Transaction in Own Shares

RNS Number : 3463Y
CRH PLC
06 September 2022
 

6th September 2022





CRH plc Transaction in Own Shares

 

 

 






CRH plc ('CRH') announces that on 5th September 2022 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin, from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.

















Euronext Dublin



Number of ordinary shares purchased: 

334,033



Highest price paid per share:


€36.0500



Lowest price paid per share:


€35.3650



Volume weighted average price paid:

€35.8348









The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 30th September 2022 following its announcement on 16th June 2022 and were affected by CRH's broker as part of the Programme announced on 16th June 2022.








Following settlement of the above transactions CRH will hold 19,851,632 of its ordinary shares in treasury which represents 2.564% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 754,288,706 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 5th September 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.









Contact






Diarmuid Enright






Assistant Company Secretary





Tel: 00 3531 6344340











 

 

 

Transaction Details

 

 

 

 

 






Issuer name:

CRH plc




LEI


549300MIDJNNTH068E74



ISIN:


IE0001827041



Intermediary name:

UBS Europe SE



Intermediary code:

5299007QVIQ7IO64NX37



Time zone:


BST




Currency:


EUR




Date of Transactions:

05/09/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

35.8348

334,033








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

303

35.93

EUR

08:04:10

Euronext Dublin (XMSM)

1461660

287

35.91

EUR

08:04:13

Euronext Dublin (XMSM)

1461831

256

35.91

EUR

08:04:13

Euronext Dublin (XMSM)

1461824

262

35.86

EUR

08:04:40

Euronext Dublin (XMSM)

1462888

385

35.71

EUR

08:06:01

Euronext Dublin (XMSM)

1465047

251

35.71

EUR

08:06:01

Euronext Dublin (XMSM)

1465042

246

35.71

EUR

08:06:01

Euronext Dublin (XMSM)

1465040

109

35.79

EUR

08:07:13

Euronext Dublin (XMSM)

1466368

175

35.79

EUR

08:07:13

Euronext Dublin (XMSM)

1466366

275

35.79

EUR

08:07:13

Euronext Dublin (XMSM)

1466361

356

35.79

EUR

08:07:13

Euronext Dublin (XMSM)

1466359

268

35.78

EUR

08:07:41

Euronext Dublin (XMSM)

1467659

365

35.77

EUR

08:07:51

Euronext Dublin (XMSM)

1468046

177

35.77

EUR

08:07:51

Euronext Dublin (XMSM)

1468043

80

35.77

EUR

08:07:51

Euronext Dublin (XMSM)

1468041

77

35.76

EUR

08:08:28

Euronext Dublin (XMSM)

1469180

175

35.75

EUR

08:08:28

Euronext Dublin (XMSM)

1469178

116

35.76

EUR

08:08:28

Euronext Dublin (XMSM)

1469173

175

35.76

EUR

08:08:28

Euronext Dublin (XMSM)

1469171

276

35.76

EUR

08:08:28

Euronext Dublin (XMSM)

1469167

6

35.72

EUR

08:08:37

Euronext Dublin (XMSM)

1469417

249

35.72

EUR

08:08:37

Euronext Dublin (XMSM)

1469411

207

35.77

EUR

08:09:53

Euronext Dublin (XMSM)

1471440

93

35.77

EUR

08:09:53

Euronext Dublin (XMSM)

1471438

69

35.77

EUR

08:09:53

Euronext Dublin (XMSM)

1471436

48

35.77

EUR

08:09:54

Euronext Dublin (XMSM)

1471466

139

35.77

EUR

08:09:54

Euronext Dublin (XMSM)

1471464

266

35.77

EUR

08:10:02

Euronext Dublin (XMSM)

1471736

69

35.77

EUR

08:10:02

Euronext Dublin (XMSM)

1471731

187

35.77

EUR

08:10:02

Euronext Dublin (XMSM)

1471729

11

35.75

EUR

08:10:05

Euronext Dublin (XMSM)

1471882

252

35.75

EUR

08:10:05

Euronext Dublin (XMSM)

1471884

323

35.83

EUR

08:11:28

Euronext Dublin (XMSM)

1474561

275

35.86

EUR

08:12:01

Euronext Dublin (XMSM)

1475684

252

35.87

EUR

08:12:01

Euronext Dublin (XMSM)

1475679

252

35.87

EUR

08:12:01

Euronext Dublin (XMSM)

1475662

243

35.86

EUR

08:12:02

Euronext Dublin (XMSM)

1475709

274

35.86

EUR

08:12:02

Euronext Dublin (XMSM)

1475707

276

35.86

EUR

08:12:02

Euronext Dublin (XMSM)

1475705

76

35.83

EUR

08:12:25

Euronext Dublin (XMSM)

1476444

175

35.83

EUR

08:12:25

Euronext Dublin (XMSM)

1476442

22

35.83

EUR

08:12:25

Euronext Dublin (XMSM)

1476437

245

35.83

EUR

08:12:25

Euronext Dublin (XMSM)

1476435

275

35.74

EUR

08:13:09

Euronext Dublin (XMSM)

1477797

282

35.74

EUR

08:13:09

Euronext Dublin (XMSM)

1477777

251

35.74

EUR

08:13:09

Euronext Dublin (XMSM)

1477746

257

35.81

EUR

08:13:51

Euronext Dublin (XMSM)

1479359

126

35.78

EUR

08:14:05

Euronext Dublin (XMSM)

1479851

85

35.84

EUR

08:14:52

Euronext Dublin (XMSM)

1481227

175

35.84

EUR

08:14:52

Euronext Dublin (XMSM)

1481225

111

35.84

EUR

08:14:52

Euronext Dublin (XMSM)

1481219

61

35.84

EUR

08:14:52

Euronext Dublin (XMSM)

1481217

169

35.84

EUR

08:14:52

Euronext Dublin (XMSM)

1481215

6

35.84

EUR

08:14:52

Euronext Dublin (XMSM)

1481213

290

35.84

EUR

08:14:52

Euronext Dublin (XMSM)

1481211

285

35.84

EUR

08:14:52

Euronext Dublin (XMSM)

1481207

285

35.85

EUR

08:14:52

Euronext Dublin (XMSM)

1481205

261

35.92

EUR

08:16:01

Euronext Dublin (XMSM)

1483404

254

35.92

EUR

08:16:01

Euronext Dublin (XMSM)

1483402

14

35.90

EUR

08:16:03

Euronext Dublin (XMSM)

1483494

233

35.90

EUR

08:16:04

Euronext Dublin (XMSM)

1483502

287

35.91

EUR

08:16:17

Euronext Dublin (XMSM)

1483907

295

35.90

EUR

08:16:21

Euronext Dublin (XMSM)

1484122

240

35.86

EUR

08:17:43

Euronext Dublin (XMSM)

1486780

9

35.86

EUR

08:17:43

Euronext Dublin (XMSM)

1486778

262

35.86

EUR

08:17:43

Euronext Dublin (XMSM)

1486782

275

35.85

EUR

08:17:58

Euronext Dublin (XMSM)

1487252

378

35.85

EUR

08:17:58

Euronext Dublin (XMSM)

1487250

295

35.84

EUR

08:18:01

Euronext Dublin (XMSM)

1487425

247

35.84

EUR

08:18:01

Euronext Dublin (XMSM)

1487416

27

35.84

EUR

08:18:01

Euronext Dublin (XMSM)

1487414

265

35.90

EUR

08:19:21

Euronext Dublin (XMSM)

1490184

353

35.91

EUR

08:19:56

Euronext Dublin (XMSM)

1491537

15

35.91

EUR

08:19:56

Euronext Dublin (XMSM)

1491535

272

35.91

EUR

08:19:56

Euronext Dublin (XMSM)

1491533

375

35.91

EUR

08:19:56

Euronext Dublin (XMSM)

1491531

47

35.91

EUR

08:20:28

Euronext Dublin (XMSM)

1492556

461

35.91

EUR

08:20:28

Euronext Dublin (XMSM)

1492554

258

35.91

EUR

08:20:28

Euronext Dublin (XMSM)

1492552

250

35.88

EUR

08:20:40

Euronext Dublin (XMSM)

1493135

271

35.88

EUR

08:20:48

Euronext Dublin (XMSM)

1493581

43

35.88

EUR

08:20:48

Euronext Dublin (XMSM)

1493577

251

35.88

EUR

08:20:48

Euronext Dublin (XMSM)

1493575

251

35.90

EUR

08:21:20

Euronext Dublin (XMSM)

1494482

267

35.93

EUR

08:21:51

Euronext Dublin (XMSM)

1495254

282

35.93

EUR

08:21:51

Euronext Dublin (XMSM)

1495252

291

35.90

EUR

08:21:56

Euronext Dublin (XMSM)

1495444

277

35.90

EUR

08:21:59

Euronext Dublin (XMSM)

1495476

3

35.90

EUR

08:22:04

Euronext Dublin (XMSM)

1495661

243

35.86

EUR

08:22:12

Euronext Dublin (XMSM)

1495937

269

35.79

EUR

08:23:11

Euronext Dublin (XMSM)

1498092

136

35.77

EUR

08:23:18

Euronext Dublin (XMSM)

1498278

200

35.77

EUR

08:23:18

Euronext Dublin (XMSM)

1498276

270

35.77

EUR

08:23:26

Euronext Dublin (XMSM)

1498538

276

35.75

EUR

08:23:35

Euronext Dublin (XMSM)

1498848

282

35.72

EUR

08:23:36

Euronext Dublin (XMSM)

1498887

255

35.73

EUR

08:24:34

Euronext Dublin (XMSM)

1500517

290

35.73

EUR

08:24:45

Euronext Dublin (XMSM)

1500763

95

35.77

EUR

08:25:16

Euronext Dublin (XMSM)

1502107

148

35.77

EUR

08:25:16

Euronext Dublin (XMSM)

1502105

50

35.77

EUR

08:25:16

Euronext Dublin (XMSM)

1502091

229

35.77

EUR

08:25:16

Euronext Dublin (XMSM)

1502087

263

35.74

EUR

08:25:20

Euronext Dublin (XMSM)

1502271

290

35.74

EUR

08:25:20

Euronext Dublin (XMSM)

1502268

177

35.81

EUR

08:26:46

Euronext Dublin (XMSM)

1505431

175

35.80

EUR

08:26:46

Euronext Dublin (XMSM)

1505429

330

35.81

EUR

08:26:46

Euronext Dublin (XMSM)

1505427

6

35.80

EUR

08:27:06

Euronext Dublin (XMSM)

1506080

266

35.80

EUR

08:27:06

Euronext Dublin (XMSM)

1506078

245

35.80

EUR

08:27:06

Euronext Dublin (XMSM)

1506076

258

35.78

EUR

08:27:16

Euronext Dublin (XMSM)

1506343

244

35.78

EUR

08:28:00

Euronext Dublin (XMSM)

1508094

135

35.78

EUR

08:28:00

Euronext Dublin (XMSM)

1508091

160

35.78

EUR

08:28:00

Euronext Dublin (XMSM)

1508089

272

35.78

EUR

08:28:51

Euronext Dublin (XMSM)

1509704

279

35.78

EUR

08:28:51

Euronext Dublin (XMSM)

1509694

57

35.84

EUR

08:30:28

Euronext Dublin (XMSM)

1513447

240

35.84

EUR

08:30:28

Euronext Dublin (XMSM)

1513443

295

35.84

EUR

08:30:28

Euronext Dublin (XMSM)

1513441

260

35.84

EUR

08:30:28

Euronext Dublin (XMSM)

1513439

273

35.86

EUR

08:30:51

Euronext Dublin (XMSM)

1514180

252

35.85

EUR

08:31:18

Euronext Dublin (XMSM)

1515067

41

35.85

EUR

08:31:18

Euronext Dublin (XMSM)

1515065

259

35.85

EUR

08:31:18

Euronext Dublin (XMSM)

1515060

246

35.85

EUR

08:31:37

Euronext Dublin (XMSM)

1515694

267

35.85

EUR

08:31:37

Euronext Dublin (XMSM)

1515691

175

35.83

EUR

08:31:55

Euronext Dublin (XMSM)

1516208

106

35.83

EUR

08:31:55

Euronext Dublin (XMSM)

1516210

263

35.83

EUR

08:31:55

Euronext Dublin (XMSM)

1516199

278

35.85

EUR

08:33:07

Euronext Dublin (XMSM)

1518432

262

35.82

EUR

08:33:49

Euronext Dublin (XMSM)

1519836

90

35.84

EUR

08:33:49

Euronext Dublin (XMSM)

1519832

10

35.84

EUR

08:33:49

Euronext Dublin (XMSM)

1519830

175

35.84

EUR

08:33:49

Euronext Dublin (XMSM)

1519828

411

35.84

EUR

08:33:49

Euronext Dublin (XMSM)

1519821

21

35.84

EUR

08:33:49

Euronext Dublin (XMSM)

1519816

261

35.84

EUR

08:33:49

Euronext Dublin (XMSM)

1519814

214

35.77

EUR

08:34:56

Euronext Dublin (XMSM)

1522114

202

35.78

EUR

08:35:12

Euronext Dublin (XMSM)

1522624

302

35.81

EUR

08:36:00

Euronext Dublin (XMSM)

1524455

120

35.81

EUR

08:36:00

Euronext Dublin (XMSM)

1524439

240

35.81

EUR

08:36:00

Euronext Dublin (XMSM)

1524437

155

35.81

EUR

08:36:00

Euronext Dublin (XMSM)

1524435

97

35.81

EUR

08:36:06

Euronext Dublin (XMSM)

1524663

175

35.81

EUR

08:36:06

Euronext Dublin (XMSM)

1524659

30

35.81

EUR

08:36:06

Euronext Dublin (XMSM)

1524635

264

35.81

EUR

08:36:06

Euronext Dublin (XMSM)

1524624

252

35.80

EUR

08:36:21

Euronext Dublin (XMSM)

1525143

273

35.80

EUR

08:37:11

Euronext Dublin (XMSM)

1526525

282

35.79

EUR

08:37:20

Euronext Dublin (XMSM)

1526726

94

35.78

EUR

08:37:31

Euronext Dublin (XMSM)

1527106

149

35.78

EUR

08:37:31

Euronext Dublin (XMSM)

1527104

269

35.78

EUR

08:37:34

Euronext Dublin (XMSM)

1527197

280

35.74

EUR

08:38:53

Euronext Dublin (XMSM)

1529465

91

35.74

EUR

08:38:53

Euronext Dublin (XMSM)

1529462

16

35.73

EUR

08:38:53

Euronext Dublin (XMSM)

1529459

175

35.73

EUR

08:38:53

Euronext Dublin (XMSM)

1529457

291

35.74

EUR

08:38:53

Euronext Dublin (XMSM)

1529450

265

35.74

EUR

08:38:53

Euronext Dublin (XMSM)

1529448

140

35.74

EUR

08:39:29

Euronext Dublin (XMSM)

1530663

111

35.74

EUR

08:39:31

Euronext Dublin (XMSM)

1530761

278

35.73

EUR

08:39:49

Euronext Dublin (XMSM)

1531283

254

35.73

EUR

08:39:49

Euronext Dublin (XMSM)

1531281

271

35.74

EUR

08:41:04

Euronext Dublin (XMSM)

1533704

141

35.74

EUR

08:41:04

Euronext Dublin (XMSM)

1533702

123

35.74

EUR

08:41:04

Euronext Dublin (XMSM)

1533700

36

35.78

EUR

08:42:50

Euronext Dublin (XMSM)

1537431

255

35.78

EUR

08:42:50

Euronext Dublin (XMSM)

1537429

242

35.78

EUR

08:42:57

Euronext Dublin (XMSM)

1537621

50

35.78

EUR

08:42:59

Euronext Dublin (XMSM)

1537679

175

35.78

EUR

08:42:59

Euronext Dublin (XMSM)

1537677

332

35.76

EUR

08:43:04

Euronext Dublin (XMSM)

1537883

204

35.75

EUR

08:43:14

Euronext Dublin (XMSM)

1538200

66

35.75

EUR

08:43:14

Euronext Dublin (XMSM)

1538198

264

35.74

EUR

08:43:15

Euronext Dublin (XMSM)

1538256

187

35.73

EUR

08:43:36

Euronext Dublin (XMSM)

1538888

77

35.73

EUR

08:43:36

Euronext Dublin (XMSM)

1538890

263

35.72

EUR

08:44:04

Euronext Dublin (XMSM)

1539654

276

35.69

EUR

08:44:21

Euronext Dublin (XMSM)

1540225

249

35.64

EUR

08:45:03

Euronext Dublin (XMSM)

1541618

92

35.65

EUR

08:45:03

Euronext Dublin (XMSM)

1541616

69

35.62

EUR

08:45:40

Euronext Dublin (XMSM)

1542995

175

35.62

EUR

08:45:40

Euronext Dublin (XMSM)

1542993

292

35.62

EUR

08:45:40

Euronext Dublin (XMSM)

1542986

249

35.61

EUR

08:46:13

Euronext Dublin (XMSM)

1544005

294

35.59

EUR

08:47:03

Euronext Dublin (XMSM)

1545808

239

35.59

EUR

08:47:03

Euronext Dublin (XMSM)

1545805

16

35.59

EUR

08:47:03

Euronext Dublin (XMSM)

1545803

123

35.63

EUR

08:48:12

Euronext Dublin (XMSM)

1548718

123

35.63

EUR

08:48:12

Euronext Dublin (XMSM)

1548716

58

35.63

EUR

08:48:13

Euronext Dublin (XMSM)

1548745

175

35.63

EUR

08:48:13

Euronext Dublin (XMSM)

1548741

50

35.63

EUR

08:48:13

Euronext Dublin (XMSM)

1548743

148

35.63

EUR

08:48:13

Euronext Dublin (XMSM)

1548737

164

35.63

EUR

08:48:13

Euronext Dublin (XMSM)

1548739

107

35.64

EUR

08:48:55

Euronext Dublin (XMSM)

1550307

175

35.64

EUR

08:48:55

Euronext Dublin (XMSM)

1550305

263

35.64

EUR

08:48:55

Euronext Dublin (XMSM)

1550282

265

35.65

EUR

08:49:42

Euronext Dublin (XMSM)

1552034

58

35.64

EUR

08:49:58

Euronext Dublin (XMSM)

1552679

29

35.64

EUR

08:49:58

Euronext Dublin (XMSM)

1552677

186

35.64

EUR

08:49:58

Euronext Dublin (XMSM)

1552675

290

35.64

EUR

08:50:01

Euronext Dublin (XMSM)

1552774

188

35.61

EUR

08:50:42

Euronext Dublin (XMSM)

1553998

90

35.61

EUR

08:50:46

Euronext Dublin (XMSM)

1554138

280

35.61

EUR

08:50:46

Euronext Dublin (XMSM)

1554136

70

35.65

EUR

08:51:47

Euronext Dublin (XMSM)

1556012

175

35.65

EUR

08:51:47

Euronext Dublin (XMSM)

1556010

18

35.63

EUR

08:52:03

Euronext Dublin (XMSM)

1556514

255

35.63

EUR

08:52:05

Euronext Dublin (XMSM)

1556601

258

35.64

EUR

08:52:28

Euronext Dublin (XMSM)

1557346

288

35.63

EUR

08:52:41

Euronext Dublin (XMSM)

1557824

286

35.63

EUR

08:52:55

Euronext Dublin (XMSM)

1558187

54

35.62

EUR

08:52:59

Euronext Dublin (XMSM)

1558305

232

35.62

EUR

08:52:59

Euronext Dublin (XMSM)

1558303

148

35.60

EUR

08:54:15

Euronext Dublin (XMSM)

1560523

112

35.60

EUR

08:54:15

Euronext Dublin (XMSM)

1560521

180

35.60

EUR

08:54:46

Euronext Dublin (XMSM)

1561702

355

35.60

EUR

08:55:02

Euronext Dublin (XMSM)

1562216

288

35.60

EUR

08:55:06

Euronext Dublin (XMSM)

1562371

145

35.59

EUR

08:55:28

Euronext Dublin (XMSM)

1563123

129

35.62

EUR

08:56:49

Euronext Dublin (XMSM)

1565518

372

35.63

EUR

08:57:01

Euronext Dublin (XMSM)

1565980

407

35.61

EUR

08:57:08

Euronext Dublin (XMSM)

1566236

181

35.61

EUR

08:57:11

Euronext Dublin (XMSM)

1566335

119

35.62

EUR

08:58:19

Euronext Dublin (XMSM)

1568312

175

35.62

EUR

08:58:19

Euronext Dublin (XMSM)

1568310

29

35.62

EUR

08:58:19

Euronext Dublin (XMSM)

1568282

265

35.62

EUR

08:58:19

Euronext Dublin (XMSM)

1568280

213

35.62

EUR

08:58:19

Euronext Dublin (XMSM)

1568278

287

35.61

EUR

08:58:23

Euronext Dublin (XMSM)

1568461

199

35.65

EUR

09:00:00

Euronext Dublin (XMSM)

1571317

74

35.65

EUR

09:00:00

Euronext Dublin (XMSM)

1571315

126

35.64

EUR

09:00:03

Euronext Dublin (XMSM)

1572939

157

35.64

EUR

09:00:03

Euronext Dublin (XMSM)

1572937

263

35.64

EUR

09:00:03

Euronext Dublin (XMSM)

1572935

262

35.64

EUR

09:00:03

Euronext Dublin (XMSM)

1572927

30

35.65

EUR

09:01:03

Euronext Dublin (XMSM)

1574268

250

35.65

EUR

09:01:03

Euronext Dublin (XMSM)

1574266

278

35.64

EUR

09:01:16

Euronext Dublin (XMSM)

1574534

243

35.63

EUR

09:01:23

Euronext Dublin (XMSM)

1574784

269

35.65

EUR

09:02:09

Euronext Dublin (XMSM)

1575997

7

35.65

EUR

09:03:09

Euronext Dublin (XMSM)

1577255

145

35.65

EUR

09:03:09

Euronext Dublin (XMSM)

1577253

175

35.65

EUR

09:03:09

Euronext Dublin (XMSM)

1577249

294

35.65

EUR

09:03:09

Euronext Dublin (XMSM)

1577244

112

35.64

EUR

09:03:37

Euronext Dublin (XMSM)

1577900

134

35.65

EUR

09:03:51

Euronext Dublin (XMSM)

1578426

157

35.65

EUR

09:03:51

Euronext Dublin (XMSM)

1578424

259

35.65

EUR

09:03:51

Euronext Dublin (XMSM)

1578417

287

35.64

EUR

09:03:56

Euronext Dublin (XMSM)

1578501

226

35.60

EUR

09:04:50

Euronext Dublin (XMSM)

1579666

59

35.60

EUR

09:04:50

Euronext Dublin (XMSM)

1579664

291

35.60

EUR

09:05:16

Euronext Dublin (XMSM)

1580324

31

35.57

EUR

09:05:31

Euronext Dublin (XMSM)

1580784

262

35.57

EUR

09:05:31

Euronext Dublin (XMSM)

1580782

83

35.58

EUR

09:05:31

Euronext Dublin (XMSM)

1580741

175

35.58

EUR

09:05:31

Euronext Dublin (XMSM)

1580739

237

35.58

EUR

09:06:52

Euronext Dublin (XMSM)

1582396

54

35.58

EUR

09:06:52

Euronext Dublin (XMSM)

1582394

250

35.58

EUR

09:06:52

Euronext Dublin (XMSM)

1582392

6

35.57

EUR

09:07:04

Euronext Dublin (XMSM)

1582642

6

35.57

EUR

09:07:04

Euronext Dublin (XMSM)

1582640

271

35.57

EUR

09:07:04

Euronext Dublin (XMSM)

1582631

205

35.56

EUR

09:07:15

Euronext Dublin (XMSM)

1582937

78

35.56

EUR

09:07:15

Euronext Dublin (XMSM)

1582933

93

35.54

EUR

09:07:56

Euronext Dublin (XMSM)

1583874

30

35.54

EUR

09:07:56

Euronext Dublin (XMSM)

1583872

157

35.54

EUR

09:07:56

Euronext Dublin (XMSM)

1583870

255

35.54

EUR

09:07:56

Euronext Dublin (XMSM)

1583867

42

35.54

EUR

09:07:56

Euronext Dublin (XMSM)

1583865

175

35.53

EUR

09:08:40

Euronext Dublin (XMSM)

1587091

175

35.57

EUR

09:10:06

Euronext Dublin (XMSM)

1588848

29

35.57

EUR

09:10:06

Euronext Dublin (XMSM)

1588850

190

35.56

EUR

09:10:13

Euronext Dublin (XMSM)

1589004

103

35.56

EUR

09:10:13

Euronext Dublin (XMSM)

1589002

169

35.55

EUR

09:10:20

Euronext Dublin (XMSM)

1589103

52

35.55

EUR

09:10:52

Euronext Dublin (XMSM)

1589715

157

35.55

EUR

09:10:52

Euronext Dublin (XMSM)

1589713

88

35.55

EUR

09:10:52

Euronext Dublin (XMSM)

1589711

69

35.55

EUR

09:10:52

Euronext Dublin (XMSM)

1589706

29

35.55

EUR

09:10:52

Euronext Dublin (XMSM)

1589704

175

35.55

EUR

09:10:52

Euronext Dublin (XMSM)

1589702

292

35.55

EUR

09:10:52

Euronext Dublin (XMSM)

1589683

275

35.53

EUR

09:11:57

Euronext Dublin (XMSM)

1591038

253

35.53

EUR

09:11:57

Euronext Dublin (XMSM)

1591020

117

35.51

EUR

09:13:18

Euronext Dublin (XMSM)

1592697

154

35.51

EUR

09:13:18

Euronext Dublin (XMSM)

1592699

175

35.48

EUR

09:13:36

Euronext Dublin (XMSM)

1593202

134

35.47

EUR

09:14:08

Euronext Dublin (XMSM)

1593679

118

35.47

EUR

09:14:08

Euronext Dublin (XMSM)

1593681

319

35.46

EUR

09:14:13

Euronext Dublin (XMSM)

1593775

89

35.45

EUR

09:14:30

Euronext Dublin (XMSM)

1594172

176

35.45

EUR

09:14:30

Euronext Dublin (XMSM)

1594170

80

35.46

EUR

09:15:13

Euronext Dublin (XMSM)

1594958

175

35.45

EUR

09:15:13

Euronext Dublin (XMSM)

1594956

153

35.46

EUR

09:15:13

Euronext Dublin (XMSM)

1594952

108

35.46

EUR

09:15:13

Euronext Dublin (XMSM)

1594950

262

35.50

EUR

09:17:22

Euronext Dublin (XMSM)

1598253

278

35.50

EUR

09:17:23

Euronext Dublin (XMSM)

1598268

268

35.50

EUR

09:17:23

Euronext Dublin (XMSM)

1598266

121

35.50

EUR

09:17:23

Euronext Dublin (XMSM)

1598264

274

35.49

EUR

09:17:31

Euronext Dublin (XMSM)

1598469

29

35.51

EUR

09:18:47

Euronext Dublin (XMSM)

1600158

135

35.51

EUR

09:18:47

Euronext Dublin (XMSM)

1600156

157

35.49

EUR

09:18:57

Euronext Dublin (XMSM)

1600390

98

35.49

EUR

09:18:57

Euronext Dublin (XMSM)

1600392

264

35.50

EUR

09:18:57

Euronext Dublin (XMSM)

1600364

175

35.46

EUR

09:19:37

Euronext Dublin (XMSM)

1601306

41

35.45

EUR

09:20:01

Euronext Dublin (XMSM)

1601552

63

35.45

EUR

09:20:01

Euronext Dublin (XMSM)

1601550

146

35.45

EUR

09:20:01

Euronext Dublin (XMSM)

1601548

114

35.45

EUR

09:20:47

Euronext Dublin (XMSM)

1602506

146

35.45

EUR

09:20:47

Euronext Dublin (XMSM)

1602504

14

35.45

EUR

09:20:47

Euronext Dublin (XMSM)

1602502

75

35.44

EUR

09:20:47

Euronext Dublin (XMSM)

1602500

175

35.44

EUR

09:20:47

Euronext Dublin (XMSM)

1602498

197

35.45

EUR

09:20:47

Euronext Dublin (XMSM)

1602495

84

35.45

EUR

09:20:47

Euronext Dublin (XMSM)

1602493

175

35.40

EUR

09:21:27

Euronext Dublin (XMSM)

1603251

175

35.38

EUR

09:22:21

Euronext Dublin (XMSM)

1604421

15

35.38

EUR

09:22:21

Euronext Dublin (XMSM)

1604423

29

35.38

EUR

09:22:21

Euronext Dublin (XMSM)

1604425

58

35.38

EUR

09:22:21

Euronext Dublin (XMSM)

1604427

240

35.38

EUR

09:22:21

Euronext Dublin (XMSM)

1604414

23

35.38

EUR

09:23:23

Euronext Dublin (XMSM)

1605594

156

35.39

EUR

09:23:52

Euronext Dublin (XMSM)

1606097

175

35.39

EUR

09:23:52

Euronext Dublin (XMSM)

1606095

137

35.39

EUR

09:24:16

Euronext Dublin (XMSM)

1606554

115

35.39

EUR

09:24:16

Euronext Dublin (XMSM)

1606552

245

35.39

EUR

09:24:50

Euronext Dublin (XMSM)

1607294

98

35.39

EUR

09:24:50

Euronext Dublin (XMSM)

1607289

175

35.38

EUR

09:24:50

Euronext Dublin (XMSM)

1607287

265

35.39

EUR

09:24:50

Euronext Dublin (XMSM)

1607273

240

35.39

EUR

09:24:50

Euronext Dublin (XMSM)

1607271

153

35.37

EUR

09:25:54

Euronext Dublin (XMSM)

1608564

104

35.37

EUR

09:25:54

Euronext Dublin (XMSM)

1608562

372

35.41

EUR

09:27:20

Euronext Dublin (XMSM)

1610330

175

35.41

EUR

09:27:25

Euronext Dublin (XMSM)

1610463

143

35.40

EUR

09:27:54

Euronext Dublin (XMSM)

1611047

238

35.40

EUR

09:27:59

Euronext Dublin (XMSM)

1611174

50

35.40

EUR

09:27:59

Euronext Dublin (XMSM)

1611172

201

35.40

EUR

09:27:59

Euronext Dublin (XMSM)

1611164

294

35.39

EUR

09:28:16

Euronext Dublin (XMSM)

1611524

175

35.42

EUR

09:29:29

Euronext Dublin (XMSM)

1612806

284

35.42

EUR

09:29:29

Euronext Dublin (XMSM)

1612804

115

35.42

EUR

09:29:57

Euronext Dublin (XMSM)

1613307

146

35.41

EUR

09:30:00

Euronext Dublin (XMSM)

1613345

38

35.42

EUR

09:30:00

Euronext Dublin (XMSM)

1613342

115

35.42

EUR

09:30:00

Euronext Dublin (XMSM)

1613340

31

35.42

EUR

09:30:00

Euronext Dublin (XMSM)

1613338

250

35.44

EUR

09:31:39

Euronext Dublin (XMSM)

1615490

263

35.43

EUR

09:31:40

Euronext Dublin (XMSM)

1615512

79

35.44

EUR

09:31:40

Euronext Dublin (XMSM)

1615510

228

35.44

EUR

09:31:40

Euronext Dublin (XMSM)

1615508

2

35.44

EUR

09:31:40

Euronext Dublin (XMSM)

1615506

57

35.41

EUR

09:32:32

Euronext Dublin (XMSM)

1616666

50

35.41

EUR

09:32:32

Euronext Dublin (XMSM)

1616664

175

35.41

EUR

09:32:32

Euronext Dublin (XMSM)

1616662

262

35.41

EUR

09:32:32

Euronext Dublin (XMSM)

1616646

27

35.41

EUR

09:33:33

Euronext Dublin (XMSM)

1618088

246

35.41

EUR

09:33:33

Euronext Dublin (XMSM)

1618086

250

35.40

EUR

09:33:35

Euronext Dublin (XMSM)

1618109

175

35.44

EUR

09:34:37

Euronext Dublin (XMSM)

1619401

265

35.44

EUR

09:34:37

Euronext Dublin (XMSM)

1619394

85

35.45

EUR

09:35:10

Euronext Dublin (XMSM)

1620088

141

35.45

EUR

09:35:10

Euronext Dublin (XMSM)

1620086

8

35.50

EUR

09:36:50

Euronext Dublin (XMSM)

1622399

31

35.50

EUR

09:36:50

Euronext Dublin (XMSM)

1622397

77

35.50

EUR

09:36:50

Euronext Dublin (XMSM)

1622395

175

35.50

EUR

09:36:50

Euronext Dublin (XMSM)

1622393

126

35.50

EUR

09:36:50

Euronext Dublin (XMSM)

1622361

29

35.50

EUR

09:36:50

Euronext Dublin (XMSM)

1622359

175

35.50

EUR

09:36:50

Euronext Dublin (XMSM)

1622357

256

35.50

EUR

09:36:50

Euronext Dublin (XMSM)

1622341

247

35.50

EUR

09:36:50

Euronext Dublin (XMSM)

1622339

279

35.51

EUR

09:38:11

Euronext Dublin (XMSM)

1623944

19

35.51

EUR

09:38:11

Euronext Dublin (XMSM)

1623942

78

35.51

EUR

09:38:24

Euronext Dublin (XMSM)

1624212

279

35.51

EUR

09:38:51

Euronext Dublin (XMSM)

1624845

98

35.50

EUR

09:39:44

Euronext Dublin (XMSM)

1625840

71

35.50

EUR

09:40:00

Euronext Dublin (XMSM)

1626082

297

35.50

EUR

09:40:00

Euronext Dublin (XMSM)

1626071

145

35.50

EUR

09:40:00

Euronext Dublin (XMSM)

1626069

32

35.50

EUR

09:40:00

Euronext Dublin (XMSM)

1626064

145

35.52

EUR

09:40:52

Euronext Dublin (XMSM)

1627134

23

35.53

EUR

09:41:12

Euronext Dublin (XMSM)

1627560

243

35.53

EUR

09:41:12

Euronext Dublin (XMSM)

1627562

56

35.53

EUR

09:41:35

Euronext Dublin (XMSM)

1628221

188

35.53

EUR

09:41:35

Euronext Dublin (XMSM)

1628219

235

35.52

EUR

09:42:11

Euronext Dublin (XMSM)

1629000

11

35.53

EUR

09:42:35

Euronext Dublin (XMSM)

1629638

279

35.53

EUR

09:43:02

Euronext Dublin (XMSM)

1630530

10

35.53

EUR

09:43:02

Euronext Dublin (XMSM)

1630528

275

35.53

EUR

09:43:02

Euronext Dublin (XMSM)

1630526

39

35.52

EUR

09:43:40

Euronext Dublin (XMSM)

1631302

117

35.53

EUR

09:44:05

Euronext Dublin (XMSM)

1631991

148

35.53

EUR

09:44:05

Euronext Dublin (XMSM)

1631989

276

35.53

EUR

09:44:05

Euronext Dublin (XMSM)

1631985

68

35.53

EUR

09:44:05

Euronext Dublin (XMSM)

1631983

14

35.54

EUR

09:45:06

Euronext Dublin (XMSM)

1633228

22

35.54

EUR

09:45:06

Euronext Dublin (XMSM)

1633225

316

35.54

EUR

09:45:30

Euronext Dublin (XMSM)

1633655

217

35.54

EUR

09:45:30

Euronext Dublin (XMSM)

1633645

283

35.54

EUR

09:45:30

Euronext Dublin (XMSM)

1633647

75

35.58

EUR

09:46:55

Euronext Dublin (XMSM)

1635197

200

35.57

EUR

09:46:55

Euronext Dublin (XMSM)

1635195

54

35.58

EUR

09:46:55

Euronext Dublin (XMSM)

1635177

157

35.58

EUR

09:46:55

Euronext Dublin (XMSM)

1635175

94

35.58

EUR

09:46:55

Euronext Dublin (XMSM)

1635173

229

35.58

EUR

09:46:55

Euronext Dublin (XMSM)

1635158

14

35.58

EUR

09:46:55

Euronext Dublin (XMSM)

1635156

287

35.58

EUR

09:46:55

Euronext Dublin (XMSM)

1635149

260

35.56

EUR

09:48:49

Euronext Dublin (XMSM)

1637455

290

35.55

EUR

09:48:55

Euronext Dublin (XMSM)

1637597

93

35.54

EUR

09:49:34

Euronext Dublin (XMSM)

1638685

204

35.54

EUR

09:49:34

Euronext Dublin (XMSM)

1638683

50

35.59

EUR

09:50:55

Euronext Dublin (XMSM)

1641475

159

35.59

EUR

09:50:55

Euronext Dublin (XMSM)

1641473

190

35.60

EUR

09:51:26

Euronext Dublin (XMSM)

1642030

47

35.59

EUR

09:51:35

Euronext Dublin (XMSM)

1642225

270

35.59

EUR

09:51:35

Euronext Dublin (XMSM)

1642223

176

35.59

EUR

09:51:35

Euronext Dublin (XMSM)

1642220

186

35.59

EUR

09:51:35

Euronext Dublin (XMSM)

1642218

260

35.59

EUR

09:51:56

Euronext Dublin (XMSM)

1642558

236

35.58

EUR

09:52:11

Euronext Dublin (XMSM)

1642851

49

35.58

EUR

09:52:11

Euronext Dublin (XMSM)

1642849

115

35.59

EUR

09:54:39

Euronext Dublin (XMSM)

1645290

90

35.59

EUR

09:54:47

Euronext Dublin (XMSM)

1645485

175

35.59

EUR

09:54:47

Euronext Dublin (XMSM)

1645482

80

35.59

EUR

09:54:47

Euronext Dublin (XMSM)

1645463

175

35.59

EUR

09:54:47

Euronext Dublin (XMSM)

1645460

28

35.59

EUR

09:54:47

Euronext Dublin (XMSM)

1645465

98

35.59

EUR

09:54:47

Euronext Dublin (XMSM)

1645439

99

35.59

EUR

09:54:47

Euronext Dublin (XMSM)

1645437

128

35.59

EUR

09:54:47

Euronext Dublin (XMSM)

1645435

93

35.59

EUR

09:54:47

Euronext Dublin (XMSM)

1645433

154

35.59

EUR

09:54:47

Euronext Dublin (XMSM)

1645431

24

35.59

EUR

09:54:47

Euronext Dublin (XMSM)

1645429

122

35.59

EUR

09:54:47

Euronext Dublin (XMSM)

1645427

186

35.61

EUR

09:56:44

Euronext Dublin (XMSM)

1648013

47

35.61

EUR

09:56:44

Euronext Dublin (XMSM)

1648011

73

35.61

EUR

09:56:44

Euronext Dublin (XMSM)

1648009

118

35.61

EUR

09:56:44

Euronext Dublin (XMSM)

1647988

150

35.61

EUR

09:56:44

Euronext Dublin (XMSM)

1647984

140

35.61

EUR

09:57:08

Euronext Dublin (XMSM)

1648504

151

35.61

EUR

09:57:08

Euronext Dublin (XMSM)

1648502

300

35.62

EUR

09:58:15

Euronext Dublin (XMSM)

1649703

46

35.65

EUR

10:00:02

Euronext Dublin (XMSM)

1652044

175

35.65

EUR

10:00:04

Euronext Dublin (XMSM)

1652212

250

35.65

EUR

10:00:09

Euronext Dublin (XMSM)

1652280

295

35.65

EUR

10:00:09

Euronext Dublin (XMSM)

1652282

50

35.65

EUR

10:00:09

Euronext Dublin (XMSM)

1652284

219

35.70

EUR

10:01:22

Euronext Dublin (XMSM)

1654132

38

35.70

EUR

10:01:22

Euronext Dublin (XMSM)

1654130

49

35.70

EUR

10:01:22

Euronext Dublin (XMSM)

1654128

191

35.70

EUR

10:01:22

Euronext Dublin (XMSM)

1654126

259

35.68

EUR

10:01:30

Euronext Dublin (XMSM)

1654274

67

35.68

EUR

10:01:30

Euronext Dublin (XMSM)

1654270

270

35.68

EUR

10:01:30

Euronext Dublin (XMSM)

1654268

173

35.66

EUR

10:01:33

Euronext Dublin (XMSM)

1654394

299

35.69

EUR

10:02:20

Euronext Dublin (XMSM)

1655292

142

35.69

EUR

10:03:48

Euronext Dublin (XMSM)

1656683

271

35.69

EUR

10:03:58

Euronext Dublin (XMSM)

1656820

121

35.69

EUR

10:03:58

Euronext Dublin (XMSM)

1656817

248

35.69

EUR

10:03:58

Euronext Dublin (XMSM)

1656815

148

35.67

EUR

10:04:02

Euronext Dublin (XMSM)

1656958

148

35.67

EUR

10:04:02

Euronext Dublin (XMSM)

1656960

113

35.68

EUR

10:06:16

Euronext Dublin (XMSM)

1660005

138

35.68

EUR

10:06:16

Euronext Dublin (XMSM)

1660003

139

35.68

EUR

10:06:22

Euronext Dublin (XMSM)

1660150

22

35.68

EUR

10:06:22

Euronext Dublin (XMSM)

1660147

175

35.68

EUR

10:06:22

Euronext Dublin (XMSM)

1660142

211

35.68

EUR

10:06:22

Euronext Dublin (XMSM)

1660138

53

35.68

EUR

10:06:22

Euronext Dublin (XMSM)

1660136

175

35.70

EUR

10:07:03

Euronext Dublin (XMSM)

1660786

204

35.70

EUR

10:07:03

Euronext Dublin (XMSM)

1660783

77

35.70

EUR

10:07:03

Euronext Dublin (XMSM)

1660781

262

35.69

EUR

10:07:09

Euronext Dublin (XMSM)

1660884

295

35.68

EUR

10:07:19

Euronext Dublin (XMSM)

1661189

263

35.64

EUR

10:08:28

Euronext Dublin (XMSM)

1662441

250

35.64

EUR

10:08:28

Euronext Dublin (XMSM)

1662417

32

35.64

EUR

10:08:28

Euronext Dublin (XMSM)

1662419

287

35.62

EUR

10:10:14

Euronext Dublin (XMSM)

1664372

115

35.62

EUR

10:10:21

Euronext Dublin (XMSM)

1664609

114

35.62

EUR

10:10:21

Euronext Dublin (XMSM)

1664602

1

35.62

EUR

10:10:21

Euronext Dublin (XMSM)

1664600

120

35.62

EUR

10:10:27

Euronext Dublin (XMSM)

1664764

175

35.62

EUR

10:10:27

Euronext Dublin (XMSM)

1664762

277

35.62

EUR

10:10:27

Euronext Dublin (XMSM)

1664759

118

35.62

EUR

10:10:27

Euronext Dublin (XMSM)

1664757

108

35.66

EUR

10:12:19

Euronext Dublin (XMSM)

1666673

175

35.66

EUR

10:12:19

Euronext Dublin (XMSM)

1666671

139

35.65

EUR

10:12:47

Euronext Dublin (XMSM)

1667100

157

35.65

EUR

10:12:47

Euronext Dublin (XMSM)

1667097

307

35.65

EUR

10:12:47

Euronext Dublin (XMSM)

1667089

279

35.63

EUR

10:12:49

Euronext Dublin (XMSM)

1667167

75

35.63

EUR

10:14:44

Euronext Dublin (XMSM)

1669045

175

35.63

EUR

10:14:44

Euronext Dublin (XMSM)

1669043

314

35.63

EUR

10:16:23

Euronext Dublin (XMSM)

1670480

29

35.63

EUR

10:16:23

Euronext Dublin (XMSM)

1670474

167

35.63

EUR

10:16:23

Euronext Dublin (XMSM)

1670472

50

35.63

EUR

10:16:23

Euronext Dublin (XMSM)

1670476

1

35.63

EUR

10:16:28

Euronext Dublin (XMSM)

1670548

175

35.62

EUR

10:16:33

Euronext Dublin (XMSM)

1670670

43

35.62

EUR

10:16:38

Euronext Dublin (XMSM)

1670744

50

35.62

EUR

10:16:38

Euronext Dublin (XMSM)

1670742

80

35.62

EUR

10:16:38

Euronext Dublin (XMSM)

1670740

184

35.61

EUR

10:17:12

Euronext Dublin (XMSM)

1671438

113

35.61

EUR

10:17:12

Euronext Dublin (XMSM)

1671434

153

35.62

EUR

10:17:12

Euronext Dublin (XMSM)

1671427

175

35.62

EUR

10:17:12

Euronext Dublin (XMSM)

1671425

276

35.62

EUR

10:17:12

Euronext Dublin (XMSM)

1671416

157

35.66

EUR

10:19:19

Euronext Dublin (XMSM)

1673559

157

35.66

EUR

10:19:19

Euronext Dublin (XMSM)

1673561

42

35.66

EUR

10:19:19

Euronext Dublin (XMSM)

1673563

306

35.66

EUR

10:19:19

Euronext Dublin (XMSM)

1673532

44

35.66

EUR

10:19:19

Euronext Dublin (XMSM)

1673534

5

35.63

EUR

10:19:27

Euronext Dublin (XMSM)

1673756

293

35.63

EUR

10:19:27

Euronext Dublin (XMSM)

1673754

297

35.64

EUR

10:20:10

Euronext Dublin (XMSM)

1674569

245

35.62

EUR

10:20:15

Euronext Dublin (XMSM)

1674714

274

35.63

EUR

10:21:02

Euronext Dublin (XMSM)

1675530

175

35.63

EUR

10:21:09

Euronext Dublin (XMSM)

1675663

71

35.63

EUR

10:21:55

Euronext Dublin (XMSM)

1676534

29

35.63

EUR

10:21:55

Euronext Dublin (XMSM)

1676532

175

35.63

EUR

10:21:55

Euronext Dublin (XMSM)

1676530

9

35.63

EUR

10:21:55

Euronext Dublin (XMSM)

1676517

233

35.63

EUR

10:21:55

Euronext Dublin (XMSM)

1676515

40

35.63

EUR

10:21:55

Euronext Dublin (XMSM)

1676513

273

35.61

EUR

10:22:27

Euronext Dublin (XMSM)

1677257

167

35.62

EUR

10:24:05

Euronext Dublin (XMSM)

1678801

117

35.62

EUR

10:24:05

Euronext Dublin (XMSM)

1678803

248

35.63

EUR

10:24:38

Euronext Dublin (XMSM)

1679373

9

35.63

EUR

10:24:38

Euronext Dublin (XMSM)

1679371

104

35.63

EUR

10:24:38

Euronext Dublin (XMSM)

1679366

175

35.63

EUR

10:24:38

Euronext Dublin (XMSM)

1679364

185

35.63

EUR

10:24:38

Euronext Dublin (XMSM)

1679360

80

35.63

EUR

10:24:38

Euronext Dublin (XMSM)

1679358

175

35.70

EUR

10:26:52

Euronext Dublin (XMSM)

1681947

342

35.71

EUR

10:26:52

Euronext Dublin (XMSM)

1681944

289

35.69

EUR

10:26:57

Euronext Dublin (XMSM)

1682067

265

35.69

EUR

10:26:57

Euronext Dublin (XMSM)

1682055

33

35.69

EUR

10:26:57

Euronext Dublin (XMSM)

1682039

307

35.76

EUR

10:28:57

Euronext Dublin (XMSM)

1684506

148

35.75

EUR

10:29:23

Euronext Dublin (XMSM)

1685037

207

35.75

EUR

10:29:23

Euronext Dublin (XMSM)

1685035

235

35.74

EUR

10:30:02

Euronext Dublin (XMSM)

1685776

262

35.75

EUR

10:30:15

Euronext Dublin (XMSM)

1686158

54

35.75

EUR

10:30:15

Euronext Dublin (XMSM)

1686141

77

35.75

EUR

10:30:15

Euronext Dublin (XMSM)

1686137

125

35.75

EUR

10:30:15

Euronext Dublin (XMSM)

1686139

17

35.78

EUR

10:32:02

Euronext Dublin (XMSM)

1687783

22

35.78

EUR

10:32:02

Euronext Dublin (XMSM)

1687781

181

35.78

EUR

10:32:02

Euronext Dublin (XMSM)

1687779

55

35.78

EUR

10:32:02

Euronext Dublin (XMSM)

1687777

30

35.82

EUR

10:33:01

Euronext Dublin (XMSM)

1688619

50

35.82

EUR

10:33:01

Euronext Dublin (XMSM)

1688617

210

35.82

EUR

10:33:01

Euronext Dublin (XMSM)

1688615

293

35.82

EUR

10:33:01

Euronext Dublin (XMSM)

1688610

125

35.81

EUR

10:33:53

Euronext Dublin (XMSM)

1689256

175

35.81

EUR

10:33:53

Euronext Dublin (XMSM)

1689254

278

35.82

EUR

10:33:53

Euronext Dublin (XMSM)

1689251

6

35.82

EUR

10:33:53

Euronext Dublin (XMSM)

1689249

107

35.79

EUR

10:34:00

Euronext Dublin (XMSM)

1689315

190

35.79

EUR

10:34:00

Euronext Dublin (XMSM)

1689317

15

35.82

EUR

10:36:07

Euronext Dublin (XMSM)

1691403

358

35.82

EUR

10:36:07

Euronext Dublin (XMSM)

1691401

264

35.84

EUR

10:36:41

Euronext Dublin (XMSM)

1691899

115

35.84

EUR

10:36:45

Euronext Dublin (XMSM)

1691962

175

35.84

EUR

10:36:45

Euronext Dublin (XMSM)

1691960

130

35.84

EUR

10:36:45

Euronext Dublin (XMSM)

1691945

186

35.84

EUR

10:36:45

Euronext Dublin (XMSM)

1691943

257

35.83

EUR

10:36:53

Euronext Dublin (XMSM)

1692189

299

35.83

EUR

10:37:29

Euronext Dublin (XMSM)

1692790

299

35.84

EUR

10:38:28

Euronext Dublin (XMSM)

1694392

139

35.83

EUR

10:39:47

Euronext Dublin (XMSM)

1696293

136

35.83

EUR

10:39:53

Euronext Dublin (XMSM)

1696456

164

35.83

EUR

10:39:59

Euronext Dublin (XMSM)

1696659

79

35.83

EUR

10:39:59

Euronext Dublin (XMSM)

1696657

80

35.84

EUR

10:40:30

Euronext Dublin (XMSM)

1697418

175

35.84

EUR

10:40:30

Euronext Dublin (XMSM)

1697416

71

35.84

EUR

10:40:30

Euronext Dublin (XMSM)

1697413

205

35.84

EUR

10:40:30

Euronext Dublin (XMSM)

1697411

207

35.84

EUR

10:41:48

Euronext Dublin (XMSM)

1699090

108

35.87

EUR

10:42:59

Euronext Dublin (XMSM)

1701506

175

35.87

EUR

10:42:59

Euronext Dublin (XMSM)

1701504

150

35.87

EUR

10:42:59

Euronext Dublin (XMSM)

1701498

156

35.87

EUR

10:42:59

Euronext Dublin (XMSM)

1701496

325

35.87

EUR

10:42:59

Euronext Dublin (XMSM)

1701485

58

35.87

EUR

10:42:59

Euronext Dublin (XMSM)

1701483

39

35.84

EUR

10:43:47

Euronext Dublin (XMSM)

1702378

74

35.84

EUR

10:43:47

Euronext Dublin (XMSM)

1702376

157

35.84

EUR

10:43:47

Euronext Dublin (XMSM)

1702374

109

35.84

EUR

10:44:47

Euronext Dublin (XMSM)

1703081

151

35.84

EUR

10:44:49

Euronext Dublin (XMSM)

1703102

4

35.85

EUR

10:45:25

Euronext Dublin (XMSM)

1703764

79

35.85

EUR

10:45:25

Euronext Dublin (XMSM)

1703762

175

35.85

EUR

10:45:25

Euronext Dublin (XMSM)

1703760

296

35.85

EUR

10:45:25

Euronext Dublin (XMSM)

1703757

175

35.88

EUR

10:47:52

Euronext Dublin (XMSM)

1705832

254

35.88

EUR

10:48:02

Euronext Dublin (XMSM)

1706006

108

35.89

EUR

10:48:15

Euronext Dublin (XMSM)

1706247

143

35.89

EUR

10:48:15

Euronext Dublin (XMSM)

1706245

28

35.89

EUR

10:48:23

Euronext Dublin (XMSM)

1706475

72

35.89

EUR

10:48:23

Euronext Dublin (XMSM)

1706460

175

35.89

EUR

10:48:23

Euronext Dublin (XMSM)

1706458

184

35.93

EUR

10:49:31

Euronext Dublin (XMSM)

1708366

101

35.93

EUR

10:49:31

Euronext Dublin (XMSM)

1708368

119

35.95

EUR

10:49:31

Euronext Dublin (XMSM)

1708348

157

35.95

EUR

10:49:31

Euronext Dublin (XMSM)

1708346

243

35.94

EUR

10:49:31

Euronext Dublin (XMSM)

1708336

89

35.94

EUR

10:49:31

Euronext Dublin (XMSM)

1708334

268

35.91

EUR

10:49:46

Euronext Dublin (XMSM)

1708852

286

35.92

EUR

10:49:46

Euronext Dublin (XMSM)

1708850

157

35.95

EUR

10:50:57

Euronext Dublin (XMSM)

1710171

20

35.95

EUR

10:50:57

Euronext Dublin (XMSM)

1710158

267

35.95

EUR

10:50:57

Euronext Dublin (XMSM)

1710156

264

35.93

EUR

10:51:00

Euronext Dublin (XMSM)

1710268

46

35.93

EUR

10:51:00

Euronext Dublin (XMSM)

1710266

286

35.92

EUR

10:51:16

Euronext Dublin (XMSM)

1710576

6

35.92

EUR

10:51:16

Euronext Dublin (XMSM)

1710574

278

35.92

EUR

10:51:16

Euronext Dublin (XMSM)

1710553

284

35.92

EUR

10:51:37

Euronext Dublin (XMSM)

1710928

175

35.91

EUR

10:52:15

Euronext Dublin (XMSM)

1711597

50

35.91

EUR

10:52:15

Euronext Dublin (XMSM)

1711599

52

35.91

EUR

10:52:15

Euronext Dublin (XMSM)

1711581

81

35.91

EUR

10:52:15

Euronext Dublin (XMSM)

1711579

110

35.91

EUR

10:52:15

Euronext Dublin (XMSM)

1711577

278

35.93

EUR

10:53:08

Euronext Dublin (XMSM)

1712410

1

35.93

EUR

10:53:09

Euronext Dublin (XMSM)

1712427

250

35.93

EUR

10:53:09

Euronext Dublin (XMSM)

1712423

283

35.93

EUR

10:53:09

Euronext Dublin (XMSM)

1712419

15

35.93

EUR

10:53:15

Euronext Dublin (XMSM)

1712521

437

35.98

EUR

10:55:18

Euronext Dublin (XMSM)

1714489

50

35.98

EUR

10:55:28

Euronext Dublin (XMSM)

1714694

175

35.98

EUR

10:55:28

Euronext Dublin (XMSM)

1714692

175

35.98

EUR

10:55:36

Euronext Dublin (XMSM)

1714822

76

35.98

EUR

10:55:36

Euronext Dublin (XMSM)

1714817

175

35.98

EUR

10:55:36

Euronext Dublin (XMSM)

1714815

294

35.98

EUR

10:55:36

Euronext Dublin (XMSM)

1714813

71

35.98

EUR

10:55:36

Euronext Dublin (XMSM)

1714811

240

35.98

EUR

10:56:26

Euronext Dublin (XMSM)

1715557

83

35.98

EUR

10:56:30

Euronext Dublin (XMSM)

1715711

175

35.98

EUR

10:56:30

Euronext Dublin (XMSM)

1715709

68

35.98

EUR

10:56:30

Euronext Dublin (XMSM)

1715698

175

35.98

EUR

10:56:30

Euronext Dublin (XMSM)

1715700

36

35.98

EUR

10:56:30

Euronext Dublin (XMSM)

1715702

240

35.98

EUR

10:56:30

Euronext Dublin (XMSM)

1715704

249

35.98

EUR

10:57:24

Euronext Dublin (XMSM)

1716908

279

35.98

EUR

10:57:24

Euronext Dublin (XMSM)

1716903

146

35.98

EUR

10:57:24

Euronext Dublin (XMSM)

1716882

104

35.98

EUR

10:57:24

Euronext Dublin (XMSM)

1716880

28

35.96

EUR

10:58:14

Euronext Dublin (XMSM)

1718111

32

35.96

EUR

10:58:14

Euronext Dublin (XMSM)

1718109

45

35.97

EUR

10:58:43

Euronext Dublin (XMSM)

1718558

232

35.97

EUR

10:58:43

Euronext Dublin (XMSM)

1718556

79

35.97

EUR

10:58:43

Euronext Dublin (XMSM)

1718551

180

35.97

EUR

10:58:43

Euronext Dublin (XMSM)

1718549

240

36.00

EUR

10:59:45

Euronext Dublin (XMSM)

1719803

25

36.00

EUR

10:59:45

Euronext Dublin (XMSM)

1719805

87

35.99

EUR

11:00:08

Euronext Dublin (XMSM)

1720238

175

35.99

EUR

11:00:08

Euronext Dublin (XMSM)

1720236

28

35.99

EUR

11:00:08

Euronext Dublin (XMSM)

1720234

8

35.99

EUR

11:00:08

Euronext Dublin (XMSM)

1720232

242

35.99

EUR

11:00:08

Euronext Dublin (XMSM)

1720227

255

35.99

EUR

11:00:08

Euronext Dublin (XMSM)

1720221

97

35.99

EUR

11:00:08

Euronext Dublin (XMSM)

1720219

255

35.98

EUR

11:00:15

Euronext Dublin (XMSM)

1720323

262

36.01

EUR

11:01:36

Euronext Dublin (XMSM)

1721165

270

36.01

EUR

11:02:24

Euronext Dublin (XMSM)

1721789

156

36.01

EUR

11:02:24

Euronext Dublin (XMSM)

1721785

125

36.01

EUR

11:02:24

Euronext Dublin (XMSM)

1721783

222

36.00

EUR

11:02:38

Euronext Dublin (XMSM)

1721956

58

36.00

EUR

11:02:38

Euronext Dublin (XMSM)

1721952

10

36.00

EUR

11:02:38

Euronext Dublin (XMSM)

1721954

285

36.00

EUR

11:02:39

Euronext Dublin (XMSM)

1721975

298

35.95

EUR

11:03:20

Euronext Dublin (XMSM)

1722432

113

35.94

EUR

11:04:07

Euronext Dublin (XMSM)

1722807

165

35.94

EUR

11:04:07

Euronext Dublin (XMSM)

1722796

175

35.94

EUR

11:04:50

Euronext Dublin (XMSM)

1723353

164

35.93

EUR

11:05:00

Euronext Dublin (XMSM)

1723401

124

35.93

EUR

11:05:00

Euronext Dublin (XMSM)

1723399

283

35.92

EUR

11:06:58

Euronext Dublin (XMSM)

1724792

322

35.91

EUR

11:07:42

Euronext Dublin (XMSM)

1725169

313

35.91

EUR

11:07:42

Euronext Dublin (XMSM)

1725165

77

35.90

EUR

11:07:54

Euronext Dublin (XMSM)

1725237

28

35.89

EUR

11:07:54

Euronext Dublin (XMSM)

1725235

175

35.89

EUR

11:07:54

Euronext Dublin (XMSM)

1725233

276

35.90

EUR

11:07:54

Euronext Dublin (XMSM)

1725215

28

35.91

EUR

11:10:02

Euronext Dublin (XMSM)

1726527

175

35.91

EUR

11:10:02

Euronext Dublin (XMSM)

1726525

78

35.91

EUR

11:10:02

Euronext Dublin (XMSM)

1726529

22

35.91

EUR

11:10:02

Euronext Dublin (XMSM)

1726531

276

35.91

EUR

11:10:02

Euronext Dublin (XMSM)

1726523

223

35.90

EUR

11:10:05

Euronext Dublin (XMSM)

1726617

68

35.90

EUR

11:10:05

Euronext Dublin (XMSM)

1726615

229

35.93

EUR

11:13:00

Euronext Dublin (XMSM)

1728520

20

35.93

EUR

11:13:00

Euronext Dublin (XMSM)

1728518

260

35.93

EUR

11:13:00

Euronext Dublin (XMSM)

1728514

271

35.93

EUR

11:13:00

Euronext Dublin (XMSM)

1728510

457

35.94

EUR

11:13:00

Euronext Dublin (XMSM)

1728492

77

35.97

EUR

11:15:46

Euronext Dublin (XMSM)

1730132

175

35.97

EUR

11:15:46

Euronext Dublin (XMSM)

1730130

69

35.97

EUR

11:15:46

Euronext Dublin (XMSM)

1730134

381

35.97

EUR

11:15:46

Euronext Dublin (XMSM)

1730127

111

35.96

EUR

11:16:06

Euronext Dublin (XMSM)

1730391

157

35.96

EUR

11:16:06

Euronext Dublin (XMSM)

1730389

61

35.96

EUR

11:16:06

Euronext Dublin (XMSM)

1730381

63

35.96

EUR

11:16:06

Euronext Dublin (XMSM)

1730379

106

35.96

EUR

11:16:06

Euronext Dublin (XMSM)

1730385

67

35.96

EUR

11:16:06

Euronext Dublin (XMSM)

1730383

265

35.93

EUR

11:16:52

Euronext Dublin (XMSM)

1730795

21

35.93

EUR

11:17:04

Euronext Dublin (XMSM)

1730925

27

35.93

EUR

11:17:10

Euronext Dublin (XMSM)

1730991

219

35.93

EUR

11:17:10

Euronext Dublin (XMSM)

1730989

38

35.93

EUR

11:18:14

Euronext Dublin (XMSM)

1731575

249

35.93

EUR

11:18:58

Euronext Dublin (XMSM)

1732050

293

35.93

EUR

11:18:58

Euronext Dublin (XMSM)

1732041

16

35.93

EUR

11:18:58

Euronext Dublin (XMSM)

1732039

26

35.93

EUR

11:18:58

Euronext Dublin (XMSM)

1732037

137

35.93

EUR

11:18:58

Euronext Dublin (XMSM)

1732035

156

35.93

EUR

11:18:58

Euronext Dublin (XMSM)

1732033

28

35.92

EUR

11:20:02

Euronext Dublin (XMSM)

1732744

21

35.92

EUR

11:20:02

Euronext Dublin (XMSM)

1732742

157

35.92

EUR

11:20:02

Euronext Dublin (XMSM)

1732739

34

35.92

EUR

11:20:02

Euronext Dublin (XMSM)

1732737

256

35.92

EUR

11:20:02

Euronext Dublin (XMSM)

1732726

67

35.95

EUR

11:21:20

Euronext Dublin (XMSM)

1733528

175

35.95

EUR

11:21:20

Euronext Dublin (XMSM)

1733526

257

35.95

EUR

11:21:20

Euronext Dublin (XMSM)

1733520

101

35.94

EUR

11:22:03

Euronext Dublin (XMSM)

1733921

175

35.93

EUR

11:22:03

Euronext Dublin (XMSM)

1733919

146

35.94

EUR

11:22:31

Euronext Dublin (XMSM)

1734469

23

35.94

EUR

11:24:08

Euronext Dublin (XMSM)

1735730

20

35.94

EUR

11:24:08

Euronext Dublin (XMSM)

1735723

157

35.94

EUR

11:24:08

Euronext Dublin (XMSM)

1735721

157

35.94

EUR

11:24:08

Euronext Dublin (XMSM)

1735719

280

35.95

EUR

11:24:08

Euronext Dublin (XMSM)

1735707

81

35.95

EUR

11:25:32

Euronext Dublin (XMSM)

1736802

28

35.95

EUR

11:25:32

Euronext Dublin (XMSM)

1736800

50

35.95

EUR

11:25:32

Euronext Dublin (XMSM)

1736798

170

35.95

EUR

11:25:32

Euronext Dublin (XMSM)

1736796

29

35.95

EUR

11:25:32

Euronext Dublin (XMSM)

1736792

35

35.95

EUR

11:25:32

Euronext Dublin (XMSM)

1736790

117

35.95

EUR

11:25:32

Euronext Dublin (XMSM)

1736786

70

35.95

EUR

11:25:32

Euronext Dublin (XMSM)

1736788

223

35.94

EUR

11:25:58

Euronext Dublin (XMSM)

1737007

67

35.94

EUR

11:25:58

Euronext Dublin (XMSM)

1737005

18

35.93

EUR

11:26:28

Euronext Dublin (XMSM)

1737313

234

35.93

EUR

11:26:28

Euronext Dublin (XMSM)

1737311

31

35.93

EUR

11:26:28

Euronext Dublin (XMSM)

1737309

264

35.92

EUR

11:26:29

Euronext Dublin (XMSM)

1737326

256

35.90

EUR

11:27:33

Euronext Dublin (XMSM)

1738132

58

35.90

EUR

11:27:33

Euronext Dublin (XMSM)

1738128

222

35.90

EUR

11:27:33

Euronext Dublin (XMSM)

1738126

295

35.87

EUR

11:28:30

Euronext Dublin (XMSM)

1738848

243

35.85

EUR

11:29:00

Euronext Dublin (XMSM)

1739173

25

35.85

EUR

11:29:00

Euronext Dublin (XMSM)

1739169

141

35.86

EUR

11:30:28

Euronext Dublin (XMSM)

1740148

128

35.86

EUR

11:30:28

Euronext Dublin (XMSM)

1740146

140

35.84

EUR

11:30:50

Euronext Dublin (XMSM)

1740449

138

35.84

EUR

11:30:50

Euronext Dublin (XMSM)

1740447

175

35.84

EUR

11:31:35

Euronext Dublin (XMSM)

1740998

120

35.84

EUR

11:31:35

Euronext Dublin (XMSM)

1740996

175

35.84

EUR

11:31:49

Euronext Dublin (XMSM)

1741207

245

35.84

EUR

11:31:49

Euronext Dublin (XMSM)

1741185

3

35.84

EUR

11:31:49

Euronext Dublin (XMSM)

1741181

96

35.79

EUR

11:32:05

Euronext Dublin (XMSM)

1741608

289

35.81

EUR

11:33:24

Euronext Dublin (XMSM)

1742475

84

35.80

EUR

11:33:54

Euronext Dublin (XMSM)

1742786

175

35.80

EUR

11:33:54

Euronext Dublin (XMSM)

1742788

15

35.81

EUR

11:35:00

Euronext Dublin (XMSM)

1743537

92

35.81

EUR

11:35:00

Euronext Dublin (XMSM)

1743541

183

35.81

EUR

11:35:00

Euronext Dublin (XMSM)

1743539

67

35.79

EUR

11:35:15

Euronext Dublin (XMSM)

1743800

28

35.79

EUR

11:35:15

Euronext Dublin (XMSM)

1743798

175

35.79

EUR

11:35:15

Euronext Dublin (XMSM)

1743796

307

35.79

EUR

11:35:15

Euronext Dublin (XMSM)

1743793

118

35.79

EUR

11:35:51

Euronext Dublin (XMSM)

1744237

175

35.79

EUR

11:35:51

Euronext Dublin (XMSM)

1744235

81

35.81

EUR

11:36:41

Euronext Dublin (XMSM)

1744837

28

35.81

EUR

11:36:41

Euronext Dublin (XMSM)

1744826

165

35.81

EUR

11:36:41

Euronext Dublin (XMSM)

1744824

10

35.81

EUR

11:36:41

Euronext Dublin (XMSM)

1744822

282

35.81

EUR

11:36:41

Euronext Dublin (XMSM)

1744805

5

35.83

EUR

11:37:49

Euronext Dublin (XMSM)

1745561

50

35.83

EUR

11:37:49

Euronext Dublin (XMSM)

1745559

190

35.83

EUR

11:37:49

Euronext Dublin (XMSM)

1745555

111

35.83

EUR

11:37:49

Euronext Dublin (XMSM)

1745552

141

35.83

EUR

11:37:49

Euronext Dublin (XMSM)

1745550

252

35.83

EUR

11:39:35

Euronext Dublin (XMSM)

1746689

154

35.84

EUR

11:40:23

Euronext Dublin (XMSM)

1747183

114

35.84

EUR

11:40:23

Euronext Dublin (XMSM)

1747181

278

35.83

EUR

11:40:34

Euronext Dublin (XMSM)

1747266

23

35.83

EUR

11:40:34

Euronext Dublin (XMSM)

1747264

158

35.82

EUR

11:40:54

Euronext Dublin (XMSM)

1747498

116

35.82

EUR

11:40:54

Euronext Dublin (XMSM)

1747496

250

35.81

EUR

11:41:15

Euronext Dublin (XMSM)

1747798

65

35.80

EUR

11:42:11

Euronext Dublin (XMSM)

1748420

187

35.80

EUR

11:42:11

Euronext Dublin (XMSM)

1748418

282

35.81

EUR

11:43:50

Euronext Dublin (XMSM)

1749375

321

35.80

EUR

11:43:53

Euronext Dublin (XMSM)

1749431

275

35.81

EUR

11:44:49

Euronext Dublin (XMSM)

1749946

10

35.81

EUR

11:45:31

Euronext Dublin (XMSM)

1750474

280

35.81

EUR

11:45:31

Euronext Dublin (XMSM)

1750476

145

35.84

EUR

11:46:41

Euronext Dublin (XMSM)

1751139

50

35.84

EUR

11:46:41

Euronext Dublin (XMSM)

1751137

175

35.84

EUR

11:46:41

Euronext Dublin (XMSM)

1751135

272

35.84

EUR

11:46:41

Euronext Dublin (XMSM)

1751113

28

35.83

EUR

11:47:23

Euronext Dublin (XMSM)

1751477

175

35.83

EUR

11:47:23

Euronext Dublin (XMSM)

1751460

243

35.83

EUR

11:47:23

Euronext Dublin (XMSM)

1751445

260

35.82

EUR

11:47:53

Euronext Dublin (XMSM)

1751826

30

35.82

EUR

11:47:53

Euronext Dublin (XMSM)

1751814

250

35.82

EUR

11:47:53

Euronext Dublin (XMSM)

1751812

5

35.82

EUR

11:47:53

Euronext Dublin (XMSM)

1751810

243

35.84

EUR

11:50:01

Euronext Dublin (XMSM)

1753269

84

35.84

EUR

11:50:01

Euronext Dublin (XMSM)

1753267

264

35.84

EUR

11:50:01

Euronext Dublin (XMSM)

1753249

272

35.87

EUR

11:51:23

Euronext Dublin (XMSM)

1754183

203

35.87

EUR

11:51:23

Euronext Dublin (XMSM)

1754177

46

35.87

EUR

11:51:23

Euronext Dublin (XMSM)

1754175

8

35.87

EUR

11:51:23

Euronext Dublin (XMSM)

1754179

135

35.87

EUR

11:52:46

Euronext Dublin (XMSM)

1754924

28

35.87

EUR

11:52:46

Euronext Dublin (XMSM)

1754920

50

35.87

EUR

11:52:46

Euronext Dublin (XMSM)

1754916

175

35.87

EUR

11:52:46

Euronext Dublin (XMSM)

1754912

72

35.87

EUR

11:52:46

Euronext Dublin (XMSM)

1754904

175

35.87

EUR

11:52:46

Euronext Dublin (XMSM)

1754898

220

35.89

EUR

11:54:48

Euronext Dublin (XMSM)

1755968

28

35.89

EUR

11:54:56

Euronext Dublin (XMSM)

1756064

147

35.89

EUR

11:54:56

Euronext Dublin (XMSM)

1756060

50

35.89

EUR

11:54:56

Euronext Dublin (XMSM)

1756062

11

35.88

EUR

11:54:56

Euronext Dublin (XMSM)

1756043

42

35.89

EUR

11:55:33

Euronext Dublin (XMSM)

1756380

350

35.89

EUR

11:55:33

Euronext Dublin (XMSM)

1756378

41

35.89

EUR

11:55:33

Euronext Dublin (XMSM)

1756369

36

35.89

EUR

11:55:33

Euronext Dublin (XMSM)

1756373

209

35.89

EUR

11:55:33

Euronext Dublin (XMSM)

1756371

250

35.89

EUR

11:55:33

Euronext Dublin (XMSM)

1756367

52

35.87

EUR

11:55:40

Euronext Dublin (XMSM)

1756456

162

35.87

EUR

11:55:42

Euronext Dublin (XMSM)

1756479

189

35.87

EUR

11:56:05

Euronext Dublin (XMSM)

1756758

90

35.87

EUR

11:56:05

Euronext Dublin (XMSM)

1756756

85

35.87

EUR

11:56:05

Euronext Dublin (XMSM)

1756754

28

35.86

EUR

11:58:04

Euronext Dublin (XMSM)

1757841

20

35.86

EUR

11:58:04

Euronext Dublin (XMSM)

1757839

50

35.86

EUR

11:58:04

Euronext Dublin (XMSM)

1757837

175

35.86

EUR

11:58:04

Euronext Dublin (XMSM)

1757835

257

35.86

EUR

11:58:04

Euronext Dublin (XMSM)

1757826

1

35.85

EUR

11:58:45

Euronext Dublin (XMSM)

1758263

74

35.85

EUR

11:58:45

Euronext Dublin (XMSM)

1758261

16

35.85

EUR

11:58:45

Euronext Dublin (XMSM)

1758240

157

35.85

EUR

11:58:45

Euronext Dublin (XMSM)

1758238

282

35.85

EUR

11:58:45

Euronext Dublin (XMSM)

1758236

5

35.85

EUR

11:58:45

Euronext Dublin (XMSM)

1758234

290

35.85

EUR

11:58:45

Euronext Dublin (XMSM)

1758212

76

35.84

EUR

11:59:59

Euronext Dublin (XMSM)

1759115

175

35.84

EUR

11:59:59

Euronext Dublin (XMSM)

1759113

241

35.84

EUR

11:59:59

Euronext Dublin (XMSM)

1759081

175

35.84

EUR

12:02:15

Euronext Dublin (XMSM)

1760462

292

35.83

EUR

12:02:29

Euronext Dublin (XMSM)

1760677

252

35.83

EUR

12:02:34

Euronext Dublin (XMSM)

1760744

252

35.83

EUR

12:02:34

Euronext Dublin (XMSM)

1760742

200

35.85

EUR

12:04:43

Euronext Dublin (XMSM)

1762069

250

35.85

EUR

12:04:43

Euronext Dublin (XMSM)

1762060

147

35.85

EUR

12:04:43

Euronext Dublin (XMSM)

1762058

122

35.85

EUR

12:05:35

Euronext Dublin (XMSM)

1762619

164

35.85

EUR

12:05:35

Euronext Dublin (XMSM)

1762621

277

35.85

EUR

12:05:35

Euronext Dublin (XMSM)

1762623

289

35.84

EUR

12:06:05

Euronext Dublin (XMSM)

1762904

1

35.84

EUR

12:07:06

Euronext Dublin (XMSM)

1763531

170

35.84

EUR

12:07:06

Euronext Dublin (XMSM)

1763529

115

35.84

EUR

12:07:07

Euronext Dublin (XMSM)

1763540

281

35.85

EUR

12:07:29

Euronext Dublin (XMSM)

1763777

74

35.85

EUR

12:07:29

Euronext Dublin (XMSM)

1763770

207

35.85

EUR

12:07:29

Euronext Dublin (XMSM)

1763768

8

35.84

EUR

12:08:45

Euronext Dublin (XMSM)

1764512

157

35.84

EUR

12:08:45

Euronext Dublin (XMSM)

1764510

157

35.84

EUR

12:08:45

Euronext Dublin (XMSM)

1764508

191

35.84

EUR

12:08:45

Euronext Dublin (XMSM)

1764506

274

35.84

EUR

12:08:45

Euronext Dublin (XMSM)

1764504

106

35.84

EUR

12:08:45

Euronext Dublin (XMSM)

1764502

69

35.83

EUR

12:09:01

Euronext Dublin (XMSM)

1764660

177

35.83

EUR

12:09:01

Euronext Dublin (XMSM)

1764658

252

35.82

EUR

12:09:11

Euronext Dublin (XMSM)

1764836

175

35.82

EUR

12:10:15

Euronext Dublin (XMSM)

1765467

79

35.82

EUR

12:10:15

Euronext Dublin (XMSM)

1765458

22

35.82

EUR

12:10:39

Euronext Dublin (XMSM)

1765667

282

35.82

EUR

12:10:39

Euronext Dublin (XMSM)

1765665

112

35.80

EUR

12:12:13

Euronext Dublin (XMSM)

1766612

174

35.80

EUR

12:12:13

Euronext Dublin (XMSM)

1766610

33

35.80

EUR

12:13:16

Euronext Dublin (XMSM)

1767179

50

35.80

EUR

12:13:16

Euronext Dublin (XMSM)

1767177

157

35.80

EUR

12:13:16

Euronext Dublin (XMSM)

1767175

86

35.80

EUR

12:13:16

Euronext Dublin (XMSM)

1767173

18

35.80

EUR

12:13:16

Euronext Dublin (XMSM)

1767171

147

35.80

EUR

12:13:16

Euronext Dublin (XMSM)

1767169

247

35.78

EUR

12:13:23

Euronext Dublin (XMSM)

1767327

5

35.78

EUR

12:13:34

Euronext Dublin (XMSM)

1767444

223

35.77

EUR

12:13:52

Euronext Dublin (XMSM)

1767609

27

35.77

EUR

12:13:52

Euronext Dublin (XMSM)

1767607

240

35.75

EUR

12:15:02

Euronext Dublin (XMSM)

1768452

159

35.74

EUR

12:15:27

Euronext Dublin (XMSM)

1768726

5

35.74

EUR

12:16:16

Euronext Dublin (XMSM)

1769349

79

35.74

EUR

12:16:16

Euronext Dublin (XMSM)

1769347

175

35.74

EUR

12:16:16

Euronext Dublin (XMSM)

1769345

277

35.74

EUR

12:16:16

Euronext Dublin (XMSM)

1769337

75

35.74

EUR

12:16:52

Euronext Dublin (XMSM)

1769746

28

35.74

EUR

12:16:52

Euronext Dublin (XMSM)

1769744

175

35.74

EUR

12:16:52

Euronext Dublin (XMSM)

1769742

115

35.76

EUR

12:18:41

Euronext Dublin (XMSM)

1770854

152

35.76

EUR

12:19:13

Euronext Dublin (XMSM)

1771152

50

35.76

EUR

12:19:13

Euronext Dublin (XMSM)

1771150

50

35.76

EUR

12:19:13

Euronext Dublin (XMSM)

1771147

250

35.76

EUR

12:19:13

Euronext Dublin (XMSM)

1771145

175

35.75

EUR

12:20:42

Euronext Dublin (XMSM)

1772215

91

35.75

EUR

12:20:42

Euronext Dublin (XMSM)

1772219

28

35.75

EUR

12:20:42

Euronext Dublin (XMSM)

1772217

134

35.75

EUR

12:21:02

Euronext Dublin (XMSM)

1772358

157

35.75

EUR

12:21:02

Euronext Dublin (XMSM)

1772356

338

35.75

EUR

12:21:02

Euronext Dublin (XMSM)

1772340

9

35.76

EUR

12:23:10

Euronext Dublin (XMSM)

1773578

228

35.80

EUR

12:24:18

Euronext Dublin (XMSM)

1774411

28

35.80

EUR

12:24:18

Euronext Dublin (XMSM)

1774409

240

35.80

EUR

12:24:18

Euronext Dublin (XMSM)

1774407

248

35.80

EUR

12:24:18

Euronext Dublin (XMSM)

1774405

185

35.80

EUR

12:24:18

Euronext Dublin (XMSM)

1774403

102

35.80

EUR

12:24:18

Euronext Dublin (XMSM)

1774401

245

35.79

EUR

12:24:38

Euronext Dublin (XMSM)

1774585

83

35.78

EUR

12:24:40

Euronext Dublin (XMSM)

1774683

217

35.78

EUR

12:24:40

Euronext Dublin (XMSM)

1774681

59

35.78

EUR

12:25:07

Euronext Dublin (XMSM)

1774898

222

35.78

EUR

12:25:07

Euronext Dublin (XMSM)

1774895

289

35.77

EUR

12:26:11

Euronext Dublin (XMSM)

1775851

247

35.76

EUR

12:26:12

Euronext Dublin (XMSM)

1775857

230

35.79

EUR

12:29:12

Euronext Dublin (XMSM)

1777681

289

35.79

EUR

12:29:12

Euronext Dublin (XMSM)

1777679

32

35.78

EUR

12:29:42

Euronext Dublin (XMSM)

1777921

78

35.78

EUR

12:29:42

Euronext Dublin (XMSM)

1777919

128

35.78

EUR

12:29:42

Euronext Dublin (XMSM)

1777917

28

35.78

EUR

12:29:42

Euronext Dublin (XMSM)

1777915

47

35.78

EUR

12:29:42

Euronext Dublin (XMSM)

1777913

157

35.78

EUR

12:29:42

Euronext Dublin (XMSM)

1777911

78

35.78

EUR

12:29:42

Euronext Dublin (XMSM)

1777909

277

35.79

EUR

12:29:42

Euronext Dublin (XMSM)

1777906

147

35.77

EUR

12:31:10

Euronext Dublin (XMSM)

1778738

179

35.77

EUR

12:31:29

Euronext Dublin (XMSM)

1778988

43

35.77

EUR

12:31:29

Euronext Dublin (XMSM)

1778986

57

35.77

EUR

12:31:29

Euronext Dublin (XMSM)

1778984

74

35.77

EUR

12:31:31

Euronext Dublin (XMSM)

1779010

296

35.77

EUR

12:31:31

Euronext Dublin (XMSM)

1779012

3

35.76

EUR

12:33:32

Euronext Dublin (XMSM)

1780287

28

35.79

EUR

12:35:16

Euronext Dublin (XMSM)

1781450

175

35.79

EUR

12:35:16

Euronext Dublin (XMSM)

1781448

287

35.81

EUR

12:35:36

Euronext Dublin (XMSM)

1781725

50

35.81

EUR

12:35:44

Euronext Dublin (XMSM)

1781808

175

35.81

EUR

12:35:44

Euronext Dublin (XMSM)

1781806

28

35.81

EUR

12:35:55

Euronext Dublin (XMSM)

1781903

147

35.81

EUR

12:35:55

Euronext Dublin (XMSM)

1781901

19

35.82

EUR

12:37:26

Euronext Dublin (XMSM)

1782908

146

35.82

EUR

12:37:26

Euronext Dublin (XMSM)

1782906

175

35.82

EUR

12:37:26

Euronext Dublin (XMSM)

1782904

173

35.82

EUR

12:37:26

Euronext Dublin (XMSM)

1782900

243

35.82

EUR

12:37:26

Euronext Dublin (XMSM)

1782898

153

35.82

EUR

12:37:26

Euronext Dublin (XMSM)

1782896

175

35.82

EUR

12:38:26

Euronext Dublin (XMSM)

1783625

28

35.82

EUR

12:38:26

Euronext Dublin (XMSM)

1783627

86

35.82

EUR

12:39:07

Euronext Dublin (XMSM)

1784036

4

35.82

EUR

12:39:51

Euronext Dublin (XMSM)

1784430

28

35.82

EUR

12:39:51

Euronext Dublin (XMSM)

1784428

15

35.82

EUR

12:39:51

Euronext Dublin (XMSM)

1784426

53

35.82

EUR

12:40:11

Euronext Dublin (XMSM)

1784763

50

35.82

EUR

12:40:11

Euronext Dublin (XMSM)

1784761

157

35.82

EUR

12:40:11

Euronext Dublin (XMSM)

1784759

175

35.82

EUR

12:40:11

Euronext Dublin (XMSM)

1784756

66

35.82

EUR

12:40:11

Euronext Dublin (XMSM)

1784732

250

35.82

EUR

12:40:11

Euronext Dublin (XMSM)

1784730

295

35.82

EUR

12:40:11

Euronext Dublin (XMSM)

1784728

8

35.82

EUR

12:40:11

Euronext Dublin (XMSM)

1784725

53

35.81

EUR

12:40:54

Euronext Dublin (XMSM)

1785202

140

35.81

EUR

12:40:56

Euronext Dublin (XMSM)

1785248

157

35.81

EUR

12:40:56

Euronext Dublin (XMSM)

1785246

175

35.81

EUR

12:40:56

Euronext Dublin (XMSM)

1785233

106

35.81

EUR

12:40:56

Euronext Dublin (XMSM)

1785235

214

35.81

EUR

12:40:56

Euronext Dublin (XMSM)

1785213

30

35.92

EUR

12:46:45

Euronext Dublin (XMSM)

1789315

157

35.92

EUR

12:46:45

Euronext Dublin (XMSM)

1789313

157

35.92

EUR

12:46:45

Euronext Dublin (XMSM)

1789311

77

35.91

EUR

12:46:45

Euronext Dublin (XMSM)

1789309

292

35.92

EUR

12:46:45

Euronext Dublin (XMSM)

1789305

1,191

35.92

EUR

12:46:45

Euronext Dublin (XMSM)

1789303

175

35.91

EUR

12:47:50

Euronext Dublin (XMSM)

1790103

285

35.91

EUR

12:47:50

Euronext Dublin (XMSM)

1790097

270

35.90

EUR

12:48:03

Euronext Dublin (XMSM)

1790294

72

35.90

EUR

12:48:03

Euronext Dublin (XMSM)

1790284

190

35.90

EUR

12:48:03

Euronext Dublin (XMSM)

1790282

106

35.88

EUR

12:48:25

Euronext Dublin (XMSM)

1790543

167

35.88

EUR

12:48:25

Euronext Dublin (XMSM)

1790545

284

35.84

EUR

12:49:28

Euronext Dublin (XMSM)

1791213

49

35.84

EUR

12:50:34

Euronext Dublin (XMSM)

1792056

203

35.84

EUR

12:50:34

Euronext Dublin (XMSM)

1792054

93

35.84

EUR

12:51:33

Euronext Dublin (XMSM)

1792930

175

35.84

EUR

12:51:33

Euronext Dublin (XMSM)

1792928

273

35.83

EUR

12:51:33

Euronext Dublin (XMSM)

1792926

118

35.83

EUR

12:52:01

Euronext Dublin (XMSM)

1793167

175

35.83

EUR

12:53:14

Euronext Dublin (XMSM)

1793960

107

35.83

EUR

12:53:14

Euronext Dublin (XMSM)

1793951

18

35.83

EUR

12:53:14

Euronext Dublin (XMSM)

1793949

175

35.83

EUR

12:53:14

Euronext Dublin (XMSM)

1793947

249

35.83

EUR

12:53:14

Euronext Dublin (XMSM)

1793927

274

35.81

EUR

12:53:48

Euronext Dublin (XMSM)

1794447

297

35.80

EUR

12:54:39

Euronext Dublin (XMSM)

1795328

252

35.79

EUR

12:54:58

Euronext Dublin (XMSM)

1795522

109

35.82

EUR

12:57:22

Euronext Dublin (XMSM)

1797382

175

35.81

EUR

12:57:22

Euronext Dublin (XMSM)

1797380

33

35.82

EUR

12:57:22

Euronext Dublin (XMSM)

1797375

155

35.82

EUR

12:57:22

Euronext Dublin (XMSM)

1797370

192

35.82

EUR

12:57:22

Euronext Dublin (XMSM)

1797368

175

35.87

EUR

13:00:08

Euronext Dublin (XMSM)

1799325

98

35.87

EUR

13:00:47

Euronext Dublin (XMSM)

1799823

175

35.87

EUR

13:00:47

Euronext Dublin (XMSM)

1799821

116

35.87

EUR

13:00:47

Euronext Dublin (XMSM)

1799817

175

35.87

EUR

13:00:47

Euronext Dublin (XMSM)

1799815

148

35.87

EUR

13:00:47

Euronext Dublin (XMSM)

1799804

157

35.87

EUR

13:00:47

Euronext Dublin (XMSM)

1799802

175

35.87

EUR

13:00:47

Euronext Dublin (XMSM)

1799800

208

35.87

EUR

13:00:47

Euronext Dublin (XMSM)

1799789

67

35.87

EUR

13:00:47

Euronext Dublin (XMSM)

1799787

369

35.87

EUR

13:00:47

Euronext Dublin (XMSM)

1799785

28

35.87

EUR

13:02:59

Euronext Dublin (XMSM)

1801262

50

35.87

EUR

13:02:59

Euronext Dublin (XMSM)

1801260

238

35.86

EUR

13:03:26

Euronext Dublin (XMSM)

1801566

44

35.86

EUR

13:03:26

Euronext Dublin (XMSM)

1801568

440

35.89

EUR

13:05:00

Euronext Dublin (XMSM)

1802880

307

35.89

EUR

13:05:00

Euronext Dublin (XMSM)

1802878

88

35.88

EUR

13:05:19

Euronext Dublin (XMSM)

1803211

157

35.88

EUR

13:05:19

Euronext Dublin (XMSM)

1803209

28

35.88

EUR

13:05:19

Euronext Dublin (XMSM)

1803207

50

35.88

EUR

13:05:19

Euronext Dublin (XMSM)

1803205

142

35.88

EUR

13:05:19

Euronext Dublin (XMSM)

1803186

250

35.88

EUR

13:05:19

Euronext Dublin (XMSM)

1803184

4

35.88

EUR

13:05:19

Euronext Dublin (XMSM)

1803182

125

35.87

EUR

13:05:57

Euronext Dublin (XMSM)

1803660

120

35.87

EUR

13:05:57

Euronext Dublin (XMSM)

1803658

280

35.86

EUR

13:06:35

Euronext Dublin (XMSM)

1804016

147

35.85

EUR

13:07:01

Euronext Dublin (XMSM)

1804347

116

35.85

EUR

13:07:04

Euronext Dublin (XMSM)

1804471

35

35.87

EUR

13:08:08

Euronext Dublin (XMSM)

1805150

240

35.87

EUR

13:08:08

Euronext Dublin (XMSM)

1805148

144

35.87

EUR

13:08:08

Euronext Dublin (XMSM)

1805144

174

35.87

EUR

13:08:08

Euronext Dublin (XMSM)

1805142

26

35.87

EUR

13:08:08

Euronext Dublin (XMSM)

1805146

299

35.86

EUR

13:08:10

Euronext Dublin (XMSM)

1805297

68

35.87

EUR

13:09:27

Euronext Dublin (XMSM)

1806214

217

35.87

EUR

13:09:34

Euronext Dublin (XMSM)

1806279

155

35.86

EUR

13:09:55

Euronext Dublin (XMSM)

1806471

123

35.86

EUR

13:09:55

Euronext Dublin (XMSM)

1806469

183

35.88

EUR

13:11:38

Euronext Dublin (XMSM)

1807762

51

35.88

EUR

13:11:38

Euronext Dublin (XMSM)

1807750

61

35.88

EUR

13:11:38

Euronext Dublin (XMSM)

1807748

175

35.88

EUR

13:11:43

Euronext Dublin (XMSM)

1807826

50

35.88

EUR

13:11:43

Euronext Dublin (XMSM)

1807828

272

35.87

EUR

13:11:58

Euronext Dublin (XMSM)

1807914

280

35.86

EUR

13:12:31

Euronext Dublin (XMSM)

1808300

97

35.86

EUR

13:14:09

Euronext Dublin (XMSM)

1809272

147

35.86

EUR

13:14:09

Euronext Dublin (XMSM)

1809270

59

35.86

EUR

13:15:21

Euronext Dublin (XMSM)

1810151

190

35.86

EUR

13:15:21

Euronext Dublin (XMSM)

1810143

49

35.86

EUR

13:15:21

Euronext Dublin (XMSM)

1810141

33

35.86

EUR

13:15:21

Euronext Dublin (XMSM)

1810139

24

35.86

EUR

13:15:21

Euronext Dublin (XMSM)

1810137

4

35.86

EUR

13:15:21

Euronext Dublin (XMSM)

1810135

50

35.86

EUR

13:15:21

Euronext Dublin (XMSM)

1810133

175

35.86

EUR

13:15:21

Euronext Dublin (XMSM)

1810131

137

35.86

EUR

13:15:21

Euronext Dublin (XMSM)

1810112

130

35.86

EUR

13:15:21

Euronext Dublin (XMSM)

1810110

134

35.85

EUR

13:16:48

Euronext Dublin (XMSM)

1811288

39

35.86

EUR

13:17:31

Euronext Dublin (XMSM)

1811821

250

35.86

EUR

13:17:31

Euronext Dublin (XMSM)

1811819

128

35.85

EUR

13:17:36

Euronext Dublin (XMSM)

1811897

256

35.85

EUR

13:17:36

Euronext Dublin (XMSM)

1811895

366

35.90

EUR

13:19:44

Euronext Dublin (XMSM)

1813491

19

35.90

EUR

13:19:44

Euronext Dublin (XMSM)

1813489

316

35.90

EUR

13:19:44

Euronext Dublin (XMSM)

1813487

176

35.91

EUR

13:20:55

Euronext Dublin (XMSM)

1814230

287

35.91

EUR

13:20:55

Euronext Dublin (XMSM)

1814228

97

35.91

EUR

13:20:55

Euronext Dublin (XMSM)

1814226

95

35.90

EUR

13:20:56

Euronext Dublin (XMSM)

1814289

175

35.90

EUR

13:20:56

Euronext Dublin (XMSM)

1814287

266

35.90

EUR

13:20:56

Euronext Dublin (XMSM)

1814273

108

35.90

EUR

13:20:56

Euronext Dublin (XMSM)

1814271

155

35.90

EUR

13:20:56

Euronext Dublin (XMSM)

1814265

177

35.91

EUR

13:21:47

Euronext Dublin (XMSM)

1814902

81

35.91

EUR

13:21:47

Euronext Dublin (XMSM)

1814900

175

35.94

EUR

13:24:05

Euronext Dublin (XMSM)

1816469

50

35.94

EUR

13:24:05

Euronext Dublin (XMSM)

1816473

28

35.94

EUR

13:24:05

Euronext Dublin (XMSM)

1816471

206

35.94

EUR

13:24:09

Euronext Dublin (XMSM)

1816529

93

35.94

EUR

13:24:09

Euronext Dublin (XMSM)

1816527

42

35.93

EUR

13:24:10

Euronext Dublin (XMSM)

1816556

73

35.93

EUR

13:24:10

Euronext Dublin (XMSM)

1816554

175

35.93

EUR

13:24:10

Euronext Dublin (XMSM)

1816552

258

35.93

EUR

13:24:10

Euronext Dublin (XMSM)

1816543

288

35.93

EUR

13:24:10

Euronext Dublin (XMSM)

1816541

22

35.93

EUR

13:24:45

Euronext Dublin (XMSM)

1816940

192

35.93

EUR

13:24:45

Euronext Dublin (XMSM)

1816938

18

35.93

EUR

13:24:45

Euronext Dublin (XMSM)

1816936

18

35.93

EUR

13:24:45

Euronext Dublin (XMSM)

1816934

272

35.93

EUR

13:24:47

Euronext Dublin (XMSM)

1816965

114

35.93

EUR

13:26:48

Euronext Dublin (XMSM)

1818393

175

35.93

EUR

13:26:48

Euronext Dublin (XMSM)

1818391

28

35.91

EUR

13:26:55

Euronext Dublin (XMSM)

1818472

80

35.91

EUR

13:26:55

Euronext Dublin (XMSM)

1818470

175

35.91

EUR

13:26:55

Euronext Dublin (XMSM)

1818468

260

35.91

EUR

13:26:55

Euronext Dublin (XMSM)

1818466

93

35.93

EUR

13:28:25

Euronext Dublin (XMSM)

1819378

175

35.93

EUR

13:28:25

Euronext Dublin (XMSM)

1819376

212

35.93

EUR

13:28:25

Euronext Dublin (XMSM)

1819359

46

35.93

EUR

13:28:25

Euronext Dublin (XMSM)

1819357

163

35.89

EUR

13:29:30

Euronext Dublin (XMSM)

1820449

85

35.89

EUR

13:29:30

Euronext Dublin (XMSM)

1820445

149

35.88

EUR

13:31:19

Euronext Dublin (XMSM)

1821751

103

35.88

EUR

13:31:19

Euronext Dublin (XMSM)

1821749

90

35.88

EUR

13:31:25

Euronext Dublin (XMSM)

1821828

175

35.88

EUR

13:31:25

Euronext Dublin (XMSM)

1821826

1

35.88

EUR

13:31:27

Euronext Dublin (XMSM)

1821836

48

35.88

EUR

13:31:32

Euronext Dublin (XMSM)

1821890

718

35.89

EUR

13:32:15

Euronext Dublin (XMSM)

1822588

79

35.89

EUR

13:32:44

Euronext Dublin (XMSM)

1823038

316

35.89

EUR

13:32:44

Euronext Dublin (XMSM)

1823036

28

35.89

EUR

13:32:44

Euronext Dublin (XMSM)

1823034

50

35.89

EUR

13:32:44

Euronext Dublin (XMSM)

1823032

166

35.88

EUR

13:32:44

Euronext Dublin (XMSM)

1823030

102

35.88

EUR

13:32:55

Euronext Dublin (XMSM)

1823204

175

35.88

EUR

13:32:55

Euronext Dublin (XMSM)

1823202

57

35.88

EUR

13:32:55

Euronext Dublin (XMSM)

1823189

50

35.88

EUR

13:32:55

Euronext Dublin (XMSM)

1823187

157

35.88

EUR

13:32:55

Euronext Dublin (XMSM)

1823185

95

35.88

EUR

13:32:55

Euronext Dublin (XMSM)

1823174

160

35.88

EUR

13:32:55

Euronext Dublin (XMSM)

1823172

90

35.88

EUR

13:32:55

Euronext Dublin (XMSM)

1823170

254

35.84

EUR

13:33:16

Euronext Dublin (XMSM)

1823521

37

35.84

EUR

13:33:34

Euronext Dublin (XMSM)

1823794

261

35.85

EUR

13:33:59

Euronext Dublin (XMSM)

1824118

100

35.85

EUR

13:34:10

Euronext Dublin (XMSM)

1824353

259

35.85

EUR

13:34:10

Euronext Dublin (XMSM)

1824351

87

35.85

EUR

13:35:19

Euronext Dublin (XMSM)

1825766

73

35.85

EUR

13:35:34

Euronext Dublin (XMSM)

1826016

28

35.85

EUR

13:35:34

Euronext Dublin (XMSM)

1826014

50

35.85

EUR

13:35:34

Euronext Dublin (XMSM)

1826012

175

35.85

EUR

13:35:34

Euronext Dublin (XMSM)

1826010

14

35.85

EUR

13:35:34

Euronext Dublin (XMSM)

1826008

140

35.85

EUR

13:35:34

Euronext Dublin (XMSM)

1826006

238

35.85

EUR

13:35:34

Euronext Dublin (XMSM)

1826004

43

35.85

EUR

13:35:34

Euronext Dublin (XMSM)

1826002

260

35.85

EUR

13:36:59

Euronext Dublin (XMSM)

1827239

265

35.85

EUR

13:36:59

Euronext Dublin (XMSM)

1827237

304

35.85

EUR

13:36:59

Euronext Dublin (XMSM)

1827235

147

35.85

EUR

13:37:34

Euronext Dublin (XMSM)

1827909

175

35.85

EUR

13:37:40

Euronext Dublin (XMSM)

1827951

50

35.87

EUR

13:39:22

Euronext Dublin (XMSM)

1829281

245

35.87

EUR

13:39:22

Euronext Dublin (XMSM)

1829283

42

35.86

EUR

13:39:56

Euronext Dublin (XMSM)

1829588

157

35.86

EUR

13:39:56

Euronext Dublin (XMSM)

1829586

175

35.86

EUR

13:39:56

Euronext Dublin (XMSM)

1829584

197

35.86

EUR

13:39:56

Euronext Dublin (XMSM)

1829581

261

35.86

EUR

13:39:56

Euronext Dublin (XMSM)

1829579

77

35.86

EUR

13:39:56

Euronext Dublin (XMSM)

1829577

1

35.88

EUR

13:41:22

Euronext Dublin (XMSM)

1830698

93

35.88

EUR

13:41:26

Euronext Dublin (XMSM)

1830752

88

35.88

EUR

13:41:26

Euronext Dublin (XMSM)

1830750

46

35.89

EUR

13:41:38

Euronext Dublin (XMSM)

1830799

175

35.89

EUR

13:42:11

Euronext Dublin (XMSM)

1831192

17

35.89

EUR

13:42:34

Euronext Dublin (XMSM)

1831488

6

35.89

EUR

13:42:34

Euronext Dublin (XMSM)

1831486

62

35.89

EUR

13:42:34

Euronext Dublin (XMSM)

1831474

188

35.89

EUR

13:42:34

Euronext Dublin (XMSM)

1831472

232

35.89

EUR

13:42:34

Euronext Dublin (XMSM)

1831476

126

35.89

EUR

13:42:34

Euronext Dublin (XMSM)

1831467

129

35.89

EUR

13:42:34

Euronext Dublin (XMSM)

1831465

51

35.89

EUR

13:42:34

Euronext Dublin (XMSM)

1831463

243

35.89

EUR

13:42:35

Euronext Dublin (XMSM)

1831494

255

35.89

EUR

13:42:35

Euronext Dublin (XMSM)

1831492

291

35.88

EUR

13:43:57

Euronext Dublin (XMSM)

1832658

67

35.89

EUR

13:44:22

Euronext Dublin (XMSM)

1833187

50

35.89

EUR

13:44:22

Euronext Dublin (XMSM)

1833185

267

35.88

EUR

13:44:29

Euronext Dublin (XMSM)

1833278

259

35.88

EUR

13:44:29

Euronext Dublin (XMSM)

1833276

75

35.92

EUR

13:46:19

Euronext Dublin (XMSM)

1834705

270

35.92

EUR

13:46:19

Euronext Dublin (XMSM)

1834703

355

35.92

EUR

13:46:19

Euronext Dublin (XMSM)

1834701

175

35.92

EUR

13:46:19

Euronext Dublin (XMSM)

1834698

144

35.91

EUR

13:46:24

Euronext Dublin (XMSM)

1834813

144

35.91

EUR

13:46:24

Euronext Dublin (XMSM)

1834811

207

35.91

EUR

13:46:24

Euronext Dublin (XMSM)

1834804

103

35.91

EUR

13:46:24

Euronext Dublin (XMSM)

1834806

28

35.94

EUR

13:48:00

Euronext Dublin (XMSM)

1836668

200

35.94

EUR

13:48:00

Euronext Dublin (XMSM)

1836666

245

35.94

EUR

13:48:18

Euronext Dublin (XMSM)

1836963

213

35.94

EUR

13:48:18

Euronext Dublin (XMSM)

1836949

75

35.94

EUR

13:48:18

Euronext Dublin (XMSM)

1836944

258

35.93

EUR

13:48:22

Euronext Dublin (XMSM)

1837064

294

35.92

EUR

13:49:51

Euronext Dublin (XMSM)

1838100

274

35.93

EUR

13:49:51

Euronext Dublin (XMSM)

1838095

270

35.93

EUR

13:49:51

Euronext Dublin (XMSM)

1838093

175

35.95

EUR

13:51:42

Euronext Dublin (XMSM)

1839479

406

35.95

EUR

13:52:16

Euronext Dublin (XMSM)

1839853

17

35.95

EUR

13:52:16

Euronext Dublin (XMSM)

1839851

190

35.95

EUR

13:52:49

Euronext Dublin (XMSM)

1840325

207

35.95

EUR

13:52:49

Euronext Dublin (XMSM)

1840321

179

35.95

EUR

13:52:49

Euronext Dublin (XMSM)

1840323

98

35.95

EUR

13:53:26

Euronext Dublin (XMSM)

1840753

200

35.95

EUR

13:53:26

Euronext Dublin (XMSM)

1840751

149

35.94

EUR

13:53:40

Euronext Dublin (XMSM)

1840881

181

35.94

EUR

13:53:40

Euronext Dublin (XMSM)

1840879

241

35.94

EUR

13:53:41

Euronext Dublin (XMSM)

1840899

287

35.93

EUR

13:53:48

Euronext Dublin (XMSM)

1840986

33

35.91

EUR

13:55:31

Euronext Dublin (XMSM)

1842415

276

35.91

EUR

13:55:33

Euronext Dublin (XMSM)

1842446

92

35.91

EUR

13:55:33

Euronext Dublin (XMSM)

1842444

177

35.91

EUR

13:55:33

Euronext Dublin (XMSM)

1842434

247

35.91

EUR

13:56:18

Euronext Dublin (XMSM)

1843152

126

35.91

EUR

13:57:12

Euronext Dublin (XMSM)

1844021

19

35.91

EUR

13:57:12

Euronext Dublin (XMSM)

1843978

175

35.91

EUR

13:57:12

Euronext Dublin (XMSM)

1843974

23

35.91

EUR

13:57:12

Euronext Dublin (XMSM)

1843976

16

35.91

EUR

13:57:12

Euronext Dublin (XMSM)

1843962

172

35.91

EUR

13:57:12

Euronext Dublin (XMSM)

1843960

103

35.91

EUR

13:57:12

Euronext Dublin (XMSM)

1843958

314

35.92

EUR

13:59:13

Euronext Dublin (XMSM)

1845682

147

35.92

EUR

13:59:13

Euronext Dublin (XMSM)

1845680

168

35.94

EUR

14:00:22

Euronext Dublin (XMSM)

1846708

208

35.97

EUR

14:02:18

Euronext Dublin (XMSM)

1848407

1,090

35.97

EUR

14:02:18

Euronext Dublin (XMSM)

1848405

250

35.96

EUR

14:02:19

Euronext Dublin (XMSM)

1848421

282

35.96

EUR

14:02:19

Euronext Dublin (XMSM)

1848419

294

35.96

EUR

14:02:19

Euronext Dublin (XMSM)

1848417

299

35.96

EUR

14:03:17

Euronext Dublin (XMSM)

1849348

210

35.96

EUR

14:03:17

Euronext Dublin (XMSM)

1849335

61

35.96

EUR

14:03:17

Euronext Dublin (XMSM)

1849333

175

35.95

EUR

14:03:46

Euronext Dublin (XMSM)

1849795

78

35.95

EUR

14:03:46

Euronext Dublin (XMSM)

1849797

253

35.97

EUR

14:06:17

Euronext Dublin (XMSM)

1851831

175

35.97

EUR

14:06:17

Euronext Dublin (XMSM)

1851829

253

35.97

EUR

14:06:18

Euronext Dublin (XMSM)

1851833

305

35.96

EUR

14:06:38

Euronext Dublin (XMSM)

1852175

299

35.95

EUR

14:06:45

Euronext Dublin (XMSM)

1852241

137

35.95

EUR

14:07:56

Euronext Dublin (XMSM)

1853042

266

35.95

EUR

14:07:56

Euronext Dublin (XMSM)

1853040

34

35.95

EUR

14:09:03

Euronext Dublin (XMSM)

1854131

50

35.95

EUR

14:09:03

Euronext Dublin (XMSM)

1854127

157

35.95

EUR

14:09:03

Euronext Dublin (XMSM)

1854125

157

35.95

EUR

14:09:03

Euronext Dublin (XMSM)

1854123

157

35.95

EUR

14:09:03

Euronext Dublin (XMSM)

1854129

259

35.95

EUR

14:09:03

Euronext Dublin (XMSM)

1854121

2

35.95

EUR

14:09:03

Euronext Dublin (XMSM)

1854119

141

35.95

EUR

14:09:03

Euronext Dublin (XMSM)

1854117

265

35.94

EUR

14:09:29

Euronext Dublin (XMSM)

1854469

275

35.94

EUR

14:10:15

Euronext Dublin (XMSM)

1855181

277

35.93

EUR

14:11:31

Euronext Dublin (XMSM)

1856511

320

35.92

EUR

14:11:51

Euronext Dublin (XMSM)

1856802

144

35.92

EUR

14:12:13

Euronext Dublin (XMSM)

1857299

295

35.92

EUR

14:12:21

Euronext Dublin (XMSM)

1857460

104

35.92

EUR

14:12:21

Euronext Dublin (XMSM)

1857458

175

35.95

EUR

14:13:51

Euronext Dublin (XMSM)

1858457

50

35.95

EUR

14:13:53

Euronext Dublin (XMSM)

1858469

312

35.95

EUR

14:14:11

Euronext Dublin (XMSM)

1858715

103

35.95

EUR

14:15:23

Euronext Dublin (XMSM)

1859659

157

35.95

EUR

14:15:23

Euronext Dublin (XMSM)

1859657

287

35.95

EUR

14:15:54

Euronext Dublin (XMSM)

1860012

175

35.95

EUR

14:16:46

Euronext Dublin (XMSM)

1860695

154

35.95

EUR

14:16:46

Euronext Dublin (XMSM)

1860697

157

35.95

EUR

14:16:46

Euronext Dublin (XMSM)

1860699

65

35.95

EUR

14:16:46

Euronext Dublin (XMSM)

1860701

384

35.95

EUR

14:16:46

Euronext Dublin (XMSM)

1860693

159

35.95

EUR

14:16:46

Euronext Dublin (XMSM)

1860691

175

35.96

EUR

14:18:54

Euronext Dublin (XMSM)

1862295

203

35.96

EUR

14:19:00

Euronext Dublin (XMSM)

1862376

73

35.96

EUR

14:19:00

Euronext Dublin (XMSM)

1862374

157

35.96

EUR

14:19:00

Euronext Dublin (XMSM)

1862372

157

35.96

EUR

14:19:00

Euronext Dublin (XMSM)

1862370

278

35.96

EUR

14:19:00

Euronext Dublin (XMSM)

1862368

474

35.96

EUR

14:19:00

Euronext Dublin (XMSM)

1862366

88

35.96

EUR

14:19:00

Euronext Dublin (XMSM)

1862364

28

35.96

EUR

14:20:48

Euronext Dublin (XMSM)

1864490

82

35.96

EUR

14:20:55

Euronext Dublin (XMSM)

1864568

175

35.96

EUR

14:20:55

Euronext Dublin (XMSM)

1864566

250

35.96

EUR

14:20:58

Euronext Dublin (XMSM)

1864652

175

35.96

EUR

14:20:58

Euronext Dublin (XMSM)

1864620

44

35.96

EUR

14:21:01

Euronext Dublin (XMSM)

1864731

128

35.96

EUR

14:21:01

Euronext Dublin (XMSM)

1864733

28

35.96

EUR

14:22:07

Euronext Dublin (XMSM)

1865782

306

35.96

EUR

14:22:07

Euronext Dublin (XMSM)

1865775

1

36.00

EUR

14:23:09

Euronext Dublin (XMSM)

1866826

7

36.00

EUR

14:23:09

Euronext Dublin (XMSM)

1866824

30

36.00

EUR

14:23:12

Euronext Dublin (XMSM)

1866882

12

36.00

EUR

14:23:17

Euronext Dublin (XMSM)

1866959

22

36.00

EUR

14:23:21

Euronext Dublin (XMSM)

1867002

7

36.00

EUR

14:23:27

Euronext Dublin (XMSM)

1867128

6

36.00

EUR

14:23:34

Euronext Dublin (XMSM)

1867209

157

36.00

EUR

14:23:37

Euronext Dublin (XMSM)

1867247

157

36.00

EUR

14:23:37

Euronext Dublin (XMSM)

1867251

50

36.00

EUR

14:23:37

Euronext Dublin (XMSM)

1867249

246

36.00

EUR

14:23:37

Euronext Dublin (XMSM)

1867234

272

36.00

EUR

14:23:37

Euronext Dublin (XMSM)

1867232

184

36.00

EUR

14:23:37

Euronext Dublin (XMSM)

1867230

109

35.99

EUR

14:23:45

Euronext Dublin (XMSM)

1867457

157

35.99

EUR

14:23:45

Euronext Dublin (XMSM)

1867455

250

35.99

EUR

14:23:45

Euronext Dublin (XMSM)

1867451

75

35.99

EUR

14:23:45

Euronext Dublin (XMSM)

1867448

282

35.98

EUR

14:23:54

Euronext Dublin (XMSM)

1867615

270

35.95

EUR

14:24:29

Euronext Dublin (XMSM)

1868226

25

35.95

EUR

14:25:13

Euronext Dublin (XMSM)

1868828

50

35.95

EUR

14:25:13

Euronext Dublin (XMSM)

1868826

175

35.95

EUR

14:25:13

Euronext Dublin (XMSM)

1868824

173

36.01

EUR

14:28:00

Euronext Dublin (XMSM)

1871093

280

36.01

EUR

14:28:00

Euronext Dublin (XMSM)

1871091

148

36.01

EUR

14:28:00

Euronext Dublin (XMSM)

1871080

248

36.01

EUR

14:28:00

Euronext Dublin (XMSM)

1871078

248

36.01

EUR

14:28:00

Euronext Dublin (XMSM)

1871076

206

36.01

EUR

14:28:00

Euronext Dublin (XMSM)

1871074

315

36.01

EUR

14:28:00

Euronext Dublin (XMSM)

1871072

283

36.00

EUR

14:28:09

Euronext Dublin (XMSM)

1871324

131

35.99

EUR

14:29:06

Euronext Dublin (XMSM)

1872514

157

35.99

EUR

14:29:06

Euronext Dublin (XMSM)

1872512

15

35.99

EUR

14:29:06

Euronext Dublin (XMSM)

1872510

108

35.99

EUR

14:29:06

Euronext Dublin (XMSM)

1872504

161

35.99

EUR

14:29:06

Euronext Dublin (XMSM)

1872502

118

35.99

EUR

14:29:55

Euronext Dublin (XMSM)

1873584

175

35.99

EUR

14:29:55

Euronext Dublin (XMSM)

1873582

34

36.00

EUR

14:30:37

Euronext Dublin (XMSM)

1874753

157

36.00

EUR

14:30:37

Euronext Dublin (XMSM)

1874751

157

36.00

EUR

14:30:37

Euronext Dublin (XMSM)

1874749

157

36.00

EUR

14:30:38

Euronext Dublin (XMSM)

1874779

157

36.00

EUR

14:30:38

Euronext Dublin (XMSM)

1874777

73

36.00

EUR

14:30:38

Euronext Dublin (XMSM)

1874775

448

36.00

EUR

14:30:38

Euronext Dublin (XMSM)

1874771

175

36.00

EUR

14:30:38

Euronext Dublin (XMSM)

1874769

178

36.00

EUR

14:30:44

Euronext Dublin (XMSM)

1874873

71

35.99

EUR

14:31:00

Euronext Dublin (XMSM)

1875176

175

35.98

EUR

14:31:00

Euronext Dublin (XMSM)

1875174

116

35.99

EUR

14:31:00

Euronext Dublin (XMSM)

1875169

174

35.98

EUR

14:31:00

Euronext Dublin (XMSM)

1875167

1

35.99

EUR

14:31:00

Euronext Dublin (XMSM)

1875165

18

35.99

EUR

14:31:00

Euronext Dublin (XMSM)

1875163

157

35.99

EUR

14:31:00

Euronext Dublin (XMSM)

1875161

157

35.99

EUR

14:31:00

Euronext Dublin (XMSM)

1875159

77

35.99

EUR

14:31:00

Euronext Dublin (XMSM)

1875157

98

35.99

EUR

14:31:00

Euronext Dublin (XMSM)

1875149

250

35.99

EUR

14:31:00

Euronext Dublin (XMSM)

1875147

16

35.98

EUR

14:31:52

Euronext Dublin (XMSM)

1876377

28

35.98

EUR

14:31:52

Euronext Dublin (XMSM)

1876379

157

35.98

EUR

14:31:52

Euronext Dublin (XMSM)

1876373

157

35.98

EUR

14:31:52

Euronext Dublin (XMSM)

1876375

202

35.98

EUR

14:31:52

Euronext Dublin (XMSM)

1876369

46

35.98

EUR

14:31:52

Euronext Dublin (XMSM)

1876367

152

35.98

EUR

14:32:07

Euronext Dublin (XMSM)

1876772

74

35.99

EUR

14:32:13

Euronext Dublin (XMSM)

1876873

208

35.99

EUR

14:32:13

Euronext Dublin (XMSM)

1876871

57

35.99

EUR

14:32:13

Euronext Dublin (XMSM)

1876869

527

35.99

EUR

14:32:20

Euronext Dublin (XMSM)

1876988

305

35.99

EUR

14:32:20

Euronext Dublin (XMSM)

1876980

146

35.98

EUR

14:32:38

Euronext Dublin (XMSM)

1877530

244

35.98

EUR

14:32:38

Euronext Dublin (XMSM)

1877528

248

35.97

EUR

14:32:54

Euronext Dublin (XMSM)

1877815

247

35.97

EUR

14:32:54

Euronext Dublin (XMSM)

1877813

1

35.96

EUR

14:33:06

Euronext Dublin (XMSM)

1878072

157

35.96

EUR

14:33:18

Euronext Dublin (XMSM)

1878498

175

35.96

EUR

14:33:18

Euronext Dublin (XMSM)

1878496

363

35.96

EUR

14:33:18

Euronext Dublin (XMSM)

1878481

171

35.96

EUR

14:33:52

Euronext Dublin (XMSM)

1879123

22

35.96

EUR

14:33:52

Euronext Dublin (XMSM)

1879121

78

35.96

EUR

14:33:52

Euronext Dublin (XMSM)

1879115

28

35.96

EUR

14:33:52

Euronext Dublin (XMSM)

1879113

157

35.96

EUR

14:33:52

Euronext Dublin (XMSM)

1879111

157

35.96

EUR

14:33:52

Euronext Dublin (XMSM)

1879109

159

35.96

EUR

14:33:52

Euronext Dublin (XMSM)

1879107

157

35.96

EUR

14:33:52

Euronext Dublin (XMSM)

1879105

157

35.96

EUR

14:33:52

Euronext Dublin (XMSM)

1879103

293

35.96

EUR

14:33:52

Euronext Dublin (XMSM)

1879098

76

35.96

EUR

14:33:52

Euronext Dublin (XMSM)

1879096

175

35.96

EUR

14:33:52

Euronext Dublin (XMSM)

1879094

76

35.95

EUR

14:34:17

Euronext Dublin (XMSM)

1879554

46

35.95

EUR

14:34:17

Euronext Dublin (XMSM)

1879546

157

35.95

EUR

14:34:17

Euronext Dublin (XMSM)

1879540

157

35.95

EUR

14:34:17

Euronext Dublin (XMSM)

1879542

78

35.95

EUR

14:34:17

Euronext Dublin (XMSM)

1879544

157

35.95

EUR

14:34:17

Euronext Dublin (XMSM)

1879548

111

35.95

EUR

14:34:17

Euronext Dublin (XMSM)

1879550

175

35.95

EUR

14:34:17

Euronext Dublin (XMSM)

1879552

293

35.95

EUR

14:34:17

Euronext Dublin (XMSM)

1879525

90

35.94

EUR

14:34:29

Euronext Dublin (XMSM)

1879813

175

35.94

EUR

14:34:29

Euronext Dublin (XMSM)

1879811

255

35.93

EUR

14:34:36

Euronext Dublin (XMSM)

1879900

175

35.93

EUR

14:34:41

Euronext Dublin (XMSM)

1880004

79

35.93

EUR

14:34:41

Euronext Dublin (XMSM)

1880002

102

35.93

EUR

14:34:42

Euronext Dublin (XMSM)

1880044

164

35.93

EUR

14:34:42

Euronext Dublin (XMSM)

1880042

11

35.93

EUR

14:34:42

Euronext Dublin (XMSM)

1880040

95

35.94

EUR

14:35:41

Euronext Dublin (XMSM)

1881333

157

35.94

EUR

14:35:41

Euronext Dublin (XMSM)

1881331

157

35.94

EUR

14:35:41

Euronext Dublin (XMSM)

1881329

36

35.94

EUR

14:35:41

Euronext Dublin (XMSM)

1881326

23

35.94

EUR

14:35:41

Euronext Dublin (XMSM)

1881324

236

35.94

EUR

14:35:41

Euronext Dublin (XMSM)

1881321

175

35.94

EUR

14:36:02

Euronext Dublin (XMSM)

1881858

144

35.93

EUR

14:36:05

Euronext Dublin (XMSM)

1881952

349

35.94

EUR

14:36:05

Euronext Dublin (XMSM)

1881950

484

35.98

EUR

14:37:01

Euronext Dublin (XMSM)

1882873

30

35.98

EUR

14:37:02

Euronext Dublin (XMSM)

1882924

466

35.98

EUR

14:37:02

Euronext Dublin (XMSM)

1882922

5

35.98

EUR

14:37:02

Euronext Dublin (XMSM)

1882920

360

35.99

EUR

14:37:29

Euronext Dublin (XMSM)

1883289

251

35.99

EUR

14:37:44

Euronext Dublin (XMSM)

1883478

290

35.98

EUR

14:37:44

Euronext Dublin (XMSM)

1883480

1

35.99

EUR

14:38:13

Euronext Dublin (XMSM)

1884150

8

35.99

EUR

14:38:13

Euronext Dublin (XMSM)

1884152

190

35.99

EUR

14:38:13

Euronext Dublin (XMSM)

1884145

132

36.00

EUR

14:38:15

Euronext Dublin (XMSM)

1884272

147

36.00

EUR

14:38:15

Euronext Dublin (XMSM)

1884270

91

35.99

EUR

14:38:17

Euronext Dublin (XMSM)

1884331

157

35.99

EUR

14:38:17

Euronext Dublin (XMSM)

1884329

276

35.99

EUR

14:38:17

Euronext Dublin (XMSM)

1884327

100

35.97

EUR

14:38:56

Euronext Dublin (XMSM)

1884961

158

35.97

EUR

14:38:56

Euronext Dublin (XMSM)

1884959

157

35.98

EUR

14:38:56

Euronext Dublin (XMSM)

1884934

17

35.99

EUR

14:38:56

Euronext Dublin (XMSM)

1884936

172

35.99

EUR

14:38:56

Euronext Dublin (XMSM)

1884938

11

35.99

EUR

14:38:56

Euronext Dublin (XMSM)

1884922

4

35.98

EUR

14:38:56

Euronext Dublin (XMSM)

1884920

22

35.99

EUR

14:38:56

Euronext Dublin (XMSM)

1884918

157

35.99

EUR

14:38:56

Euronext Dublin (XMSM)

1884916

157

35.98

EUR

14:38:56

Euronext Dublin (XMSM)

1884914

157

35.99

EUR

14:38:56

Euronext Dublin (XMSM)

1884912

153

35.98

EUR

14:38:56

Euronext Dublin (XMSM)

1884910

147

35.98

EUR

14:38:56

Euronext Dublin (XMSM)

1884907

11

35.99

EUR

14:38:56

Euronext Dublin (XMSM)

1884882

250

35.99

EUR

14:38:56

Euronext Dublin (XMSM)

1884880

145

36.02

EUR

14:40:54

Euronext Dublin (XMSM)

1886933

153

36.02

EUR

14:40:54

Euronext Dublin (XMSM)

1886931

238

36.02

EUR

14:40:54

Euronext Dublin (XMSM)

1886929

40

36.02

EUR

14:40:54

Euronext Dublin (XMSM)

1886927

1,050

36.02

EUR

14:40:54

Euronext Dublin (XMSM)

1886925

325

36.01

EUR

14:41:12

Euronext Dublin (XMSM)

1887222

50

36.01

EUR

14:41:12

Euronext Dublin (XMSM)

1887214

175

36.01

EUR

14:41:12

Euronext Dublin (XMSM)

1887211

28

36.01

EUR

14:41:21

Euronext Dublin (XMSM)

1887438

119

36.01

EUR

14:41:21

Euronext Dublin (XMSM)

1887436

41

36.01

EUR

14:41:50

Euronext Dublin (XMSM)

1887833

175

36.01

EUR

14:41:50

Euronext Dublin (XMSM)

1887823

157

36.01

EUR

14:41:50

Euronext Dublin (XMSM)

1887825

157

36.01

EUR

14:41:50

Euronext Dublin (XMSM)

1887827

312

36.01

EUR

14:41:50

Euronext Dublin (XMSM)

1887807

291

36.00

EUR

14:42:01

Euronext Dublin (XMSM)

1888058

77

36.00

EUR

14:42:01

Euronext Dublin (XMSM)

1888056

222

36.00

EUR

14:42:01

Euronext Dublin (XMSM)

1888054

135

35.99

EUR

14:42:19

Euronext Dublin (XMSM)

1888467

157

35.99

EUR

14:42:19

Euronext Dublin (XMSM)

1888465

250

35.99

EUR

14:42:19

Euronext Dublin (XMSM)

1888450

267

35.98

EUR

14:43:33

Euronext Dublin (XMSM)

1889621

74

35.98

EUR

14:43:34

Euronext Dublin (XMSM)

1889630

99

35.98

EUR

14:43:35

Euronext Dublin (XMSM)

1889679

157

35.98

EUR

14:43:35

Euronext Dublin (XMSM)

1889677

192

35.98

EUR

14:43:35

Euronext Dublin (XMSM)

1889675

157

35.97

EUR

14:44:25

Euronext Dublin (XMSM)

1890535

157

35.96

EUR

14:44:25

Euronext Dublin (XMSM)

1890527

157

35.96

EUR

14:44:25

Euronext Dublin (XMSM)

1890531

12

35.96

EUR

14:44:25

Euronext Dublin (XMSM)

1890533

280

35.97

EUR

14:44:25

Euronext Dublin (XMSM)

1890529

157

35.97

EUR

14:44:25

Euronext Dublin (XMSM)

1890537

28

35.97

EUR

14:44:25

Euronext Dublin (XMSM)

1890539

26

35.97

EUR

14:44:25

Euronext Dublin (XMSM)

1890541

80

35.97

EUR

14:44:25

Euronext Dublin (XMSM)

1890543

102

35.97

EUR

14:44:25

Euronext Dublin (XMSM)

1890545

308

35.97

EUR

14:44:25

Euronext Dublin (XMSM)

1890525

144

35.96

EUR

14:44:57

Euronext Dublin (XMSM)

1890942

147

35.96

EUR

14:44:57

Euronext Dublin (XMSM)

1890940

28

35.95

EUR

14:45:01

Euronext Dublin (XMSM)

1890997

458

35.95

EUR

14:45:01

Euronext Dublin (XMSM)

1890995

99

35.95

EUR

14:45:06

Euronext Dublin (XMSM)

1891189

141

35.95

EUR

14:45:06

Euronext Dublin (XMSM)

1891187

254

35.94

EUR

14:45:43

Euronext Dublin (XMSM)

1891866

585

35.98

EUR

14:46:41

Euronext Dublin (XMSM)

1892808

381

35.98

EUR

14:46:43

Euronext Dublin (XMSM)

1892841

175

35.99

EUR

14:47:05

Euronext Dublin (XMSM)

1893219

60

36.00

EUR

14:47:36

Euronext Dublin (XMSM)

1893848

45

36.00

EUR

14:47:36

Euronext Dublin (XMSM)

1893846

117

36.00

EUR

14:47:36

Euronext Dublin (XMSM)

1893844

64

36.00

EUR

14:47:36

Euronext Dublin (XMSM)

1893842

133

36.01

EUR

14:47:41

Euronext Dublin (XMSM)

1894117

51

36.01

EUR

14:47:41

Euronext Dublin (XMSM)

1894115

133

36.01

EUR

14:47:41

Euronext Dublin (XMSM)

1894113

12

36.01

EUR

14:47:47

Euronext Dublin (XMSM)

1894223

157

36.01

EUR

14:47:47

Euronext Dublin (XMSM)

1894221

123

36.01

EUR

14:47:47

Euronext Dublin (XMSM)

1894219

295

36.01

EUR

14:47:47

Euronext Dublin (XMSM)

1894204

101

35.99

EUR

14:47:56

Euronext Dublin (XMSM)

1894406

175

35.99

EUR

14:47:56

Euronext Dublin (XMSM)

1894404

152

35.98

EUR

14:48:18

Euronext Dublin (XMSM)

1894729

157

35.98

EUR

14:48:18

Euronext Dublin (XMSM)

1894727

28

35.98

EUR

14:48:18

Euronext Dublin (XMSM)

1894725

22

35.98

EUR

14:48:18

Euronext Dublin (XMSM)

1894723

250

35.98

EUR

14:48:18

Euronext Dublin (XMSM)

1894715

9

35.99

EUR

14:49:32

Euronext Dublin (XMSM)

1895864

130

36.02

EUR

14:50:18

Euronext Dublin (XMSM)

1896766

175

36.02

EUR

14:50:18

Euronext Dublin (XMSM)

1896764

176

36.02

EUR

14:50:18

Euronext Dublin (XMSM)

1896762

265

36.02

EUR

14:50:18

Euronext Dublin (XMSM)

1896760

1,414

36.02

EUR

14:50:18

Euronext Dublin (XMSM)

1896758

10

36.02

EUR

14:50:41

Euronext Dublin (XMSM)

1897131

157

36.02

EUR

14:50:41

Euronext Dublin (XMSM)

1897129

175

36.02

EUR

14:50:41

Euronext Dublin (XMSM)

1897127

274

36.02

EUR

14:50:41

Euronext Dublin (XMSM)

1897113

254

36.02

EUR

14:51:00

Euronext Dublin (XMSM)

1897476

490

36.03

EUR

14:52:10

Euronext Dublin (XMSM)

1898534

147

36.03

EUR

14:52:10

Euronext Dublin (XMSM)

1898531

175

36.03

EUR

14:52:24

Euronext Dublin (XMSM)

1898809

278

36.03

EUR

14:52:24

Euronext Dublin (XMSM)

1898804

275

36.04

EUR

14:52:38

Euronext Dublin (XMSM)

1899037

1

36.04

EUR

14:52:38

Euronext Dublin (XMSM)

1899027

262

36.03

EUR

14:52:42

Euronext Dublin (XMSM)

1899226

258

36.03

EUR

14:52:42

Euronext Dublin (XMSM)

1899224

246

36.03

EUR

14:53:02

Euronext Dublin (XMSM)

1899564

157

36.01

EUR

14:53:12

Euronext Dublin (XMSM)

1899892

135

36.02

EUR

14:53:12

Euronext Dublin (XMSM)

1899858

157

36.02

EUR

14:53:12

Euronext Dublin (XMSM)

1899856

331

36.02

EUR

14:53:12

Euronext Dublin (XMSM)

1899841

279

36.01

EUR

14:53:44

Euronext Dublin (XMSM)

1900461

28

36.01

EUR

14:55:07

Euronext Dublin (XMSM)

1901854

157

36.01

EUR

14:55:07

Euronext Dublin (XMSM)

1901852

157

36.01

EUR

14:55:07

Euronext Dublin (XMSM)

1901850

328

36.01

EUR

14:55:07

Euronext Dublin (XMSM)

1901845

94

36.01

EUR

14:55:07

Euronext Dublin (XMSM)

1901843

74

36.01

EUR

14:55:07

Euronext Dublin (XMSM)

1901840

175

36.01

EUR

14:55:07

Euronext Dublin (XMSM)

1901838

147

36.05

EUR

14:55:56

Euronext Dublin (XMSM)

1903121

157

36.05

EUR

14:55:56

Euronext Dublin (XMSM)

1903119

50

36.05

EUR

14:56:04

Euronext Dublin (XMSM)

1903288

157

36.05

EUR

14:56:04

Euronext Dublin (XMSM)

1903286

157

36.05

EUR

14:56:04

Euronext Dublin (XMSM)

1903284

175

36.05

EUR

14:56:04

Euronext Dublin (XMSM)

1903282

368

36.05

EUR

14:56:04

Euronext Dublin (XMSM)

1903280

49

36.05

EUR

14:56:58

Euronext Dublin (XMSM)

1904287

400

36.05

EUR

14:56:58

Euronext Dublin (XMSM)

1904291

175

36.05

EUR

14:56:58

Euronext Dublin (XMSM)

1904289

293

36.05

EUR

14:56:58

Euronext Dublin (XMSM)

1904274

73

36.05

EUR

14:56:58

Euronext Dublin (XMSM)

1904272

16

36.05

EUR

14:56:58

Euronext Dublin (XMSM)

1904270

40

36.04

EUR

14:57:44

Euronext Dublin (XMSM)

1905041

28

36.04

EUR

14:57:44

Euronext Dublin (XMSM)

1905039

50

36.04

EUR

14:57:44

Euronext Dublin (XMSM)

1905037

13

36.04

EUR

14:57:44

Euronext Dublin (XMSM)

1905035

157

36.04

EUR

14:57:44

Euronext Dublin (XMSM)

1905033

157

36.04

EUR

14:57:44

Euronext Dublin (XMSM)

1905031

71

36.04

EUR

14:57:44

Euronext Dublin (XMSM)

1905029

222

36.04

EUR

14:57:44

Euronext Dublin (XMSM)

1905023

104

36.04

EUR

14:57:44

Euronext Dublin (XMSM)

1905025

284

36.03

EUR

14:57:49

Euronext Dublin (XMSM)

1905248

248

36.02

EUR

14:57:57

Euronext Dublin (XMSM)

1905357

137

36.01

EUR

14:58:38

Euronext Dublin (XMSM)

1906092

175

36.01

EUR

14:58:38

Euronext Dublin (XMSM)

1906090

292

36.01

EUR

14:58:38

Euronext Dublin (XMSM)

1906083

175

36.00

EUR

14:59:00

Euronext Dublin (XMSM)

1906517

65

36.00

EUR

14:59:08

Euronext Dublin (XMSM)

1906706

136

36.00

EUR

14:59:08

Euronext Dublin (XMSM)

1906708

119

36.00

EUR

14:59:08

Euronext Dublin (XMSM)

1906704

50

36.00

EUR

14:59:37

Euronext Dublin (XMSM)

1907401

175

36.00

EUR

14:59:37

Euronext Dublin (XMSM)

1907399

271

36.00

EUR

14:59:54

Euronext Dublin (XMSM)

1907912

420

36.01

EUR

15:01:08

Euronext Dublin (XMSM)

1909700

178

36.01

EUR

15:01:08

Euronext Dublin (XMSM)

1909698

560

36.01

EUR

15:01:18

Euronext Dublin (XMSM)

1909925

6

36.01

EUR

15:01:18

Euronext Dublin (XMSM)

1909923

2

36.01

EUR

15:01:18

Euronext Dublin (XMSM)

1909921

35

36.01

EUR

15:01:18

Euronext Dublin (XMSM)

1909919

178

36.01

EUR

15:01:18

Euronext Dublin (XMSM)

1909917

157

36.01

EUR

15:01:31

Euronext Dublin (XMSM)

1910151

157

36.01

EUR

15:01:31

Euronext Dublin (XMSM)

1910149

6

36.01

EUR

15:01:31

Euronext Dublin (XMSM)

1910147

87

36.01

EUR

15:01:41

Euronext Dublin (XMSM)

1910272

175

36.01

EUR

15:01:41

Euronext Dublin (XMSM)

1910270

193

36.00

EUR

15:01:56

Euronext Dublin (XMSM)

1910653

132

36.00

EUR

15:01:58

Euronext Dublin (XMSM)

1910746

274

36.00

EUR

15:01:58

Euronext Dublin (XMSM)

1910744

114

36.00

EUR

15:02:04

Euronext Dublin (XMSM)

1910934

175

36.00

EUR

15:02:04

Euronext Dublin (XMSM)

1910932

53

36.00

EUR

15:02:04

Euronext Dublin (XMSM)

1910930

175

36.00

EUR

15:02:04

Euronext Dublin (XMSM)

1910918

89

36.00

EUR

15:02:04

Euronext Dublin (XMSM)

1910916

145

36.00

EUR

15:03:38

Euronext Dublin (XMSM)

1912580

286

36.00

EUR

15:03:38

Euronext Dublin (XMSM)

1912578

175

36.00

EUR

15:03:38

Euronext Dublin (XMSM)

1912576

52

36.00

EUR

15:03:39

Euronext Dublin (XMSM)

1912619

306

36.00

EUR

15:03:39

Euronext Dublin (XMSM)

1912617

175

36.00

EUR

15:03:39

Euronext Dublin (XMSM)

1912615

175

36.00

EUR

15:03:47

Euronext Dublin (XMSM)

1912795

285

36.00

EUR

15:03:54

Euronext Dublin (XMSM)

1912941

242

36.00

EUR

15:03:54

Euronext Dublin (XMSM)

1912943

175

36.00

EUR

15:04:32

Euronext Dublin (XMSM)

1913655

157

36.00

EUR

15:04:56

Euronext Dublin (XMSM)

1914202

157

36.00

EUR

15:04:56

Euronext Dublin (XMSM)

1914200

46

36.00

EUR

15:04:56

Euronext Dublin (XMSM)

1914197

266

36.00

EUR

15:04:56

Euronext Dublin (XMSM)

1914195

250

36.00

EUR

15:04:56

Euronext Dublin (XMSM)

1914193

115

35.99

EUR

15:05:02

Euronext Dublin (XMSM)

1914329

175

35.99

EUR

15:05:02

Euronext Dublin (XMSM)

1914327

285

35.99

EUR

15:05:02

Euronext Dublin (XMSM)

1914321

175

35.98

EUR

15:05:19

Euronext Dublin (XMSM)

1914659

293

35.98

EUR

15:05:25

Euronext Dublin (XMSM)

1914810

98

35.98

EUR

15:05:25

Euronext Dublin (XMSM)

1914808

129

35.95

EUR

15:05:53

Euronext Dublin (XMSM)

1915315

157

35.95

EUR

15:05:54

Euronext Dublin (XMSM)

1915351

129

35.95

EUR

15:05:54

Euronext Dublin (XMSM)

1915337

248

35.94

EUR

15:05:58

Euronext Dublin (XMSM)

1915432

76

35.91

EUR

15:06:35

Euronext Dublin (XMSM)

1916306

243

35.92

EUR

15:06:43

Euronext Dublin (XMSM)

1916443

322

35.91

EUR

15:06:46

Euronext Dublin (XMSM)

1916597

244

35.92

EUR

15:07:29

Euronext Dublin (XMSM)

1917578

34

35.92

EUR

15:07:38

Euronext Dublin (XMSM)

1917770

51

35.92

EUR

15:07:38

Euronext Dublin (XMSM)

1917768

300

35.92

EUR

15:08:05

Euronext Dublin (XMSM)

1918273

247

35.93

EUR

15:08:10

Euronext Dublin (XMSM)

1918377

118

35.92

EUR

15:08:13

Euronext Dublin (XMSM)

1918437

367

35.92

EUR

15:08:13

Euronext Dublin (XMSM)

1918435

249

35.92

EUR

15:08:23

Euronext Dublin (XMSM)

1918623

139

35.92

EUR

15:08:23

Euronext Dublin (XMSM)

1918621

175

35.92

EUR

15:08:52

Euronext Dublin (XMSM)

1919202

142

35.92

EUR

15:08:52

Euronext Dublin (XMSM)

1919206

28

35.92

EUR

15:08:52

Euronext Dublin (XMSM)

1919204

247

35.92

EUR

15:08:52

Euronext Dublin (XMSM)

1919186

134

35.92

EUR

15:09:39

Euronext Dublin (XMSM)

1920157

468

35.92

EUR

15:09:52

Euronext Dublin (XMSM)

1920404

161

35.92

EUR

15:09:52

Euronext Dublin (XMSM)

1920401

304

35.91

EUR

15:10:01

Euronext Dublin (XMSM)

1920595

162

35.91

EUR

15:10:01

Euronext Dublin (XMSM)

1920593

28

35.91

EUR

15:10:01

Euronext Dublin (XMSM)

1920591

273

35.90

EUR

15:10:10

Euronext Dublin (XMSM)

1920873

28

35.91

EUR

15:11:07

Euronext Dublin (XMSM)

1922077

89

35.91

EUR

15:11:07

Euronext Dublin (XMSM)

1922071

46

35.91

EUR

15:11:07

Euronext Dublin (XMSM)

1922069

108

35.91

EUR

15:11:07

Euronext Dublin (XMSM)

1922067

43

35.91

EUR

15:11:11

Euronext Dublin (XMSM)

1922119

11

35.91

EUR

15:11:11

Euronext Dublin (XMSM)

1922114

160

35.91

EUR

15:11:16

Euronext Dublin (XMSM)

1922225

157

35.91

EUR

15:11:37

Euronext Dublin (XMSM)

1922599

125

35.91

EUR

15:11:37

Euronext Dublin (XMSM)

1922597

157

35.91

EUR

15:11:37

Euronext Dublin (XMSM)

1922601

50

35.91

EUR

15:11:37

Euronext Dublin (XMSM)

1922595

242

35.92

EUR

15:11:51

Euronext Dublin (XMSM)

1922799

8

35.92

EUR

15:11:52

Euronext Dublin (XMSM)

1922801

50

35.92

EUR

15:11:53

Euronext Dublin (XMSM)

1922839

192

35.92

EUR

15:11:53

Euronext Dublin (XMSM)

1922837

1

35.92

EUR

15:11:54

Euronext Dublin (XMSM)

1922846

315

35.91

EUR

15:12:07

Euronext Dublin (XMSM)

1923124

175

35.90

EUR

15:12:14

Euronext Dublin (XMSM)

1923311

292

35.90

EUR

15:12:41

Euronext Dublin (XMSM)

1923673

143

35.90

EUR

15:12:41

Euronext Dublin (XMSM)

1923671

101

35.90

EUR

15:12:42

Euronext Dublin (XMSM)

1923716

67

35.90

EUR

15:12:42

Euronext Dublin (XMSM)

1923714

147

35.90

EUR

15:12:42

Euronext Dublin (XMSM)

1923710

175

35.89

EUR

15:12:52

Euronext Dublin (XMSM)

1923972

104

35.89

EUR

15:12:53

Euronext Dublin (XMSM)

1923983

175

35.88

EUR

15:13:28

Euronext Dublin (XMSM)

1924743

50

35.88

EUR

15:13:28

Euronext Dublin (XMSM)

1924741

36

35.88

EUR

15:13:28

Euronext Dublin (XMSM)

1924732

194

35.88

EUR

15:13:28

Euronext Dublin (XMSM)

1924730

32

35.88

EUR

15:13:28

Euronext Dublin (XMSM)

1924722

133

35.88

EUR

15:13:45

Euronext Dublin (XMSM)

1925025

1

35.88

EUR

15:14:11

Euronext Dublin (XMSM)

1925504

116

35.88

EUR

15:14:11

Euronext Dublin (XMSM)

1925502

213

35.90

EUR

15:14:36

Euronext Dublin (XMSM)

1926047

75

35.90

EUR

15:14:36

Euronext Dublin (XMSM)

1926045

50

35.90

EUR

15:14:42

Euronext Dublin (XMSM)

1926199

175

35.90

EUR

15:14:42

Euronext Dublin (XMSM)

1926197

114

35.90

EUR

15:14:50

Euronext Dublin (XMSM)

1926344

175

35.90

EUR

15:14:50

Euronext Dublin (XMSM)

1926342

50

35.90

EUR

15:15:01

Euronext Dublin (XMSM)

1926574

296

35.88

EUR

15:15:15

Euronext Dublin (XMSM)

1926824

393

35.89

EUR

15:15:15

Euronext Dublin (XMSM)

1926822

174

35.89

EUR

15:15:15

Euronext Dublin (XMSM)

1926816

71

35.89

EUR

15:15:15

Euronext Dublin (XMSM)

1926818

96

35.89

EUR

15:15:15

Euronext Dublin (XMSM)

1926820

124

35.88

EUR

15:16:25

Euronext Dublin (XMSM)

1927984

175

35.88

EUR

15:16:25

Euronext Dublin (XMSM)

1927982

47

35.89

EUR

15:16:25

Euronext Dublin (XMSM)

1927978

128

35.89

EUR

15:16:25

Euronext Dublin (XMSM)

1927976

157

35.88

EUR

15:16:25

Euronext Dublin (XMSM)

1927974

175

35.88

EUR

15:16:25

Euronext Dublin (XMSM)

1927972

175

35.88

EUR

15:16:25

Euronext Dublin (XMSM)

1927970

275

35.89

EUR

15:16:25

Euronext Dublin (XMSM)

1927961

175

35.89

EUR

15:17:28

Euronext Dublin (XMSM)

1929016

28

35.89

EUR

15:17:28

Euronext Dublin (XMSM)

1929018

156

35.89

EUR

15:17:28

Euronext Dublin (XMSM)

1929014

157

35.89

EUR

15:17:28

Euronext Dublin (XMSM)

1929012

269

35.89

EUR

15:17:28

Euronext Dublin (XMSM)

1929008

175

35.89

EUR

15:17:41

Euronext Dublin (XMSM)

1929238

86

35.88

EUR

15:17:50

Euronext Dublin (XMSM)

1929319

146

35.88

EUR

15:18:03

Euronext Dublin (XMSM)

1929510

146

35.88

EUR

15:18:03

Euronext Dublin (XMSM)

1929508

257

35.88

EUR

15:18:03

Euronext Dublin (XMSM)

1929489

256

35.87

EUR

15:19:09

Euronext Dublin (XMSM)

1930672

28

35.87

EUR

15:19:16

Euronext Dublin (XMSM)

1930758

192

35.87

EUR

15:19:16

Euronext Dublin (XMSM)

1930756

245

35.87

EUR

15:19:24

Euronext Dublin (XMSM)

1930893

4

35.87

EUR

15:19:24

Euronext Dublin (XMSM)

1930891

249

35.87

EUR

15:19:24

Euronext Dublin (XMSM)

1930889

629

35.89

EUR

15:20:26

Euronext Dublin (XMSM)

1932198

190

35.89

EUR

15:20:31

Euronext Dublin (XMSM)

1932286

50

35.89

EUR

15:20:31

Euronext Dublin (XMSM)

1932284

253

35.90

EUR

15:21:18

Euronext Dublin (XMSM)

1933181

522

35.90

EUR

15:21:18

Euronext Dublin (XMSM)

1933179

175

35.89

EUR

15:21:41

Euronext Dublin (XMSM)

1933583

277

35.89

EUR

15:21:41

Euronext Dublin (XMSM)

1933568

274

35.90

EUR

15:21:41

Euronext Dublin (XMSM)

1933554

175

35.90

EUR

15:21:41

Euronext Dublin (XMSM)

1933552

42

35.89

EUR

15:21:41

Euronext Dublin (XMSM)

1933550

221

35.89

EUR

15:21:41

Euronext Dublin (XMSM)

1933548

28

35.89

EUR

15:22:53

Euronext Dublin (XMSM)

1934968

106

35.89

EUR

15:22:53

Euronext Dublin (XMSM)

1934966

69

35.89

EUR

15:22:53

Euronext Dublin (XMSM)

1934964

175

35.89

EUR

15:22:53

Euronext Dublin (XMSM)

1934961

175

35.89

EUR

15:23:00

Euronext Dublin (XMSM)

1935063

157

35.89

EUR

15:23:38

Euronext Dublin (XMSM)

1935745

70

35.89

EUR

15:23:38

Euronext Dublin (XMSM)

1935747

157

35.89

EUR

15:23:38

Euronext Dublin (XMSM)

1935743

580

35.89

EUR

15:23:38

Euronext Dublin (XMSM)

1935734

101

35.88

EUR

15:23:46

Euronext Dublin (XMSM)

1935937

157

35.88

EUR

15:23:46

Euronext Dublin (XMSM)

1935935

296

35.89

EUR

15:23:46

Euronext Dublin (XMSM)

1935918

62

35.88

EUR

15:24:58

Euronext Dublin (XMSM)

1937847

175

35.88

EUR

15:25:10

Euronext Dublin (XMSM)

1938578

175

35.89

EUR

15:25:44

Euronext Dublin (XMSM)

1939716

295

35.89

EUR

15:25:47

Euronext Dublin (XMSM)

1939767

113

35.89

EUR

15:25:47

Euronext Dublin (XMSM)

1939765

69

35.89

EUR

15:25:47

Euronext Dublin (XMSM)

1939763

822

35.89

EUR

15:25:47

Euronext Dublin (XMSM)

1939761

307

35.88

EUR

15:26:44

Euronext Dublin (XMSM)

1940730

157

35.89

EUR

15:27:09

Euronext Dublin (XMSM)

1941211

443

35.89

EUR

15:27:09

Euronext Dublin (XMSM)

1941207

175

35.89

EUR

15:27:09

Euronext Dublin (XMSM)

1941205

170

35.89

EUR

15:27:09

Euronext Dublin (XMSM)

1941209

250

35.88

EUR

15:27:15

Euronext Dublin (XMSM)

1941359

7

35.88

EUR

15:27:15

Euronext Dublin (XMSM)

1941361

278

35.86

EUR

15:27:21

Euronext Dublin (XMSM)

1941500

129

35.87

EUR

15:27:21

Euronext Dublin (XMSM)

1941487

147

35.87

EUR

15:27:21

Euronext Dublin (XMSM)

1941479

28

35.85

EUR

15:28:14

Euronext Dublin (XMSM)

1942528

175

35.85

EUR

15:28:34

Euronext Dublin (XMSM)

1942838

96

35.87

EUR

15:29:06

Euronext Dublin (XMSM)

1943550

215

35.87

EUR

15:29:06

Euronext Dublin (XMSM)

1943535

418

35.88

EUR

15:29:31

Euronext Dublin (XMSM)

1943960

140

35.88

EUR

15:29:31

Euronext Dublin (XMSM)

1943958

284

35.88

EUR

15:29:31

Euronext Dublin (XMSM)

1943956

175

35.87

EUR

15:29:32

Euronext Dublin (XMSM)

1943974

82

35.87

EUR

15:30:07

Euronext Dublin (XMSM)

1944590

175

35.87

EUR

15:30:07

Euronext Dublin (XMSM)

1944588

110

35.87

EUR

15:30:07

Euronext Dublin (XMSM)

1944586

31

35.87

EUR

15:30:08

Euronext Dublin (XMSM)

1944608

262

35.87

EUR

15:30:20

Euronext Dublin (XMSM)

1944809

156

35.87

EUR

15:30:20

Euronext Dublin (XMSM)

1944807

57

35.87

EUR

15:30:20

Euronext Dublin (XMSM)

1944805

455

35.89

EUR

15:30:51

Euronext Dublin (XMSM)

1945630

361

35.89

EUR

15:30:51

Euronext Dublin (XMSM)

1945619

100

35.89

EUR

15:31:19

Euronext Dublin (XMSM)

1946032

156

35.89

EUR

15:31:19

Euronext Dublin (XMSM)

1946030

10

35.89

EUR

15:31:31

Euronext Dublin (XMSM)

1946262

7

35.89

EUR

15:31:31

Euronext Dublin (XMSM)

1946260

7

35.89

EUR

15:31:38

Euronext Dublin (XMSM)

1946328

157

35.89

EUR

15:31:41

Euronext Dublin (XMSM)

1946353

96

35.89

EUR

15:31:41

Euronext Dublin (XMSM)

1946351

88

35.91

EUR

15:32:15

Euronext Dublin (XMSM)

1946943

192

35.91

EUR

15:32:15

Euronext Dublin (XMSM)

1946941

2

35.90

EUR

15:32:15

Euronext Dublin (XMSM)

1946939

102

35.91

EUR

15:32:24

Euronext Dublin (XMSM)

1947124

319

35.91

EUR

15:32:24

Euronext Dublin (XMSM)

1947122

175

35.91

EUR

15:32:51

Euronext Dublin (XMSM)

1947771

133

35.91

EUR

15:32:51

Euronext Dublin (XMSM)

1947769

95

35.91

EUR

15:32:51

Euronext Dublin (XMSM)

1947767

175

35.91

EUR

15:32:51

Euronext Dublin (XMSM)

1947765

87

35.91

EUR

15:33:01

Euronext Dublin (XMSM)

1947942

157

35.91

EUR

15:33:01

Euronext Dublin (XMSM)

1947940

251

35.91

EUR

15:33:01

Euronext Dublin (XMSM)

1947938

127

35.90

EUR

15:33:02

Euronext Dublin (XMSM)

1948056

175

35.90

EUR

15:33:09

Euronext Dublin (XMSM)

1948172

1

35.91

EUR

15:33:44

Euronext Dublin (XMSM)

1948696

157

35.91

EUR

15:33:44

Euronext Dublin (XMSM)

1948694

157

35.91

EUR

15:33:44

Euronext Dublin (XMSM)

1948692

286

35.91

EUR

15:33:44

Euronext Dublin (XMSM)

1948687

84

35.92

EUR

15:35:08

Euronext Dublin (XMSM)

1950309

175

35.91

EUR

15:35:08

Euronext Dublin (XMSM)

1950307

33

35.91

EUR

15:35:08

Euronext Dublin (XMSM)

1950305

86

35.91

EUR

15:35:08

Euronext Dublin (XMSM)

1950303

264

35.91

EUR

15:35:08

Euronext Dublin (XMSM)

1950301

547

35.92

EUR

15:35:08

Euronext Dublin (XMSM)

1950297

665

35.92

EUR

15:35:08

Euronext Dublin (XMSM)

1950299

175

35.91

EUR

15:35:44

Euronext Dublin (XMSM)

1951042

174

35.91

EUR

15:36:13

Euronext Dublin (XMSM)

1951662

14

35.93

EUR

15:36:41

Euronext Dublin (XMSM)

1952160

80

35.93

EUR

15:36:54

Euronext Dublin (XMSM)

1952392

157

35.93

EUR

15:36:54

Euronext Dublin (XMSM)

1952388

28

35.93

EUR

15:36:54

Euronext Dublin (XMSM)

1952390

154

35.93

EUR

15:36:54

Euronext Dublin (XMSM)

1952386

359

35.93

EUR

15:36:54

Euronext Dublin (XMSM)

1952384

269

35.93

EUR

15:36:54

Euronext Dublin (XMSM)

1952382

175

35.93

EUR

15:36:54

Euronext Dublin (XMSM)

1952380

265

35.92

EUR

15:36:56

Euronext Dublin (XMSM)

1952405

266

35.93

EUR

15:37:47

Euronext Dublin (XMSM)

1953363

282

35.93

EUR

15:37:47

Euronext Dublin (XMSM)

1953361

296

35.91

EUR

15:37:52

Euronext Dublin (XMSM)

1953409

151

35.93

EUR

15:38:34

Euronext Dublin (XMSM)

1954401

244

35.93

EUR

15:38:34

Euronext Dublin (XMSM)

1954399

147

35.93

EUR

15:38:36

Euronext Dublin (XMSM)

1954417

255

35.92

EUR

15:38:42

Euronext Dublin (XMSM)

1954497

41

35.91

EUR

15:39:02

Euronext Dublin (XMSM)

1954810

175

35.91

EUR

15:39:02

Euronext Dublin (XMSM)

1954808

15

35.91

EUR

15:39:02

Euronext Dublin (XMSM)

1954806

27

35.91

EUR

15:39:02

Euronext Dublin (XMSM)

1954804

130

35.91

EUR

15:39:02

Euronext Dublin (XMSM)

1954782

157

35.91

EUR

15:39:02

Euronext Dublin (XMSM)

1954780

246

35.92

EUR

15:39:02

Euronext Dublin (XMSM)

1954762

42

35.92

EUR

15:39:02

Euronext Dublin (XMSM)

1954760

157

35.91

EUR

15:39:36

Euronext Dublin (XMSM)

1955479

93

35.91

EUR

15:39:36

Euronext Dublin (XMSM)

1955481

246

35.91

EUR

15:39:36

Euronext Dublin (XMSM)

1955471

709

35.92

EUR

15:40:59

Euronext Dublin (XMSM)

1956702

13

35.93

EUR

15:41:26

Euronext Dublin (XMSM)

1957256

28

35.93

EUR

15:41:26

Euronext Dublin (XMSM)

1957252

50

35.93

EUR

15:41:26

Euronext Dublin (XMSM)

1957250

175

35.93

EUR

15:41:26

Euronext Dublin (XMSM)

1957248

47

35.93

EUR

15:41:26

Euronext Dublin (XMSM)

1957254

216

35.93

EUR

15:41:26

Euronext Dublin (XMSM)

1957243

476

35.93

EUR

15:41:26

Euronext Dublin (XMSM)

1957241

24

35.93

EUR

15:41:26

Euronext Dublin (XMSM)

1957239

195

35.92

EUR

15:41:49

Euronext Dublin (XMSM)

1957626

157

35.92

EUR

15:42:18

Euronext Dublin (XMSM)

1958205

157

35.92

EUR

15:42:18

Euronext Dublin (XMSM)

1958203

287

35.92

EUR

15:42:18

Euronext Dublin (XMSM)

1958192

68

35.92

EUR

15:42:37

Euronext Dublin (XMSM)

1958557

157

35.91

EUR

15:42:37

Euronext Dublin (XMSM)

1958555

18

35.91

EUR

15:42:37

Euronext Dublin (XMSM)

1958553

31

35.91

EUR

15:42:37

Euronext Dublin (XMSM)

1958551

157

35.91

EUR

15:42:37

Euronext Dublin (XMSM)

1958540

31

35.91

EUR

15:42:37

Euronext Dublin (XMSM)

1958538

126

35.91

EUR

15:42:37

Euronext Dublin (XMSM)

1958542

293

35.92

EUR

15:42:37

Euronext Dublin (XMSM)

1958530

7

35.92

EUR

15:42:37

Euronext Dublin (XMSM)

1958475

50

35.91

EUR

15:43:28

Euronext Dublin (XMSM)

1959489

175

35.91

EUR

15:43:28

Euronext Dublin (XMSM)

1959487

175

35.91

EUR

15:43:28

Euronext Dublin (XMSM)

1959485

61

35.90

EUR

15:43:35

Euronext Dublin (XMSM)

1959609

157

35.90

EUR

15:43:35

Euronext Dublin (XMSM)

1959607

50

35.90

EUR

15:43:35

Euronext Dublin (XMSM)

1959605

85

35.90

EUR

15:43:35

Euronext Dublin (XMSM)

1959603

157

35.90

EUR

15:43:35

Euronext Dublin (XMSM)

1959601

39

35.89

EUR

15:44:36

Euronext Dublin (XMSM)

1960551

175

35.89

EUR

15:44:36

Euronext Dublin (XMSM)

1960553

18

35.89

EUR

15:44:39

Euronext Dublin (XMSM)

1960628

56

35.89

EUR

15:44:43

Euronext Dublin (XMSM)

1960704

372

35.89

EUR

15:44:43

Euronext Dublin (XMSM)

1960702

52

35.89

EUR

15:44:44

Euronext Dublin (XMSM)

1960712

213

35.89

EUR

15:44:44

Euronext Dublin (XMSM)

1960710

39

35.89

EUR

15:45:14

Euronext Dublin (XMSM)

1961158

157

35.89

EUR

15:45:14

Euronext Dublin (XMSM)

1961156

157

35.89

EUR

15:45:14

Euronext Dublin (XMSM)

1961154

264

35.89

EUR

15:45:14

Euronext Dublin (XMSM)

1961150

111

35.88

EUR

15:45:32

Euronext Dublin (XMSM)

1961435

27

35.88

EUR

15:45:36

Euronext Dublin (XMSM)

1961476

15

35.88

EUR

15:45:36

Euronext Dublin (XMSM)

1961470

94

35.88

EUR

15:45:36

Euronext Dublin (XMSM)

1961468

85

35.87

EUR

15:45:39

Euronext Dublin (XMSM)

1961534

175

35.87

EUR

15:45:39

Euronext Dublin (XMSM)

1961532

241

35.85

EUR

15:45:58

Euronext Dublin (XMSM)

1961859

35

35.85

EUR

15:46:07

Euronext Dublin (XMSM)

1962110

28

35.85

EUR

15:46:07

Euronext Dublin (XMSM)

1962108

50

35.85

EUR

15:46:07

Euronext Dublin (XMSM)

1962106

157

35.85

EUR

15:46:07

Euronext Dublin (XMSM)

1962104

190

35.84

EUR

15:46:57

Euronext Dublin (XMSM)

1962844

313

35.84

EUR

15:47:13

Euronext Dublin (XMSM)

1963156

249

35.84

EUR

15:47:40

Euronext Dublin (XMSM)

1963596

275

35.84

EUR

15:47:48

Euronext Dublin (XMSM)

1963737

47

35.84

EUR

15:47:48

Euronext Dublin (XMSM)

1963735

21

35.84

EUR

15:47:48

Euronext Dublin (XMSM)

1963733

177

35.84

EUR

15:47:48

Euronext Dublin (XMSM)

1963731

50

35.84

EUR

15:48:01

Euronext Dublin (XMSM)

1963942

175

35.84

EUR

15:48:01

Euronext Dublin (XMSM)

1963940

175

35.84

EUR

15:48:53

Euronext Dublin (XMSM)

1964989

160

35.86

EUR

15:49:05

Euronext Dublin (XMSM)

1965285

437

35.86

EUR

15:49:05

Euronext Dublin (XMSM)

1965282

74

35.85

EUR

15:49:09

Euronext Dublin (XMSM)

1965351

157

35.85

EUR

15:49:09

Euronext Dublin (XMSM)

1965349

50

35.85

EUR

15:49:09

Euronext Dublin (XMSM)

1965347

169

35.85

EUR

15:49:09

Euronext Dublin (XMSM)

1965338

106

35.85

EUR

15:49:09

Euronext Dublin (XMSM)

1965336

297

35.84

EUR

15:49:15

Euronext Dublin (XMSM)

1965471

175

35.82

EUR

15:49:53

Euronext Dublin (XMSM)

1966245

191

35.81

EUR

15:49:59

Euronext Dublin (XMSM)

1966330

168

35.81

EUR

15:50:00

Euronext Dublin (XMSM)

1966342

101

35.80

EUR

15:50:22

Euronext Dublin (XMSM)

1966799

157

35.80

EUR

15:50:22

Euronext Dublin (XMSM)

1966797

292

35.80

EUR

15:50:22

Euronext Dublin (XMSM)

1966788

50

35.81

EUR

15:51:07

Euronext Dublin (XMSM)

1967505

28

35.81

EUR

15:51:07

Euronext Dublin (XMSM)

1967503

175

35.81

EUR

15:51:07

Euronext Dublin (XMSM)

1967501

79

35.80

EUR

15:51:07

Euronext Dublin (XMSM)

1967499

104

35.80

EUR

15:51:09

Euronext Dublin (XMSM)

1967566

30

35.80

EUR

15:51:09

Euronext Dublin (XMSM)

1967564

157

35.80

EUR

15:51:09

Euronext Dublin (XMSM)

1967562

210

35.80

EUR

15:51:09

Euronext Dublin (XMSM)

1967540

158

35.82

EUR

15:51:54

Euronext Dublin (XMSM)

1968420

175

35.82

EUR

15:51:54

Euronext Dublin (XMSM)

1968418

115

35.81

EUR

15:51:54

Euronext Dublin (XMSM)

1968416

256

35.81

EUR

15:52:03

Euronext Dublin (XMSM)

1968565

286

35.81

EUR

15:52:05

Euronext Dublin (XMSM)

1968619

28

35.81

EUR

15:52:55

Euronext Dublin (XMSM)

1969118

175

35.81

EUR

15:52:55

Euronext Dublin (XMSM)

1969116

123

35.81

EUR

15:53:06

Euronext Dublin (XMSM)

1969357

147

35.81

EUR

15:53:06

Euronext Dublin (XMSM)

1969355

62

35.81

EUR

15:53:09

Euronext Dublin (XMSM)

1969424

175

35.81

EUR

15:53:10

Euronext Dublin (XMSM)

1969440

94

35.81

EUR

15:53:10

Euronext Dublin (XMSM)

1969442

50

35.82

EUR

15:53:45

Euronext Dublin (XMSM)

1970069

175

35.82

EUR

15:53:45

Euronext Dublin (XMSM)

1970067

33

35.82

EUR

15:53:50

Euronext Dublin (XMSM)

1970113

50

35.82

EUR

15:53:50

Euronext Dublin (XMSM)

1970111

175

35.82

EUR

15:53:50

Euronext Dublin (XMSM)

1970109

1

35.82

EUR

15:54:04

Euronext Dublin (XMSM)

1970358

156

35.84

EUR

15:54:25

Euronext Dublin (XMSM)

1970884

394

35.84

EUR

15:54:25

Euronext Dublin (XMSM)

1970881

111

35.84

EUR

15:54:26

Euronext Dublin (XMSM)

1970892

79

35.83

EUR

15:54:41

Euronext Dublin (XMSM)

1971073

175

35.83

EUR

15:54:41

Euronext Dublin (XMSM)

1971071

260

35.83

EUR

15:54:55

Euronext Dublin (XMSM)

1971217

1

35.83

EUR

15:54:55

Euronext Dublin (XMSM)

1971214

121

35.83

EUR

15:54:55

Euronext Dublin (XMSM)

1971212

65

35.83

EUR

15:54:55

Euronext Dublin (XMSM)

1971210

83

35.83

EUR

15:54:55

Euronext Dublin (XMSM)

1971208

133

35.84

EUR

15:56:02

Euronext Dublin (XMSM)

1972311

175

35.84

EUR

15:56:02

Euronext Dublin (XMSM)

1972238

63

35.84

EUR

15:56:08

Euronext Dublin (XMSM)

1972502

437

35.85

EUR

15:56:08

Euronext Dublin (XMSM)

1972499

63

35.85

EUR

15:56:25

Euronext Dublin (XMSM)

1972824

63

35.85

EUR

15:56:32

Euronext Dublin (XMSM)

1972905

123

35.84

EUR

15:56:35

Euronext Dublin (XMSM)

1972990

175

35.84

EUR

15:56:35

Euronext Dublin (XMSM)

1972988

331

35.85

EUR

15:56:35

Euronext Dublin (XMSM)

1972986

126

35.85

EUR

15:56:35

Euronext Dublin (XMSM)

1972984

66

35.83

EUR

15:56:50

Euronext Dublin (XMSM)

1973184

63

35.83

EUR

15:56:50

Euronext Dublin (XMSM)

1973182

119

35.83

EUR

15:56:50

Euronext Dublin (XMSM)

1973169

242

35.83

EUR

15:57:24

Euronext Dublin (XMSM)

1973816

122

35.85

EUR

15:58:52

Euronext Dublin (XMSM)

1975030

175

35.85

EUR

15:58:52

Euronext Dublin (XMSM)

1975028

179

35.85

EUR

15:58:52

Euronext Dublin (XMSM)

1975022

1,311

35.85

EUR

15:58:52

Euronext Dublin (XMSM)

1975024

109

35.87

EUR

15:59:49

Euronext Dublin (XMSM)

1976516

175

35.87

EUR

15:59:49

Euronext Dublin (XMSM)

1976513

596

35.87

EUR

15:59:49

Euronext Dublin (XMSM)

1976510

109

35.86

EUR

16:00:09

Euronext Dublin (XMSM)

1977761

175

35.86

EUR

16:00:09

Euronext Dublin (XMSM)

1977759

274

35.86

EUR

16:00:09

Euronext Dublin (XMSM)

1977754

130

35.86

EUR

16:00:45

Euronext Dublin (XMSM)

1978786

157

35.86

EUR

16:00:45

Euronext Dublin (XMSM)

1978784

146

35.86

EUR

16:00:45

Euronext Dublin (XMSM)

1978771

157

35.86

EUR

16:00:45

Euronext Dublin (XMSM)

1978769

270

35.86

EUR

16:00:45

Euronext Dublin (XMSM)

1978741

50

35.85

EUR

16:01:25

Euronext Dublin (XMSM)

1979732

175

35.85

EUR

16:01:25

Euronext Dublin (XMSM)

1979730

161

35.86

EUR

16:02:03

Euronext Dublin (XMSM)

1980315

175

35.86

EUR

16:02:03

Euronext Dublin (XMSM)

1980313

104

35.86

EUR

16:02:03

Euronext Dublin (XMSM)

1980303

209

35.86

EUR

16:02:03

Euronext Dublin (XMSM)

1980301

1

35.86

EUR

16:02:03

Euronext Dublin (XMSM)

1980297

9

35.86

EUR

16:02:03

Euronext Dublin (XMSM)

1980293

1

35.86

EUR

16:02:03

Euronext Dublin (XMSM)

1980295

1

35.86

EUR

16:02:23

Euronext Dublin (XMSM)

1980613

3

35.87

EUR

16:02:25

Euronext Dublin (XMSM)

1980658

11

35.88

EUR

16:02:32

Euronext Dublin (XMSM)

1980782

189

35.88

EUR

16:02:41

Euronext Dublin (XMSM)

1981983

29

35.88

EUR

16:02:43

Euronext Dublin (XMSM)

1982425

499

35.88

EUR

16:02:43

Euronext Dublin (XMSM)

1982423

155

35.89

EUR

16:03:02

Euronext Dublin (XMSM)

1982856

132

35.89

EUR

16:03:02

Euronext Dublin (XMSM)

1982833

1

35.90

EUR

16:03:14

Euronext Dublin (XMSM)

1983118

79

35.90

EUR

16:04:35

Euronext Dublin (XMSM)

1984690

243

35.90

EUR

16:04:35

Euronext Dublin (XMSM)

1984688

175

35.90

EUR

16:04:35

Euronext Dublin (XMSM)

1984686

207

35.90

EUR

16:04:35

Euronext Dublin (XMSM)

1984692

805

35.90

EUR

16:04:35

Euronext Dublin (XMSM)

1984694

15

35.90

EUR

16:04:36

Euronext Dublin (XMSM)

1984702

157

35.90

EUR

16:04:36

Euronext Dublin (XMSM)

1984700

175

35.90

EUR

16:04:36

Euronext Dublin (XMSM)

1984698

239

35.89

EUR

16:04:37

Euronext Dublin (XMSM)

1984726

5

35.89

EUR

16:04:37

Euronext Dublin (XMSM)

1984724

128

35.86

EUR

16:05:18

Euronext Dublin (XMSM)

1985641

115

35.86

EUR

16:05:18

Euronext Dublin (XMSM)

1985639

1

35.86

EUR

16:05:18

Euronext Dublin (XMSM)

1985632

9

35.86

EUR

16:05:18

Euronext Dublin (XMSM)

1985626

38

35.86

EUR

16:05:18

Euronext Dublin (XMSM)

1985623

66

35.86

EUR

16:05:32

Euronext Dublin (XMSM)

1986110

175

35.86

EUR

16:05:36

Euronext Dublin (XMSM)

1986185

124

35.86

EUR

16:05:37

Euronext Dublin (XMSM)

1986227

175

35.86

EUR

16:05:37

Euronext Dublin (XMSM)

1986225

175

35.85

EUR

16:05:42

Euronext Dublin (XMSM)

1986314

13

35.85

EUR

16:05:48

Euronext Dublin (XMSM)

1986415

118

35.85

EUR

16:05:49

Euronext Dublin (XMSM)

1986476

175

35.85

EUR

16:05:49

Euronext Dublin (XMSM)

1986474

74

35.85

EUR

16:05:49

Euronext Dublin (XMSM)

1986462

142

35.84

EUR

16:06:55

Euronext Dublin (XMSM)

1987593

13

35.84

EUR

16:06:55

Euronext Dublin (XMSM)

1987589

157

35.84

EUR

16:06:55

Euronext Dublin (XMSM)

1987587

175

35.84

EUR

16:06:55

Euronext Dublin (XMSM)

1987585

14

35.84

EUR

16:06:55

Euronext Dublin (XMSM)

1987581

278

35.84

EUR

16:06:55

Euronext Dublin (XMSM)

1987552

243

35.84

EUR

16:07:17

Euronext Dublin (XMSM)

1988125

106

35.84

EUR

16:07:49

Euronext Dublin (XMSM)

1988979

157

35.84

EUR

16:07:49

Euronext Dublin (XMSM)

1988977

10

35.84

EUR

16:07:49

Euronext Dublin (XMSM)

1988975

190

35.84

EUR

16:07:49

Euronext Dublin (XMSM)

1988972

54

35.84

EUR

16:07:49

Euronext Dublin (XMSM)

1988970

175

35.84

EUR

16:07:49

Euronext Dublin (XMSM)

1988966

27

35.84

EUR

16:07:49

Euronext Dublin (XMSM)

1988964

28

35.84

EUR

16:08:01

Euronext Dublin (XMSM)

1989177

13

35.84

EUR

16:08:01

Euronext Dublin (XMSM)

1989175

134

35.84

EUR

16:08:01

Euronext Dublin (XMSM)

1989173

279

35.84

EUR

16:08:28

Euronext Dublin (XMSM)

1989794

28

35.84

EUR

16:08:52

Euronext Dublin (XMSM)

1990243

90

35.84

EUR

16:08:52

Euronext Dublin (XMSM)

1990236

157

35.84

EUR

16:08:52

Euronext Dublin (XMSM)

1990234

9

35.84

EUR

16:08:52

Euronext Dublin (XMSM)

1990232

265

35.84

EUR

16:08:52

Euronext Dublin (XMSM)

1990227

6

35.84

EUR

16:08:52

Euronext Dublin (XMSM)

1990204

1

35.84

EUR

16:08:52

Euronext Dublin (XMSM)

1990202

30

35.84

EUR

16:09:11

Euronext Dublin (XMSM)

1990784

43

35.84

EUR

16:09:11

Euronext Dublin (XMSM)

1990773

175

35.84

EUR

16:09:11

Euronext Dublin (XMSM)

1990771

263

35.84

EUR

16:09:12

Euronext Dublin (XMSM)

1990820

295

35.82

EUR

16:09:46

Euronext Dublin (XMSM)

1991788

178

35.82

EUR

16:10:06

Euronext Dublin (XMSM)

1992283

42

35.82

EUR

16:10:06

Euronext Dublin (XMSM)

1992281

32

35.82

EUR

16:10:06

Euronext Dublin (XMSM)

1992279

1

35.82

EUR

16:10:06

Euronext Dublin (XMSM)

1992277

9

35.82

EUR

16:10:06

Euronext Dublin (XMSM)

1992275

139

35.82

EUR

16:10:14

Euronext Dublin (XMSM)

1992425

157

35.82

EUR

16:10:14

Euronext Dublin (XMSM)

1992423

1

35.82

EUR

16:10:14

Euronext Dublin (XMSM)

1992421

281

35.82

EUR

16:10:19

Euronext Dublin (XMSM)

1992510

508

35.82

EUR

16:11:05

Euronext Dublin (XMSM)

1993394

157

35.80

EUR

16:11:23

Euronext Dublin (XMSM)

1993866

70

35.80

EUR

16:11:23

Euronext Dublin (XMSM)

1993864

41

35.80

EUR

16:11:23

Euronext Dublin (XMSM)

1993868

246

35.81

EUR

16:11:23

Euronext Dublin (XMSM)

1993853

175

35.80

EUR

16:11:50

Euronext Dublin (XMSM)

1994330

196

35.81

EUR

16:12:00

Euronext Dublin (XMSM)

1994443

58

35.81

EUR

16:12:01

Euronext Dublin (XMSM)

1994616

175

35.80

EUR

16:12:24

Euronext Dublin (XMSM)

1995333

511

35.81

EUR

16:12:29

Euronext Dublin (XMSM)

1995487

72

35.81

EUR

16:12:29

Euronext Dublin (XMSM)

1995485

1

35.80

EUR

16:13:01

Euronext Dublin (XMSM)

1996178

876

35.81

EUR

16:13:10

Euronext Dublin (XMSM)

1996389

255

35.80

EUR

16:13:33

Euronext Dublin (XMSM)

1996968

271

35.81

EUR

16:13:33

Euronext Dublin (XMSM)

1996948

251

35.79

EUR

16:13:59

Euronext Dublin (XMSM)

1997650

89

35.79

EUR

16:14:14

Euronext Dublin (XMSM)

1998015

127

35.79

EUR

16:14:14

Euronext Dublin (XMSM)

1998011

75

35.79

EUR

16:14:14

Euronext Dublin (XMSM)

1998013

90

35.80

EUR

16:14:54

Euronext Dublin (XMSM)

1998894

114

35.80

EUR

16:14:54

Euronext Dublin (XMSM)

1998892

 

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
 
 
POSBKPBQFBKDBCK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings