

0XL3100000000000345UOA

189

45.99

EUR

14:10:18

Euronext Dublin (XMSM)

0XL3100000000000345UPD

36

45.99

EUR

14:10:18

Euronext Dublin (XMSM)

0XL3100000000000345UPE

146

46.00

EUR

14:10:26

Euronext Dublin (XMSM)

0XL3100000000000345UPR

119

46.04

EUR

14:11:02

Euronext Dublin (XMSM)

0XL3100000000000345URN

108

46.05

EUR

14:11:14

Euronext Dublin (XMSM)

0XL3100000000000345USU

100

46.02

EUR

14:11:18

Euronext Dublin (XMSM)

0XL3100000000000345UTA

60

46.02

EUR

14:11:18

Euronext Dublin (XMSM)

0XL3100000000000345UTD

33

46.02

EUR

14:11:30

Euronext Dublin (XMSM)

0XL3100000000000345UU3

59

46.02

EUR

14:11:30

Euronext Dublin (XMSM)

0XL3100000000000345UU4

64

46.04

EUR

14:12:09

Euronext Dublin (XMSM)

0XL3100000000000345V20

66

46.09

EUR

14:12:32

Euronext Dublin (XMSM)

0XL3100000000000345V2S

100

46.10

EUR

14:13:01

Euronext Dublin (XMSM)

0XL3100000000000345V4K

75

46.10

EUR

14:13:51

Euronext Dublin (XMSM)

0XL3100000000000345V7E

119

46.10

EUR

14:13:52

Euronext Dublin (XMSM)

0XL3100000000000345V7H

6

46.09

EUR

14:14:22

Euronext Dublin (XMSM)

0XL3100000000000345V92

48

46.09

EUR

14:14:22

Euronext Dublin (XMSM)

0XL3100000000000345V91

106

46.06

EUR

14:14:33

Euronext Dublin (XMSM)

0XL3100000000000345V9P

78

46.09

EUR

14:15:24

Euronext Dublin (XMSM)

0XL3100000000000345VD5

110

46.10

EUR

14:16:15

Euronext Dublin (XMSM)

0XL3100000000000345VFL

95

46.08

EUR

14:17:08

Euronext Dublin (XMSM)

0XL3100000000000345VI9

127

46.07

EUR

14:17:14

Euronext Dublin (XMSM)

0XL3100000000000345VIR

31

46.09

EUR

14:17:37

Euronext Dublin (XMSM)

0XL3100000000000345VKC

50

46.09

EUR

14:17:37

Euronext Dublin (XMSM)

0XL3100000000000345VKD

117

46.09

EUR

14:17:54

Euronext Dublin (XMSM)

0XL3100000000000345VL5

38

46.05

EUR

14:18:10

Euronext Dublin (XMSM)

0XL3100000000000345VLQ

279

46.05

EUR

14:18:10

Euronext Dublin (XMSM)

0XL3100000000000345VLP

45

46.05

EUR

14:18:15

Euronext Dublin (XMSM)

0XL3100000000000345VLU

61

46.05

EUR

14:18:15

Euronext Dublin (XMSM)

0XL3100000000000345VLV

264

46.03

EUR

14:18:29

Euronext Dublin (XMSM)

0XL3100000000000345VMJ

1

46.03

EUR

14:18:45

Euronext Dublin (XMSM)

0XL3100000000000345VNI

2

46.03

EUR

14:18:45

Euronext Dublin (XMSM)

0XL3100000000000345VNJ

61

46.03

EUR

14:18:45

Euronext Dublin (XMSM)

0XL3100000000000345VNK

67

46.02

EUR

14:18:49

Euronext Dublin (XMSM)

0XL3100000000000345VO3

81

46.01

EUR

14:19:02

Euronext Dublin (XMSM)

0XL3100000000000345VP0

17

46.00

EUR

14:19:13

Euronext Dublin (XMSM)

0XL3100000000000345VPO

72

46.00

EUR

14:19:16

Euronext Dublin (XMSM)

0XL3100000000000345VQ5

82

46.01

EUR

14:20:39

Euronext Dublin (XMSM)

0XL3100000000000345VUD

45

46.05

EUR

14:21:39

Euronext Dublin (XMSM)

0XL310000000000034601G

32

46.05

EUR

14:21:39

Euronext Dublin (XMSM)

0XL310000000000034601H

10

46.05

EUR

14:21:39

Euronext Dublin (XMSM)

0XL310000000000034601I

92

46.05

EUR

14:21:43

Euronext Dublin (XMSM)

0XL310000000000034601U

35

46.05

EUR

14:21:43

Euronext Dublin (XMSM)

0XL3100000000000346020

93

46.07

EUR

14:22:15

Euronext Dublin (XMSM)

0XL3100000000000346041

120

46.06

EUR

14:22:17

Euronext Dublin (XMSM)

0XL310000000000034604J

92

46.07

EUR

14:22:24

Euronext Dublin (XMSM)

0XL3100000000000346057

96

46.07

EUR

14:22:46

Euronext Dublin (XMSM)

0XL3100000000000346069

85

46.05

EUR

14:23:00

Euronext Dublin (XMSM)

0XL310000000000034606T

38

46.07

EUR

14:23:31

Euronext Dublin (XMSM)

0XL310000000000034609N

77

46.07

EUR

14:23:31

Euronext Dublin (XMSM)

0XL310000000000034609O

73

46.07

EUR

14:24:05

Euronext Dublin (XMSM)

0XL31000000000003460BN

102

46.05

EUR

14:24:05

Euronext Dublin (XMSM)

0XL31000000000003460BP

76

46.04

EUR

14:24:05

Euronext Dublin (XMSM)

0XL31000000000003460BQ

125

46.10

EUR

14:27:18

Euronext Dublin (XMSM)

0XL31000000000003460PS

1

46.10

EUR

14:27:18

Euronext Dublin (XMSM)

0XL31000000000003460PT

177

46.08

EUR

14:27:41

Euronext Dublin (XMSM)

0XL31000000000003460RE

76

46.07

EUR

14:27:43

Euronext Dublin (XMSM)

0XL31000000000003460RO

6

46.09

EUR

14:28:12

Euronext Dublin (XMSM)

0XL31000000000003460TL

57

46.09

EUR

14:28:12

Euronext Dublin (XMSM)

0XL31000000000003460TM

100

46.10

EUR

14:29:35

Euronext Dublin (XMSM)

0XL310000000000034611V

71

46.09

EUR

14:30:01

Euronext Dublin (XMSM)

0XL3100000000000346148

1

46.09

EUR

14:30:01

Euronext Dublin (XMSM)

0XL3100000000000346149

41

46.10

EUR

14:32:05

Euronext Dublin (XMSM)

0XL31000000000003461HO

27

46.10

EUR

14:32:05

Euronext Dublin (XMSM)

0XL31000000000003461HP

87

46.09

EUR

14:32:44

Euronext Dublin (XMSM)

0XL31000000000003461MG

123

46.07

EUR

14:33:09

Euronext Dublin (XMSM)

0XL31000000000003461OL

34

46.10

EUR

14:33:54

Euronext Dublin (XMSM)

0XL31000000000003461TJ

34

46.10

EUR

14:33:54

Euronext Dublin (XMSM)

0XL31000000000003461TL

49

46.10

EUR

14:34:15

Euronext Dublin (XMSM)

0XL3100000000000346202

120

46.10

EUR

14:34:40

Euronext Dublin (XMSM)

0XL310000000000034622I

68

46.08

EUR

14:35:37

Euronext Dublin (XMSM)

0XL3100000000000346285

67

46.06

EUR

14:35:44

Euronext Dublin (XMSM)

0XL310000000000034628O

103

46.09

EUR

14:36:12

Euronext Dublin (XMSM)

0XL31000000000003462C9

94

46.09

EUR

14:36:39

Euronext Dublin (XMSM)

0XL31000000000003462EC

86

46.10

EUR

14:37:31

Euronext Dublin (XMSM)

0XL31000000000003462J4

79

46.08

EUR

14:37:40

Euronext Dublin (XMSM)

0XL31000000000003462K3

104

46.10

EUR

14:38:10

Euronext Dublin (XMSM)

0XL31000000000003462M5

38

46.08

EUR

14:38:16

Euronext Dublin (XMSM)

0XL31000000000003462MM

5

46.08

EUR

14:38:20

Euronext Dublin (XMSM)

0XL31000000000003462N2

33

46.08

EUR

14:38:20

Euronext Dublin (XMSM)

0XL31000000000003462N3

72

46.08

EUR

14:38:22

Euronext Dublin (XMSM)

0XL31000000000003462N9

134

46.07

EUR

14:38:25

Euronext Dublin (XMSM)

0XL31000000000003462NO

112

46.08

EUR

14:38:54

Euronext Dublin (XMSM)

0XL31000000000003462Q3

121

46.06

EUR

14:38:59

Euronext Dublin (XMSM)

0XL31000000000003462QK

105

46.06

EUR

14:39:23

Euronext Dublin (XMSM)

0XL31000000000003462TM

86

46.07

EUR

14:39:50

Euronext Dublin (XMSM)

0XL31000000000003462VN

46

46.06

EUR

14:39:56

Euronext Dublin (XMSM)

0XL3100000000000346306

162

46.10

EUR

14:40:44

Euronext Dublin (XMSM)

0XL310000000000034634K

68

46.09

EUR

14:40:52

Euronext Dublin (XMSM)

0XL3100000000000346356

73

46.09

EUR

14:40:57

Euronext Dublin (XMSM)

0XL310000000000034635I

187

46.10

EUR

14:43:05

Euronext Dublin (XMSM)

0XL31000000000003463FB

15

46.10

EUR

14:43:05

Euronext Dublin (XMSM)

0XL31000000000003463FC

62

46.08

EUR

14:43:40

Euronext Dublin (XMSM)

0XL31000000000003463HU

91

46.07

EUR

14:43:46

Euronext Dublin (XMSM)

0XL31000000000003463IB

100

46.06

EUR

14:45:15

Euronext Dublin (XMSM)

0XL31000000000003463P6

82

46.09

EUR

14:45:57

Euronext Dublin (XMSM)

0XL31000000000003463T9

86

46.08

EUR

14:46:18

Euronext Dublin (XMSM)

0XL31000000000003463V2

32

46.10

EUR

14:49:08

Euronext Dublin (XMSM)

0XL31000000000003464CL

125

46.10

EUR

15:16:44

Euronext Dublin (XMSM)

0XL31000000000003469HR

24

46.10

EUR

15:16:47

Euronext Dublin (XMSM)

0XL31000000000003469I3

106

46.10

EUR

15:16:47

Euronext Dublin (XMSM)

0XL31000000000003469I6

90

46.09

EUR

15:16:58

Euronext Dublin (XMSM)

0XL31000000000003469J4

6

46.10

EUR

15:18:10

Euronext Dublin (XMSM)

0XL31000000000003469QC

55

46.10

EUR

15:18:32

Euronext Dublin (XMSM)

0XL31000000000003469S1

118

46.10

EUR

15:24:53

Euronext Dublin (XMSM)

0XL3100000000000346AR6

152

46.10

EUR

15:38:28

Euronext Dublin (XMSM)

0XL3100000000000346D05

100

46.10

EUR

15:38:50

Euronext Dublin (XMSM)

0XL3100000000000346D2T

149

46.10

EUR

15:42:17

Euronext Dublin (XMSM)

0XL3100000000000346DJU

151

46.09

EUR

15:43:01

Euronext Dublin (XMSM)

0XL3100000000000346DNG

66

46.10

EUR

15:43:05

Euronext Dublin (XMSM)

0XL3100000000000346DO5

82

46.10

EUR

15:45:28

Euronext Dublin (XMSM)

0XL3100000000000346E3R

64

46.10

EUR

15:47:46

Euronext Dublin (XMSM)

0XL3100000000000346EFU

37

46.10

EUR

15:47:46

Euronext Dublin (XMSM)

0XL3100000000000346EFT

37

46.10

EUR

15:47:46

Euronext Dublin (XMSM)

0XL3100000000000346EFV

123

46.10

EUR

15:53:27

Euronext Dublin (XMSM)

0XL3100000000000346FBK

107

46.10

EUR

15:53:27

Euronext Dublin (XMSM)

0XL3100000000000346FBL

103

46.10

EUR

15:53:59

Euronext Dublin (XMSM)

0XL3100000000000346FEP

126

46.10

EUR

15:54:03

Euronext Dublin (XMSM)

0XL3100000000000346FF3

74

46.09

EUR

15:54:11

Euronext Dublin (XMSM)

0XL3100000000000346FFG

51

46.09

EUR

15:54:16

Euronext Dublin (XMSM)

0XL3100000000000346FFQ

69

46.09

EUR

15:54:17

Euronext Dublin (XMSM)

0XL3100000000000346FFR

30

46.08

EUR

15:54:17

Euronext Dublin (XMSM)

0XL3100000000000346FFU

30

46.08

EUR

15:54:17

Euronext Dublin (XMSM)

0XL3100000000000346FFT

30

46.08

EUR

15:54:23

Euronext Dublin (XMSM)

0XL3100000000000346FG1

139

46.07

EUR

15:54:29

Euronext Dublin (XMSM)

0XL3100000000000346FGA

78

46.07

EUR

15:54:52

Euronext Dublin (XMSM)

0XL3100000000000346FHK

63

46.08

EUR

15:56:30

Euronext Dublin (XMSM)

0XL3100000000000346FOQ

62

46.07

EUR

15:56:48

Euronext Dublin (XMSM)

0XL3100000000000346FQ2

65

46.06

EUR

15:56:48

Euronext Dublin (XMSM)

0XL3100000000000346FQ3

40

46.05

EUR

15:57:00

Euronext Dublin (XMSM)

0XL3100000000000346FSE

62

46.05

EUR

15:57:01

Euronext Dublin (XMSM)

0XL3100000000000346FSK

75

46.04

EUR

15:57:06

Euronext Dublin (XMSM)

0XL3100000000000346FTE

136

46.03

EUR

15:57:14

Euronext Dublin (XMSM)

0XL3100000000000346FU2

65

46.03

EUR

15:57:50

Euronext Dublin (XMSM)

0XL3100000000000346G0O

86

46.02

EUR

15:58:03

Euronext Dublin (XMSM)

0XL3100000000000346G2G

100

46.05

EUR

15:58:09

Euronext Dublin (XMSM)

0XL3100000000000346G3I

28

46.07

EUR

15:58:12

Euronext Dublin (XMSM)

0XL3100000000000346G40

42

46.07

EUR

15:58:12

Euronext Dublin (XMSM)

0XL3100000000000346G41

58

46.07

EUR

15:58:12

Euronext Dublin (XMSM)

0XL3100000000000346G47

38

46.07

EUR

15:58:12

Euronext Dublin (XMSM)

0XL3100000000000346G49

63

46.07

EUR

15:58:12

Euronext Dublin (XMSM)

0XL3100000000000346G4A

16

46.05

EUR

15:58:13

Euronext Dublin (XMSM)

0XL3100000000000346G4G

97

46.05

EUR

15:58:13

Euronext Dublin (XMSM)

0XL3100000000000346G4H

83

46.04

EUR

15:58:14

Euronext Dublin (XMSM)

0XL3100000000000346G4J

124

46.05

EUR

15:58:17

Euronext Dublin (XMSM)

0XL3100000000000346G4T

37

46.04

EUR

15:59:12

Euronext Dublin (XMSM)

0XL3100000000000346G80

35

46.04

EUR

15:59:12

Euronext Dublin (XMSM)

0XL3100000000000346G82

93

46.06

EUR

16:00:13

Euronext Dublin (XMSM)

0XL3100000000000346GEJ

3

46.08

EUR

16:01:07

Euronext Dublin (XMSM)

0XL3100000000000346GIB

83

46.08

EUR

16:01:07

Euronext Dublin (XMSM)

0XL3100000000000346GIC

74

46.07

EUR

16:01:07

Euronext Dublin (XMSM)

0XL3100000000000346GIE

72

46.07

EUR

16:01:08

Euronext Dublin (XMSM)

0XL3100000000000346GII

66

46.07

EUR

16:01:11

Euronext Dublin (XMSM)

0XL3100000000000346GJ0

9

46.07

EUR

16:01:11

Euronext Dublin (XMSM)

0XL3100000000000346GJ1

118

46.07

EUR

16:01:22

Euronext Dublin (XMSM)

0XL3100000000000346GJV

84

46.07

EUR

16:01:54

Euronext Dublin (XMSM)

0XL3100000000000346GN1

101

46.07

EUR

16:02:08

Euronext Dublin (XMSM)

0XL3100000000000346GNU

86

46.05

EUR

16:02:16

Euronext Dublin (XMSM)

0XL3100000000000346GOL

84

46.06

EUR

16:03:13

Euronext Dublin (XMSM)

0XL3100000000000346GTQ

106

46.07

EUR

16:03:30

Euronext Dublin (XMSM)

0XL3100000000000346GVB

67

46.06

EUR

16:03:34

Euronext Dublin (XMSM)

0XL3100000000000346GVF

77

46.03

EUR

16:05:05

Euronext Dublin (XMSM)

0XL3100000000000346H7I

67

46.05

EUR

16:06:01

Euronext Dublin (XMSM)

0XL3100000000000346HDH

83

46.03

EUR

16:07:13

Euronext Dublin (XMSM)

0XL3100000000000346HK9

123

46.02

EUR

16:07:24

Euronext Dublin (XMSM)

0XL3100000000000346HLA

172

46.02

EUR

16:07:51

Euronext Dublin (XMSM)

0XL3100000000000346HNK

125

46.02

EUR

16:07:52

Euronext Dublin (XMSM)

0XL3100000000000346HNO

14

46.02

EUR

16:07:52

Euronext Dublin (XMSM)

0XL3100000000000346HNP

422

46.01

EUR

16:07:54

Euronext Dublin (XMSM)

0XL3100000000000346HO2

64

46.00

EUR

16:08:00

Euronext Dublin (XMSM)

0XL3100000000000346HOR

79

45.99

EUR

16:08:00

Euronext Dublin (XMSM)

0XL3100000000000346HP0

95

45.99

EUR

16:08:13

Euronext Dublin (XMSM)

0XL3100000000000346HQM

58

45.99

EUR

16:08:19

Euronext Dublin (XMSM)

0XL3100000000000346HR4

80

46.01

EUR

16:09:01

Euronext Dublin (XMSM)

0XL3100000000000346HV5

75

45.99

EUR

16:09:01

Euronext Dublin (XMSM)

0XL3100000000000346HV6

25

45.99

EUR

16:09:05

Euronext Dublin (XMSM)

0XL3100000000000346HVS

72

45.99

EUR

16:09:08

Euronext Dublin (XMSM)

0XL3100000000000346I02

74

45.98

EUR

16:09:09

Euronext Dublin (XMSM)

0XL3100000000000346I0C

7

45.99

EUR

16:09:30

Euronext Dublin (XMSM)

0XL3100000000000346I2M

80

45.99

EUR

16:09:30

Euronext Dublin (XMSM)

0XL3100000000000346I2N

77

45.95

EUR

16:10:05

Euronext Dublin (XMSM)

0XL3100000000000346I6D

96

45.96

EUR

16:10:36

Euronext Dublin (XMSM)

0XL3100000000000346I9Q

8

45.93

EUR

16:12:00

Euronext Dublin (XMSM)

0XL3100000000000346IHI

12

45.93

EUR

16:12:00

Euronext Dublin (XMSM)

0XL3100000000000346IHO

55

45.93

EUR

16:12:00

Euronext Dublin (XMSM)

0XL3100000000000346IHN

18

45.92

EUR

16:12:22

Euronext Dublin (XMSM)

0XL3100000000000346IK7

68

45.92

EUR

16:12:22

Euronext Dublin (XMSM)

0XL3100000000000346IK5

70

45.92

EUR

16:13:52

Euronext Dublin (XMSM)

0XL3100000000000346ITO

73

45.93

EUR

16:14:00

Euronext Dublin (XMSM)

0XL3100000000000346IUD

87

45.93

EUR

16:14:09

Euronext Dublin (XMSM)

0XL3100000000000346IVK

82

45.98

EUR

16:15:19

Euronext Dublin (XMSM)

0XL3100000000000346J6K

52

45.99

EUR

16:15:45

Euronext Dublin (XMSM)

0XL3100000000000346J8Q

34

45.99

EUR

16:15:45

Euronext Dublin (XMSM)

0XL3100000000000346J8R

92

45.99

EUR

16:16:06

Euronext Dublin (XMSM)

0XL3100000000000346JAG

12

46.00

EUR

16:16:47

Euronext Dublin (XMSM)

0XL3100000000000346JE8

7

46.00

EUR

16:16:47

Euronext Dublin (XMSM)

0XL3100000000000346JE7

76

46.00

EUR

16:16:48

Euronext Dublin (XMSM)

0XL3100000000000346JE9

72

46.00

EUR

16:17:17

Euronext Dublin (XMSM)

0XL3100000000000346JH6

68

45.98

EUR

16:17:19

Euronext Dublin (XMSM)

0XL3100000000000346JHE

97

45.98

EUR

16:17:28

Euronext Dublin (XMSM)

0XL3100000000000346JIB

112

45.98

EUR

16:18:03

Euronext Dublin (XMSM)

0XL3100000000000346JMK

91

45.97

EUR

16:18:17

Euronext Dublin (XMSM)

0XL3100000000000346JO8

72

45.96

EUR

16:18:17

Euronext Dublin (XMSM)

0XL3100000000000346JO9

64

45.95

EUR

16:18:26

Euronext Dublin (XMSM)

0XL3100000000000346JOV

95

45.91

EUR

16:19:26

Euronext Dublin (XMSM)

0XL3100000000000346JUD

 

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSNKKBBFBKDKNB