Transaction in Own Shares

RNS Number : 4054R
CRH PLC
01 March 2023
 

1st March 2023

 

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 28th February 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker BofA Securities Europe SA. The ordinary shares purchased will be held as treasury shares

 


Euronext Dublin

Number of ordinary shares purchased: 

314,428

Highest price paid per share:

€ 45.3450

Lowest price paid per share:

€ 44.0400

Volume weighted average price paid:

€ 44.7887

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

Following settlement of the above transactions CRH will hold 9,620,659 of its ordinary shares in treasury which represents 1.279% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 742,519,679 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 28th February 2023 by BofA Securities Europe SA on behalf of CRH as part of the buyback programme is scheduled to this announcement.

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

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 

 

 

 

 

 

Issuer Name:

CRH plc

LEI:

549300MIDJNNTH068E74

ISIN:

IE0001827041

Broker name:

BofA Securities Europe SA

Broker code:

BOFAFRP4

Time zone:

GMT/BST

Currency:

EUR

Date of Transactions:

28th February 2023

 

 

Aggregated Information

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

€ 44.7887

314,428

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

154

44.11

EUR

08:04:02

Euronext Dublin (XMSM)

0XL34000000000005MHMUC

77

44.08

EUR

08:05:31

Euronext Dublin (XMSM)

0XL34000000000005MHN41

63

44.11

EUR

08:05:44

Euronext Dublin (XMSM)

0XL34000000000005MHN4M

90

44.10

EUR

08:06:11

Euronext Dublin (XMSM)

0XL34000000000005MHN6I

110

44.09

EUR

08:06:36

Euronext Dublin (XMSM)

0XL34000000000005MHN7I

92

44.07

EUR

08:07:08

Euronext Dublin (XMSM)

0XL34000000000005MHN8U

82

44.07

EUR

08:07:10

Euronext Dublin (XMSM)

0XL34000000000005MHN92

75

44.04

EUR

08:07:42

Euronext Dublin (XMSM)

0XL34000000000005MHNA8

141

44.08

EUR

08:08:14

Euronext Dublin (XMSM)

0XL34000000000005MHNC8

246

44.10

EUR

08:09:32

Euronext Dublin (XMSM)

0XL34000000000005MHNFI

67

44.11

EUR

08:09:53

Euronext Dublin (XMSM)

0XL34000000000005MHNGL

63

44.11

EUR

08:11:40

Euronext Dublin (XMSM)

0XL34000000000005MHNNC

121

44.11

EUR

08:11:41

Euronext Dublin (XMSM)

0XL34000000000005MHNNE

74

44.11

EUR

08:12:02

Euronext Dublin (XMSM)

0XL34000000000005MHNOS

108

44.12

EUR

08:12:25

Euronext Dublin (XMSM)

0XL34000000000005MHNQA

85

44.11

EUR

08:12:43

Euronext Dublin (XMSM)

0XL34000000000005MHNR2

86

44.12

EUR

08:13:02

Euronext Dublin (XMSM)

0XL34000000000005MHNS1

206

44.11

EUR

08:13:43

Euronext Dublin (XMSM)

0XL34000000000005MHNT0

117

44.07

EUR

08:14:37

Euronext Dublin (XMSM)

0XL34000000000005MHNVC

94

44.08

EUR

08:16:06

Euronext Dublin (XMSM)

0XL34000000000005MHO3M

55

44.06

EUR

08:16:15

Euronext Dublin (XMSM)

0XL34000000000005MHO4H

24

44.06

EUR

08:16:15

Euronext Dublin (XMSM)

0XL34000000000005MHO4G

63

44.05

EUR

08:16:43

Euronext Dublin (XMSM)

0XL34000000000005MHO6C

52

44.05

EUR

08:17:05

Euronext Dublin (XMSM)

0XL34000000000005MHO72

30

44.05

EUR

08:17:05

Euronext Dublin (XMSM)

0XL34000000000005MHO71

121

44.08

EUR

08:18:30

Euronext Dublin (XMSM)

0XL34000000000005MHOAD

123

44.10

EUR

08:19:50

Euronext Dublin (XMSM)

0XL34000000000005MHOCT

83

44.08

EUR

08:20:07

Euronext Dublin (XMSM)

0XL34000000000005MHODO

93

44.10

EUR

08:21:20

Euronext Dublin (XMSM)

0XL34000000000005MHOHB

66

44.09

EUR

08:21:23

Euronext Dublin (XMSM)

0XL34000000000005MHOHH

6

44.08

EUR

08:21:59

Euronext Dublin (XMSM)

0XL34000000000005MHOIO

88

44.09

EUR

08:22:26

Euronext Dublin (XMSM)

0XL34000000000005MHOJE

128

44.10

EUR

08:23:30

Euronext Dublin (XMSM)

0XL34000000000005MHOLL

90

44.08

EUR

08:25:41

Euronext Dublin (XMSM)

0XL34000000000005MHOS8

76

44.11

EUR

08:27:15

Euronext Dublin (XMSM)

0XL34000000000005MHP05

89

44.17

EUR

08:30:03

Euronext Dublin (XMSM)

0XL34000000000005MHP82

77

44.16

EUR

08:30:05

Euronext Dublin (XMSM)

0XL34000000000005MHP87

96

44.16

EUR

08:30:36

Euronext Dublin (XMSM)

0XL34000000000005MHP9V

36

44.14

EUR

08:31:14

Euronext Dublin (XMSM)

0XL34000000000005MHPBM

82

44.14

EUR

08:31:14

Euronext Dublin (XMSM)

0XL34000000000005MHPBN

63

44.14

EUR

08:31:20

Euronext Dublin (XMSM)

0XL34000000000005MHPC2

95

44.13

EUR

08:32:23

Euronext Dublin (XMSM)

0XL34000000000005MHPF4

73

44.11

EUR

08:32:30

Euronext Dublin (XMSM)

0XL34000000000005MHPFP

129

44.11

EUR

08:33:35

Euronext Dublin (XMSM)

0XL34000000000005MHPIE

68

44.10

EUR

08:34:05

Euronext Dublin (XMSM)

0XL34000000000005MHPK8

136

44.09

EUR

08:34:05

Euronext Dublin (XMSM)

0XL34000000000005MHPKA

71

44.10

EUR

08:34:05

Euronext Dublin (XMSM)

0XL34000000000005MHPK6

120

44.07

EUR

08:34:47

Euronext Dublin (XMSM)

0XL34000000000005MHPNQ

1

44.07

EUR

08:34:47

Euronext Dublin (XMSM)

0XL34000000000005MHPNR

77

44.07

EUR

08:34:56

Euronext Dublin (XMSM)

0XL34000000000005MHPNV

81

44.06

EUR

08:34:56

Euronext Dublin (XMSM)

0XL34000000000005MHPO0

91

44.06

EUR

08:37:26

Euronext Dublin (XMSM)

0XL34000000000005MHQ05

61

44.05

EUR

08:37:27

Euronext Dublin (XMSM)

0XL34000000000005MHQ06

30

44.05

EUR

08:37:27

Euronext Dublin (XMSM)

0XL34000000000005MHQ07

90

44.06

EUR

08:39:09

Euronext Dublin (XMSM)

0XL34000000000005MHQ5G

252

44.10

EUR

08:39:59

Euronext Dublin (XMSM)

0XL34000000000005MHQ7V

223

44.13

EUR

08:40:31

Euronext Dublin (XMSM)

0XL34000000000005MHQAC

163

44.13

EUR

08:40:31

Euronext Dublin (XMSM)

0XL34000000000005MHQAD

96

44.14

EUR

08:40:50

Euronext Dublin (XMSM)

0XL34000000000005MHQB5

235

44.14

EUR

08:41:12

Euronext Dublin (XMSM)

0XL34000000000005MHQCM

310

44.12

EUR

08:41:39

Euronext Dublin (XMSM)

0XL34000000000005MHQEG

141

44.13

EUR

08:42:11

Euronext Dublin (XMSM)

0XL34000000000005MHQG8

121

44.13

EUR

08:43:10

Euronext Dublin (XMSM)

0XL34000000000005MHQJU

206

44.14

EUR

08:43:32

Euronext Dublin (XMSM)

0XL34000000000005MHQL2

108

44.13

EUR

08:43:46

Euronext Dublin (XMSM)

0XL34000000000005MHQLI

138

44.14

EUR

08:46:16

Euronext Dublin (XMSM)

0XL34000000000005MHQS5

146

44.13

EUR

08:46:47

Euronext Dublin (XMSM)

0XL34000000000005MHQTS

141

44.11

EUR

08:47:53

Euronext Dublin (XMSM)

0XL34000000000005MHR0L

67

44.12

EUR

08:47:53

Euronext Dublin (XMSM)

0XL34000000000005MHR0J

147

44.13

EUR

08:47:53

Euronext Dublin (XMSM)

0XL34000000000005MHR0K

124

44.12

EUR

08:47:55

Euronext Dublin (XMSM)

0XL34000000000005MHR0S

150

44.12

EUR

08:47:55

Euronext Dublin (XMSM)

0XL34000000000005MHR0P

300

44.12

EUR

08:47:55

Euronext Dublin (XMSM)

0XL34000000000005MHR0Q

183

44.12

EUR

08:47:55

Euronext Dublin (XMSM)

0XL34000000000005MHR0R

289

44.13

EUR

08:49:09

Euronext Dublin (XMSM)

0XL34000000000005MHR4E

396

44.12

EUR

08:49:17

Euronext Dublin (XMSM)

0XL34000000000005MHR4H

149

44.11

EUR

08:49:26

Euronext Dublin (XMSM)

0XL34000000000005MHR5A

177

44.11

EUR

08:49:26

Euronext Dublin (XMSM)

0XL34000000000005MHR5C

579

44.12

EUR

08:49:26

Euronext Dublin (XMSM)

0XL34000000000005MHR54

22

44.11

EUR

08:49:26

Euronext Dublin (XMSM)

0XL34000000000005MHR55

99

44.12

EUR

08:50:18

Euronext Dublin (XMSM)

0XL34000000000005MHR81

69

44.12

EUR

08:50:18

Euronext Dublin (XMSM)

0XL34000000000005MHR82

96

44.11

EUR

08:51:01

Euronext Dublin (XMSM)

0XL34000000000005MHR9I

211

44.16

EUR

08:52:47

Euronext Dublin (XMSM)

0XL34000000000005MHRF4

293

44.24

EUR

08:55:13

Euronext Dublin (XMSM)

0XL34000000000005MHRMD

158

44.23

EUR

08:55:26

Euronext Dublin (XMSM)

0XL34000000000005MHRNA

30

44.23

EUR

08:55:26

Euronext Dublin (XMSM)

0XL34000000000005MHRNB

130

44.22

EUR

08:55:59

Euronext Dublin (XMSM)

0XL34000000000005MHROT

80

44.22

EUR

08:57:28

Euronext Dublin (XMSM)

0XL34000000000005MHRSH

120

44.23

EUR

08:57:55

Euronext Dublin (XMSM)

0XL34000000000005MHRTE

28

44.23

EUR

08:57:55

Euronext Dublin (XMSM)

0XL34000000000005MHRTF

41

44.22

EUR

08:58:08

Euronext Dublin (XMSM)

0XL34000000000005MHRU6

149

44.24

EUR

09:00:13

Euronext Dublin (XMSM)

0XL34000000000005MHS47

107

44.22

EUR

09:00:14

Euronext Dublin (XMSM)

0XL34000000000005MHS49

101

44.22

EUR

09:00:15

Euronext Dublin (XMSM)

0XL34000000000005MHS4D

314

44.21

EUR

09:00:21

Euronext Dublin (XMSM)

0XL34000000000005MHS50

114

44.28

EUR

09:03:10

Euronext Dublin (XMSM)

0XL34000000000005MHSEC

195

44.27

EUR

09:03:16

Euronext Dublin (XMSM)

0XL34000000000005MHSER

171

44.27

EUR

09:03:17

Euronext Dublin (XMSM)

0XL34000000000005MHSES

168

44.26

EUR

09:03:34

Euronext Dublin (XMSM)

0XL34000000000005MHSGB

93

44.25

EUR

09:03:39

Euronext Dublin (XMSM)

0XL34000000000005MHSGL

49

44.24

EUR

09:04:08

Euronext Dublin (XMSM)

0XL34000000000005MHSIP

70

44.24

EUR

09:04:08

Euronext Dublin (XMSM)

0XL34000000000005MHSIQ

95

44.24

EUR

09:04:23

Euronext Dublin (XMSM)

0XL34000000000005MHSJO

86

44.24

EUR

09:05:13

Euronext Dublin (XMSM)

0XL34000000000005MHSMF

68

44.23

EUR

09:05:23

Euronext Dublin (XMSM)

0XL34000000000005MHSMR

66

44.24

EUR

09:05:26

Euronext Dublin (XMSM)

0XL34000000000005MHSNC

77

44.27

EUR

09:07:16

Euronext Dublin (XMSM)

0XL34000000000005MHST7

131

44.28

EUR

09:07:50

Euronext Dublin (XMSM)

0XL34000000000005MHSUP

60

44.33

EUR

09:09:28

Euronext Dublin (XMSM)

0XL34000000000005MHT55

11

44.33

EUR

09:09:28

Euronext Dublin (XMSM)

0XL34000000000005MHT54

76

44.33

EUR

09:10:00

Euronext Dublin (XMSM)

0XL34000000000005MHT6K

68

44.34

EUR

09:10:22

Euronext Dublin (XMSM)

0XL34000000000005MHT7K

126

44.33

EUR

09:10:31

Euronext Dublin (XMSM)

0XL34000000000005MHT80

133

44.33

EUR

09:10:31

Euronext Dublin (XMSM)

0XL34000000000005MHT81

87

44.32

EUR

09:11:19

Euronext Dublin (XMSM)

0XL34000000000005MHTAE

107

44.35

EUR

09:13:02

Euronext Dublin (XMSM)

0XL34000000000005MHTEK

78

44.34

EUR

09:13:11

Euronext Dublin (XMSM)

0XL34000000000005MHTFD

86

44.34

EUR

09:13:24

Euronext Dublin (XMSM)

0XL34000000000005MHTG8

124

44.33

EUR

09:13:24

Euronext Dublin (XMSM)

0XL34000000000005MHTG9

127

44.33

EUR

09:13:54

Euronext Dublin (XMSM)

0XL34000000000005MHTHR

78

44.31

EUR

09:14:42

Euronext Dublin (XMSM)

0XL34000000000005MHTK1

315

44.32

EUR

09:15:22

Euronext Dublin (XMSM)

0XL34000000000005MHTMM

20

44.32

EUR

09:15:22

Euronext Dublin (XMSM)

0XL34000000000005MHTMP

91

44.32

EUR

09:15:22

Euronext Dublin (XMSM)

0XL34000000000005MHTMO

364

44.31

EUR

09:15:37

Euronext Dublin (XMSM)

0XL34000000000005MHTN7

85

44.32

EUR

09:16:58

Euronext Dublin (XMSM)

0XL34000000000005MHTQJ

157

44.32

EUR

09:17:01

Euronext Dublin (XMSM)

0XL34000000000005MHTQO

33

44.34

EUR

09:17:11

Euronext Dublin (XMSM)

0XL34000000000005MHTRD

121

44.34

EUR

09:17:11

Euronext Dublin (XMSM)

0XL34000000000005MHTRE

137

44.33

EUR

09:17:39

Euronext Dublin (XMSM)

0XL34000000000005MHTSP

83

44.32

EUR

09:17:58

Euronext Dublin (XMSM)

0XL34000000000005MHTTP

80

44.31

EUR

09:18:14

Euronext Dublin (XMSM)

0XL34000000000005MHTUJ

84

44.31

EUR

09:18:14

Euronext Dublin (XMSM)

0XL34000000000005MHTUK

139

44.30

EUR

09:18:49

Euronext Dublin (XMSM)

0XL34000000000005MHU0L

149

44.29

EUR

09:18:57

Euronext Dublin (XMSM)

0XL34000000000005MHU15

108

44.28

EUR

09:19:00

Euronext Dublin (XMSM)

0XL34000000000005MHU1B

73

44.26

EUR

09:20:13

Euronext Dublin (XMSM)

0XL34000000000005MHU4I

212

44.33

EUR

09:24:18

Euronext Dublin (XMSM)

0XL34000000000005MHUHO

83

44.34

EUR

09:24:34

Euronext Dublin (XMSM)

0XL34000000000005MHUIK

150

44.34

EUR

09:24:58

Euronext Dublin (XMSM)

0XL34000000000005MHUJP

98

44.34

EUR

09:24:58

Euronext Dublin (XMSM)

0XL34000000000005MHUJQ

84

44.38

EUR

09:26:06

Euronext Dublin (XMSM)

0XL34000000000005MHUO4

210

44.39

EUR

09:26:09

Euronext Dublin (XMSM)

0XL34000000000005MHUOD

170

44.38

EUR

09:26:12

Euronext Dublin (XMSM)

0XL34000000000005MHUOK

168

44.38

EUR

09:26:51

Euronext Dublin (XMSM)

0XL34000000000005MHUQ5

204

44.37

EUR

09:26:54

Euronext Dublin (XMSM)

0XL34000000000005MHUQ9

81

44.37

EUR

09:26:54

Euronext Dublin (XMSM)

0XL34000000000005MHUQ8

124

44.36

EUR

09:27:45

Euronext Dublin (XMSM)

0XL34000000000005MHUS0

124

44.36

EUR

09:27:46

Euronext Dublin (XMSM)

0XL34000000000005MHUS5

139

44.35

EUR

09:27:47

Euronext Dublin (XMSM)

0XL34000000000005MHUS8

102

44.32

EUR

09:28:44

Euronext Dublin (XMSM)

0XL34000000000005MHUUH

120

44.31

EUR

09:33:03

Euronext Dublin (XMSM)

0XL34000000000005MHV8E

150

44.31

EUR

09:33:05

Euronext Dublin (XMSM)

0XL34000000000005MHV8K

5

44.31

EUR

09:33:05

Euronext Dublin (XMSM)

0XL34000000000005MHV8L

244

44.31

EUR

09:33:23

Euronext Dublin (XMSM)

0XL34000000000005MHV9A

536

44.28

EUR

09:33:30

Euronext Dublin (XMSM)

0XL34000000000005MHV9F

332

44.30

EUR

09:35:12

Euronext Dublin (XMSM)

0XL34000000000005MHVEF

817

44.29

EUR

09:36:26

Euronext Dublin (XMSM)

0XL34000000000005MHVIA

144

44.28

EUR

09:36:41

Euronext Dublin (XMSM)

0XL34000000000005MHVIV

175

44.28

EUR

09:37:16

Euronext Dublin (XMSM)

0XL34000000000005MHVKD

136

44.25

EUR

09:37:26

Euronext Dublin (XMSM)

0XL34000000000005MHVKP

127

44.25

EUR

09:37:26

Euronext Dublin (XMSM)

0XL34000000000005MHVKM

151

44.23

EUR

09:37:53

Euronext Dublin (XMSM)

0XL34000000000005MHVM9

89

44.24

EUR

09:37:53

Euronext Dublin (XMSM)

0XL34000000000005MHVM8

36

44.28

EUR

09:40:48

Euronext Dublin (XMSM)

0XL34000000000005MHVT2

54

44.28

EUR

09:40:48

Euronext Dublin (XMSM)

0XL34000000000005MHVT1

76

44.28

EUR

09:42:05

Euronext Dublin (XMSM)

0XL34000000000005MHVVK

150

44.27

EUR

09:42:14

Euronext Dublin (XMSM)

0XL34000000000005MI00J

263

44.28

EUR

09:46:04

Euronext Dublin (XMSM)

0XL34000000000005MI07R

53

44.27

EUR

09:46:38

Euronext Dublin (XMSM)

0XL34000000000005MI094

11

44.27

EUR

09:46:38

Euronext Dublin (XMSM)

0XL34000000000005MI093

70

44.27

EUR

09:47:25

Euronext Dublin (XMSM)

0XL34000000000005MI0AN

97

44.27

EUR

09:47:25

Euronext Dublin (XMSM)

0XL34000000000005MI0AO

360

44.26

EUR

09:47:25

Euronext Dublin (XMSM)

0XL34000000000005MI0AP

137

44.35

EUR

09:50:33

Euronext Dublin (XMSM)

0XL34000000000005MI0JH

136

44.33

EUR

09:50:59

Euronext Dublin (XMSM)

0XL34000000000005MI0KO

145

44.34

EUR

09:52:02

Euronext Dublin (XMSM)

0XL34000000000005MI0OE

157

44.32

EUR

09:52:53

Euronext Dublin (XMSM)

0XL34000000000005MI0Q9

80

44.33

EUR

09:53:21

Euronext Dublin (XMSM)

0XL34000000000005MI0RO

61

44.32

EUR

09:54:20

Euronext Dublin (XMSM)

0XL34000000000005MI0UG

42

44.32

EUR

09:54:20

Euronext Dublin (XMSM)

0XL34000000000005MI0UF

48

44.32

EUR

09:54:20

Euronext Dublin (XMSM)

0XL34000000000005MI0UE

228

44.33

EUR

09:57:18

Euronext Dublin (XMSM)

0XL34000000000005MI14T

6

44.33

EUR

09:57:18

Euronext Dublin (XMSM)

0XL34000000000005MI14U

72

44.32

EUR

09:57:25

Euronext Dublin (XMSM)

0XL34000000000005MI15A

53

44.32

EUR

09:57:25

Euronext Dublin (XMSM)

0XL34000000000005MI15C

124

44.32

EUR

09:57:25

Euronext Dublin (XMSM)

0XL34000000000005MI15B

240

44.37

EUR

09:59:04

Euronext Dublin (XMSM)

0XL34000000000005MI18J

150

44.35

EUR

09:59:21

Euronext Dublin (XMSM)

0XL34000000000005MI19D

82

44.35

EUR

09:59:21

Euronext Dublin (XMSM)

0XL34000000000005MI19E

72

44.34

EUR

09:59:30

Euronext Dublin (XMSM)

0XL34000000000005MI19P

116

44.34

EUR

10:00:22

Euronext Dublin (XMSM)

0XL34000000000005MI1BL

455

44.36

EUR

10:02:03

Euronext Dublin (XMSM)

0XL34000000000005MI1F4

858

44.36

EUR

10:02:03

Euronext Dublin (XMSM)

0XL34000000000005MI1F5

150

44.36

EUR

10:02:03

Euronext Dublin (XMSM)

0XL34000000000005MI1F6

122

44.36

EUR

10:02:03

Euronext Dublin (XMSM)

0XL34000000000005MI1F7

103

44.37

EUR

10:02:15

Euronext Dublin (XMSM)

0XL34000000000005MI1FO

45

44.36

EUR

10:03:11

Euronext Dublin (XMSM)

0XL34000000000005MI1I7

190

44.36

EUR

10:03:57

Euronext Dublin (XMSM)

0XL34000000000005MI1K2

146

44.36

EUR

10:03:57

Euronext Dublin (XMSM)

0XL34000000000005MI1K3

204

44.35

EUR

10:03:58

Euronext Dublin (XMSM)

0XL34000000000005MI1K6

75

44.35

EUR

10:04:30

Euronext Dublin (XMSM)

0XL34000000000005MI1LN

79

44.38

EUR

10:06:07

Euronext Dublin (XMSM)

0XL34000000000005MI1P2

64

44.38

EUR

10:06:12

Euronext Dublin (XMSM)

0XL34000000000005MI1P5

210

44.38

EUR

10:06:12

Euronext Dublin (XMSM)

0XL34000000000005MI1P6

19

44.40

EUR

10:07:47

Euronext Dublin (XMSM)

0XL34000000000005MI1SB

342

44.40

EUR

10:07:47

Euronext Dublin (XMSM)

0XL34000000000005MI1SC

169

44.42

EUR

10:08:46

Euronext Dublin (XMSM)

0XL34000000000005MI1TU

91

44.41

EUR

10:09:06

Euronext Dublin (XMSM)

0XL34000000000005MI1US

464

44.42

EUR

10:09:06

Euronext Dublin (XMSM)

0XL34000000000005MI1UQ

384

44.40

EUR

10:09:09

Euronext Dublin (XMSM)

0XL34000000000005MI1V9

158

44.40

EUR

10:09:15

Euronext Dublin (XMSM)

0XL34000000000005MI1VH

87

44.40

EUR

10:09:15

Euronext Dublin (XMSM)

0XL34000000000005MI1VG

215

44.40

EUR

10:10:21

Euronext Dublin (XMSM)

0XL34000000000005MI21E

150

44.39

EUR

10:12:43

Euronext Dublin (XMSM)

0XL34000000000005MI273

207

44.39

EUR

10:12:43

Euronext Dublin (XMSM)

0XL34000000000005MI274

68

44.38

EUR

10:13:00

Euronext Dublin (XMSM)

0XL34000000000005MI27J

246

44.38

EUR

10:13:22

Euronext Dublin (XMSM)

0XL34000000000005MI28K

115

44.37

EUR

10:13:22

Euronext Dublin (XMSM)

0XL34000000000005MI28L

88

44.38

EUR

10:14:00

Euronext Dublin (XMSM)

0XL34000000000005MI2AS

69

44.36

EUR

10:14:30

Euronext Dublin (XMSM)

0XL34000000000005MI2C2

19

44.36

EUR

10:15:03

Euronext Dublin (XMSM)

0XL34000000000005MI2DG

111

44.36

EUR

10:15:03

Euronext Dublin (XMSM)

0XL34000000000005MI2DH

20

44.37

EUR

10:15:16

Euronext Dublin (XMSM)

0XL34000000000005MI2DV

25

44.37

EUR

10:15:26

Euronext Dublin (XMSM)

0XL34000000000005MI2EL

124

44.37

EUR

10:15:26

Euronext Dublin (XMSM)

0XL34000000000005MI2EK

143

44.35

EUR

10:15:49

Euronext Dublin (XMSM)

0XL34000000000005MI2FH

105

44.35

EUR

10:17:57

Euronext Dublin (XMSM)

0XL34000000000005MI2M7

108

44.34

EUR

10:17:58

Euronext Dublin (XMSM)

0XL34000000000005MI2MD

148

44.34

EUR

10:17:58

Euronext Dublin (XMSM)

0XL34000000000005MI2MG

95

44.33

EUR

10:19:01

Euronext Dublin (XMSM)

0XL34000000000005MI2OQ

66

44.34

EUR

10:21:11

Euronext Dublin (XMSM)

0XL34000000000005MI2U9

158

44.33

EUR

10:21:11

Euronext Dublin (XMSM)

0XL34000000000005MI2UA

145

44.34

EUR

10:22:24

Euronext Dublin (XMSM)

0XL34000000000005MI30E

258

44.34

EUR

10:22:47

Euronext Dublin (XMSM)

0XL34000000000005MI31C

304

44.39

EUR

10:26:23

Euronext Dublin (XMSM)

0XL34000000000005MI3A5

156

44.38

EUR

10:27:05

Euronext Dublin (XMSM)

0XL34000000000005MI3BS

104

44.36

EUR

10:27:51

Euronext Dublin (XMSM)

0XL34000000000005MI3DC

240

44.36

EUR

10:27:51

Euronext Dublin (XMSM)

0XL34000000000005MI3DB

66

44.35

EUR

10:27:53

Euronext Dublin (XMSM)

0XL34000000000005MI3DE

116

44.36

EUR

10:31:00

Euronext Dublin (XMSM)

0XL34000000000005MI3JJ

214

44.37

EUR

10:31:00

Euronext Dublin (XMSM)

0XL34000000000005MI3JI

323

44.37

EUR

10:34:43

Euronext Dublin (XMSM)

0XL34000000000005MI3PV

1102

44.37

EUR

10:34:43

Euronext Dublin (XMSM)

0XL34000000000005MI3PU

105

44.37

EUR

10:34:43

Euronext Dublin (XMSM)

0XL34000000000005MI3Q0

73

44.36

EUR

10:35:31

Euronext Dublin (XMSM)

0XL34000000000005MI3S1

276

44.40

EUR

10:36:33

Euronext Dublin (XMSM)

0XL34000000000005MI3UV

26

44.40

EUR

10:36:33

Euronext Dublin (XMSM)

0XL34000000000005MI3V0

66

44.40

EUR

10:36:43

Euronext Dublin (XMSM)

0XL34000000000005MI3VA

91

44.40

EUR

10:36:43

Euronext Dublin (XMSM)

0XL34000000000005MI3VC

411

44.39

EUR

10:37:25

Euronext Dublin (XMSM)

0XL34000000000005MI416

121

44.40

EUR

10:37:44

Euronext Dublin (XMSM)

0XL34000000000005MI426

73

44.40

EUR

10:37:45

Euronext Dublin (XMSM)

0XL34000000000005MI429

63

44.39

EUR

10:37:46

Euronext Dublin (XMSM)

0XL34000000000005MI42A

121

44.38

EUR

10:39:54

Euronext Dublin (XMSM)

0XL34000000000005MI467

87

44.38

EUR

10:40:52

Euronext Dublin (XMSM)

0XL34000000000005MI47K

81

44.37

EUR

10:40:52

Euronext Dublin (XMSM)

0XL34000000000005MI47L

76

44.37

EUR

10:41:27

Euronext Dublin (XMSM)

0XL34000000000005MI48M

70

44.35

EUR

10:41:37

Euronext Dublin (XMSM)

0XL34000000000005MI493

82

44.34

EUR

10:42:14

Euronext Dublin (XMSM)

0XL34000000000005MI4AK

63

44.35

EUR

10:43:32

Euronext Dublin (XMSM)

0XL34000000000005MI4DG

95

44.34

EUR

10:44:03

Euronext Dublin (XMSM)

0XL34000000000005MI4EJ

81

44.33

EUR

10:44:03

Euronext Dublin (XMSM)

0XL34000000000005MI4EK

40

44.35

EUR

10:45:05

Euronext Dublin (XMSM)

0XL34000000000005MI4H0

59

44.35

EUR

10:45:05

Euronext Dublin (XMSM)

0XL34000000000005MI4H1

132

44.34

EUR

10:45:08

Euronext Dublin (XMSM)

0XL34000000000005MI4H3

314

44.36

EUR

10:46:33

Euronext Dublin (XMSM)

0XL34000000000005MI4KH

1137

44.36

EUR

10:46:33

Euronext Dublin (XMSM)

0XL34000000000005MI4KI

71

44.36

EUR

10:46:46

Euronext Dublin (XMSM)

0XL34000000000005MI4L8

1119

44.37

EUR

10:46:59

Euronext Dublin (XMSM)

0XL34000000000005MI4LI

347

44.37

EUR

10:46:59

Euronext Dublin (XMSM)

0XL34000000000005MI4LJ

332

44.37

EUR

10:47:23

Euronext Dublin (XMSM)

0XL34000000000005MI4MA

143

44.40

EUR

10:48:24

Euronext Dublin (XMSM)

0XL34000000000005MI4ON

30

44.39

EUR

10:48:32

Euronext Dublin (XMSM)

0XL34000000000005MI4OS

57

44.39

EUR

10:48:32

Euronext Dublin (XMSM)

0XL34000000000005MI4OR

150

44.39

EUR

10:48:33

Euronext Dublin (XMSM)

0XL34000000000005MI4P0

185

44.39

EUR

10:48:33

Euronext Dublin (XMSM)

0XL34000000000005MI4P1

370

44.43

EUR

10:50:14

Euronext Dublin (XMSM)

0XL34000000000005MI4SI

60

44.46

EUR

10:50:29

Euronext Dublin (XMSM)

0XL34000000000005MI4T8

127

44.46

EUR

10:50:29

Euronext Dublin (XMSM)

0XL34000000000005MI4T9

41

44.46

EUR

10:51:10

Euronext Dublin (XMSM)

0XL34000000000005MI4UP

261

44.46

EUR

10:51:10

Euronext Dublin (XMSM)

0XL34000000000005MI4UO

60

44.46

EUR

10:51:10

Euronext Dublin (XMSM)

0XL34000000000005MI4US

127

44.46

EUR

10:51:10

Euronext Dublin (XMSM)

0XL34000000000005MI4UR

36

44.46

EUR

10:51:10

Euronext Dublin (XMSM)

0XL34000000000005MI4UQ

64

44.48

EUR

10:51:13

Euronext Dublin (XMSM)

0XL34000000000005MI4VV

60

44.48

EUR

10:51:13

Euronext Dublin (XMSM)

0XL34000000000005MI4VU

479

44.48

EUR

10:51:13

Euronext Dublin (XMSM)

0XL34000000000005MI4VT

1544

44.47

EUR

10:51:21

Euronext Dublin (XMSM)

0XL34000000000005MI50F

60

44.49

EUR

10:52:08

Euronext Dublin (XMSM)

0XL34000000000005MI524

60

44.49

EUR

10:52:08

Euronext Dublin (XMSM)

0XL34000000000005MI523

60

44.48

EUR

10:52:10

Euronext Dublin (XMSM)

0XL34000000000005MI529

539

44.47

EUR

10:52:14

Euronext Dublin (XMSM)

0XL34000000000005MI52D

83

44.48

EUR

10:52:14

Euronext Dublin (XMSM)

0XL34000000000005MI52B

219

44.46

EUR

10:52:26

Euronext Dublin (XMSM)

0XL34000000000005MI52K

14

44.46

EUR

10:52:29

Euronext Dublin (XMSM)

0XL34000000000005MI52M

12

44.46

EUR

10:52:29

Euronext Dublin (XMSM)

0XL34000000000005MI52O

192

44.46

EUR

10:52:44

Euronext Dublin (XMSM)

0XL34000000000005MI535

973

44.45

EUR

10:52:44

Euronext Dublin (XMSM)

0XL34000000000005MI536

13

44.46

EUR

10:52:44

Euronext Dublin (XMSM)

0XL34000000000005MI534

17

44.44

EUR

10:53:14

Euronext Dublin (XMSM)

0XL34000000000005MI53U

20

44.44

EUR

10:53:29

Euronext Dublin (XMSM)

0XL34000000000005MI54H

77

44.45

EUR

10:53:44

Euronext Dublin (XMSM)

0XL34000000000005MI559

98

44.44

EUR

10:54:10

Euronext Dublin (XMSM)

0XL34000000000005MI55U

79

44.44

EUR

10:54:10

Euronext Dublin (XMSM)

0XL34000000000005MI55T

20

44.44

EUR

10:54:14

Euronext Dublin (XMSM)

0XL34000000000005MI564

890

44.44

EUR

10:54:14

Euronext Dublin (XMSM)

0XL34000000000005MI565

63

44.43

EUR

10:54:43

Euronext Dublin (XMSM)

0XL34000000000005MI56V

26

44.43

EUR

10:54:43

Euronext Dublin (XMSM)

0XL34000000000005MI56U

97

44.43

EUR

10:54:43

Euronext Dublin (XMSM)

0XL34000000000005MI56T

12

44.43

EUR

10:54:44

Euronext Dublin (XMSM)

0XL34000000000005MI570

12

44.43

EUR

10:54:44

Euronext Dublin (XMSM)

0XL34000000000005MI571

12

44.44

EUR

10:56:29

Euronext Dublin (XMSM)

0XL34000000000005MI5B1

79

44.44

EUR

10:56:29

Euronext Dublin (XMSM)

0XL34000000000005MI5B0

12

44.44

EUR

10:56:29

Euronext Dublin (XMSM)

0XL34000000000005MI5AV

60

44.44

EUR

10:56:40

Euronext Dublin (XMSM)

0XL34000000000005MI5BC

130

44.44

EUR

10:56:40

Euronext Dublin (XMSM)

0XL34000000000005MI5BB

8

44.44

EUR

10:56:40

Euronext Dublin (XMSM)

0XL34000000000005MI5BA

60

44.44

EUR

10:56:42

Euronext Dublin (XMSM)

0XL34000000000005MI5BH

150

44.44

EUR

10:56:42

Euronext Dublin (XMSM)

0XL34000000000005MI5BG

9

44.44

EUR

10:56:43

Euronext Dublin (XMSM)

0XL34000000000005MI5BO

9

44.44

EUR

10:56:43

Euronext Dublin (XMSM)

0XL34000000000005MI5BN

9

44.44

EUR

10:56:43

Euronext Dublin (XMSM)

0XL34000000000005MI5BP

300

44.43

EUR

10:57:12

Euronext Dublin (XMSM)

0XL34000000000005MI5CT

300

44.43

EUR

10:57:12

Euronext Dublin (XMSM)

0XL34000000000005MI5CS

203

44.43

EUR

10:57:12

Euronext Dublin (XMSM)

0XL34000000000005MI5CR

394

44.43

EUR

10:57:12

Euronext Dublin (XMSM)

0XL34000000000005MI5CU

84

44.44

EUR

10:58:24

Euronext Dublin (XMSM)

0XL34000000000005MI5FP

114

44.44

EUR

10:58:24

Euronext Dublin (XMSM)

0XL34000000000005MI5FQ

791

44.42

EUR

10:58:27

Euronext Dublin (XMSM)

0XL34000000000005MI5G2

200

44.42

EUR

10:58:44

Euronext Dublin (XMSM)

0XL34000000000005MI5GI

12

44.42

EUR

10:58:44

Euronext Dublin (XMSM)

0XL34000000000005MI5GH

205

44.41

EUR

10:58:46

Euronext Dublin (XMSM)

0XL34000000000005MI5GJ

171

44.41

EUR

10:58:48

Euronext Dublin (XMSM)

0XL34000000000005MI5GK

225

44.43

EUR

11:00:27

Euronext Dublin (XMSM)

0XL34000000000005MI5KC

97

44.42

EUR

11:00:29

Euronext Dublin (XMSM)

0XL34000000000005MI5KF

80

44.41

EUR

11:00:44

Euronext Dublin (XMSM)

0XL34000000000005MI5KR

133

44.43

EUR

11:04:54

Euronext Dublin (XMSM)

0XL34000000000005MI5T4

921

44.43

EUR

11:04:54

Euronext Dublin (XMSM)

0XL34000000000005MI5T6

222

44.43

EUR

11:04:54

Euronext Dublin (XMSM)

0XL34000000000005MI5T5

183

44.43

EUR

11:05:18

Euronext Dublin (XMSM)

0XL34000000000005MI5U8

15

44.46

EUR

11:06:30

Euronext Dublin (XMSM)

0XL34000000000005MI61A

69

44.46

EUR

11:06:30

Euronext Dublin (XMSM)

0XL34000000000005MI61F

151

44.46

EUR

11:06:30

Euronext Dublin (XMSM)

0XL34000000000005MI61G

607

44.46

EUR

11:06:30

Euronext Dublin (XMSM)

0XL34000000000005MI61H

338

44.49

EUR

11:07:18

Euronext Dublin (XMSM)

0XL34000000000005MI63E

112

44.48

EUR

11:07:18

Euronext Dublin (XMSM)

0XL34000000000005MI63F

148

44.48

EUR

11:07:18

Euronext Dublin (XMSM)

0XL34000000000005MI63H

19

44.48

EUR

11:07:18

Euronext Dublin (XMSM)

0XL34000000000005MI63G

65

44.50

EUR

11:08:07

Euronext Dublin (XMSM)

0XL34000000000005MI65O

433

44.50

EUR

11:08:07

Euronext Dublin (XMSM)

0XL34000000000005MI65N

251

44.48

EUR

11:08:08

Euronext Dublin (XMSM)

0XL34000000000005MI65P

396

44.50

EUR

11:12:57

Euronext Dublin (XMSM)

0XL34000000000005MI6EV

29

44.49

EUR

11:13:12

Euronext Dublin (XMSM)

0XL34000000000005MI6F8

168

44.49

EUR

11:13:28

Euronext Dublin (XMSM)

0XL34000000000005MI6FH

300

44.47

EUR

11:14:06

Euronext Dublin (XMSM)

0XL34000000000005MI6GJ

29

44.47

EUR

11:14:06

Euronext Dublin (XMSM)

0XL34000000000005MI6GL

100

44.47

EUR

11:14:06

Euronext Dublin (XMSM)

0XL34000000000005MI6GK

170

44.46

EUR

11:15:21

Euronext Dublin (XMSM)

0XL34000000000005MI6IN

134

44.45

EUR

11:16:42

Euronext Dublin (XMSM)

0XL34000000000005MI6LS

150

44.45

EUR

11:20:31

Euronext Dublin (XMSM)

0XL34000000000005MI6T3

53

44.45

EUR

11:20:34

Euronext Dublin (XMSM)

0XL34000000000005MI6T5

25

44.44

EUR

11:20:43

Euronext Dublin (XMSM)

0XL34000000000005MI6TI

87

44.44

EUR

11:20:43

Euronext Dublin (XMSM)

0XL34000000000005MI6TH

121

44.43

EUR

11:21:01

Euronext Dublin (XMSM)

0XL34000000000005MI6U8

158

44.44

EUR

11:21:01

Euronext Dublin (XMSM)

0XL34000000000005MI6U7

70

44.43

EUR

11:21:11

Euronext Dublin (XMSM)

0XL34000000000005MI6UH

74

44.43

EUR

11:22:03

Euronext Dublin (XMSM)

0XL34000000000005MI6VR

78

44.46

EUR

11:27:11

Euronext Dublin (XMSM)

0XL34000000000005MI798

122

44.48

EUR

11:30:08

Euronext Dublin (XMSM)

0XL34000000000005MI7DN

216

44.48

EUR

11:30:08

Euronext Dublin (XMSM)

0XL34000000000005MI7DO

15

44.47

EUR

11:30:27

Euronext Dublin (XMSM)

0XL34000000000005MI7ET

124

44.47

EUR

11:30:27

Euronext Dublin (XMSM)

0XL34000000000005MI7EU

27

44.47

EUR

11:30:27

Euronext Dublin (XMSM)

0XL34000000000005MI7ES

263

44.46

EUR

11:31:54

Euronext Dublin (XMSM)

0XL34000000000005MI7HB

98

44.46

EUR

11:35:04

Euronext Dublin (XMSM)

0XL34000000000005MI7MJ

50

44.45

EUR

11:37:02

Euronext Dublin (XMSM)

0XL34000000000005MI7Q6

14

44.45

EUR

11:37:02

Euronext Dublin (XMSM)

0XL34000000000005MI7Q7

120

44.44

EUR

11:37:50

Euronext Dublin (XMSM)

0XL34000000000005MI7RB

84

44.44

EUR

11:38:13

Euronext Dublin (XMSM)

0XL34000000000005MI7SD

95

44.43

EUR

11:38:43

Euronext Dublin (XMSM)

0XL34000000000005MI7TD

75

44.46

EUR

11:39:59

Euronext Dublin (XMSM)

0XL34000000000005MI7VR

35

44.49

EUR

11:40:48

Euronext Dublin (XMSM)

0XL34000000000005MI82C

118

44.49

EUR

11:40:49

Euronext Dublin (XMSM)

0XL34000000000005MI82E

298

44.50

EUR

11:45:02

Euronext Dublin (XMSM)

0XL34000000000005MI89C

64

44.50

EUR

11:46:00

Euronext Dublin (XMSM)

0XL34000000000005MI8C4

24

44.50

EUR

11:47:13

Euronext Dublin (XMSM)

0XL34000000000005MI8EM

273

44.50

EUR

11:47:14

Euronext Dublin (XMSM)

0XL34000000000005MI8EO

90

44.48

EUR

11:48:11

Euronext Dublin (XMSM)

0XL34000000000005MI8GB

134

44.49

EUR

11:48:11

Euronext Dublin (XMSM)

0XL34000000000005MI8G8

155

44.49

EUR

11:48:11

Euronext Dublin (XMSM)

0XL34000000000005MI8G9

361

44.49

EUR

11:49:51

Euronext Dublin (XMSM)

0XL34000000000005MI8KC

200

44.50

EUR

11:50:40

Euronext Dublin (XMSM)

0XL34000000000005MI8N4

37

44.50

EUR

11:51:02

Euronext Dublin (XMSM)

0XL34000000000005MI8OF

346

44.50

EUR

11:51:11

Euronext Dublin (XMSM)

0XL34000000000005MI8P3

119

44.50

EUR

11:54:52

Euronext Dublin (XMSM)

0XL34000000000005MI91R

271

44.49

EUR

11:55:32

Euronext Dublin (XMSM)

0XL34000000000005MI93F

73

44.49

EUR

11:56:09

Euronext Dublin (XMSM)

0XL34000000000005MI94T

48

44.49

EUR

11:56:09

Euronext Dublin (XMSM)

0XL34000000000005MI94U

18

44.49

EUR

11:56:38

Euronext Dublin (XMSM)

0XL34000000000005MI95V

22

44.49

EUR

11:57:06

Euronext Dublin (XMSM)

0XL34000000000005MI96R

100

44.49

EUR

11:57:16

Euronext Dublin (XMSM)

0XL34000000000005MI978

20

44.48

EUR

11:57:41

Euronext Dublin (XMSM)

0XL34000000000005MI98D

41

44.48

EUR

11:58:28

Euronext Dublin (XMSM)

0XL34000000000005MI9B0

289

44.48

EUR

11:58:28

Euronext Dublin (XMSM)

0XL34000000000005MI9B1

125

44.48

EUR

11:58:32

Euronext Dublin (XMSM)

0XL34000000000005MI9B6

127

44.47

EUR

11:59:46

Euronext Dublin (XMSM)

0XL34000000000005MI9D8

21

44.46

EUR

12:00:44

Euronext Dublin (XMSM)

0XL34000000000005MI9FQ

45

44.46

EUR

12:00:54

Euronext Dublin (XMSM)

0XL34000000000005MI9FS

19

44.46

EUR

12:01:07

Euronext Dublin (XMSM)

0XL34000000000005MI9GE

39

44.46

EUR

12:01:07

Euronext Dublin (XMSM)

0XL34000000000005MI9GG

110

44.47

EUR

12:03:22

Euronext Dublin (XMSM)

0XL34000000000005MI9N1

150

44.47

EUR

12:03:30

Euronext Dublin (XMSM)

0XL34000000000005MI9NE

159

44.49

EUR

12:07:08

Euronext Dublin (XMSM)

0XL34000000000005MI9VI

164

44.50

EUR

12:07:08

Euronext Dublin (XMSM)

0XL34000000000005MI9VH

66

44.49

EUR

12:07:09

Euronext Dublin (XMSM)

0XL34000000000005MI9VK

482

44.49

EUR

12:07:20

Euronext Dublin (XMSM)

0XL34000000000005MI9VR

153

44.48

EUR

12:07:21

Euronext Dublin (XMSM)

0XL34000000000005MI9VS

206

44.47

EUR

12:08:09

Euronext Dublin (XMSM)

0XL34000000000005MIA1F

39

44.47

EUR

12:08:10

Euronext Dublin (XMSM)

0XL34000000000005MIA1G

79

44.48

EUR

12:09:45

Euronext Dublin (XMSM)

0XL34000000000005MIA41

63

44.50

EUR

12:10:54

Euronext Dublin (XMSM)

0XL34000000000005MIA8S

244

44.50

EUR

12:10:54

Euronext Dublin (XMSM)

0XL34000000000005MIA8R

113

44.50

EUR

12:10:57

Euronext Dublin (XMSM)

0XL34000000000005MIA90

53

44.48

EUR

12:11:17

Euronext Dublin (XMSM)

0XL34000000000005MIA9M

232

44.49

EUR

12:11:17

Euronext Dublin (XMSM)

0XL34000000000005MIA9K

22

44.49

EUR

12:11:17

Euronext Dublin (XMSM)

0XL34000000000005MIA9L

76

44.50

EUR

12:36:28

Euronext Dublin (XMSM)

0XL34000000000005MIBQJ

434

44.50

EUR

12:39:03

Euronext Dublin (XMSM)

0XL34000000000005MIC1F

66

44.49

EUR

12:39:31

Euronext Dublin (XMSM)

0XL34000000000005MIC2F

54

44.49

EUR

12:39:31

Euronext Dublin (XMSM)

0XL34000000000005MIC2G

49

44.49

EUR

12:39:55

Euronext Dublin (XMSM)

0XL34000000000005MIC38

90

44.49

EUR

12:40:50

Euronext Dublin (XMSM)

0XL34000000000005MIC4S

152

44.48

EUR

12:40:52

Euronext Dublin (XMSM)

0XL34000000000005MIC4U

33

44.48

EUR

12:41:35

Euronext Dublin (XMSM)

0XL34000000000005MIC6P

63

44.48

EUR

12:41:35

Euronext Dublin (XMSM)

0XL34000000000005MIC6O

113

44.48

EUR

12:42:59

Euronext Dublin (XMSM)

0XL34000000000005MICA9

73

44.48

EUR

12:43:05

Euronext Dublin (XMSM)

0XL34000000000005MICAB

241

45.24

EUR

13:14:41

Euronext Dublin (XMSM)

0XL34000000000005MIGB8

26

45.25

EUR

13:14:42

Euronext Dublin (XMSM)

0XL34000000000005MIGBG

76

45.25

EUR

13:14:44

Euronext Dublin (XMSM)

0XL34000000000005MIGBJ

400

45.25

EUR

13:14:57

Euronext Dublin (XMSM)

0XL34000000000005MIGC7

27

45.25

EUR

13:14:57

Euronext Dublin (XMSM)

0XL34000000000005MIGC6

31

45.25

EUR

13:14:57

Euronext Dublin (XMSM)

0XL34000000000005MIGC5

636

45.23

EUR

13:15:13

Euronext Dublin (XMSM)

0XL34000000000005MIGDD

75

45.24

EUR

13:15:13

Euronext Dublin (XMSM)

0XL34000000000005MIGDF

1796

45.21

EUR

13:15:14

Euronext Dublin (XMSM)

0XL34000000000005MIGDM

352

45.24

EUR

13:15:26

Euronext Dublin (XMSM)

0XL34000000000005MIGFB

120

45.24

EUR

13:15:26

Euronext Dublin (XMSM)

0XL34000000000005MIGFA

149

45.24

EUR

13:15:26

Euronext Dublin (XMSM)

0XL34000000000005MIGFD

2280

45.23

EUR

13:15:27

Euronext Dublin (XMSM)

0XL34000000000005MIGFF

370

45.28

EUR

13:15:30

Euronext Dublin (XMSM)

0XL34000000000005MIGGC

168

45.28

EUR

13:15:30

Euronext Dublin (XMSM)

0XL34000000000005MIGGD

95

45.28

EUR

13:15:33

Euronext Dublin (XMSM)

0XL34000000000005MIGGQ

1106

45.28

EUR

13:15:33

Euronext Dublin (XMSM)

0XL34000000000005MIGGP

91

45.29

EUR

13:15:38

Euronext Dublin (XMSM)

0XL34000000000005MIGH9

762

45.29

EUR

13:15:38

Euronext Dublin (XMSM)

0XL34000000000005MIGHA

404

45.29

EUR

13:15:46

Euronext Dublin (XMSM)

0XL34000000000005MIGI2

16

45.29

EUR

13:15:46

Euronext Dublin (XMSM)

0XL34000000000005MIGI3

27

45.30

EUR

13:15:55

Euronext Dublin (XMSM)

0XL34000000000005MIGJ0

20

45.30

EUR

13:15:55

Euronext Dublin (XMSM)

0XL34000000000005MIGJ1

251

45.30

EUR

13:15:55

Euronext Dublin (XMSM)

0XL34000000000005MIGIV

16

45.30

EUR

13:15:55

Euronext Dublin (XMSM)

0XL34000000000005MIGJ2

14

45.29

EUR

13:15:57

Euronext Dublin (XMSM)

0XL34000000000005MIGJA

150

45.29

EUR

13:15:57

Euronext Dublin (XMSM)

0XL34000000000005MIGJB

27

45.29

EUR

13:15:57

Euronext Dublin (XMSM)

0XL34000000000005MIGJC

26

45.29

EUR

13:15:59

Euronext Dublin (XMSM)

0XL34000000000005MIGJM

150

45.29

EUR

13:15:59

Euronext Dublin (XMSM)

0XL34000000000005MIGJL

150

45.29

EUR

13:16:00

Euronext Dublin (XMSM)

0XL34000000000005MIGJS

25

45.29

EUR

13:16:00

Euronext Dublin (XMSM)

0XL34000000000005MIGJT

662

45.30

EUR

13:16:00

Euronext Dublin (XMSM)

0XL34000000000005MIGJU

115

45.29

EUR

13:16:00

Euronext Dublin (XMSM)

0XL34000000000005MIGJV

55

45.29

EUR

13:16:02

Euronext Dublin (XMSM)

0XL34000000000005MIGK4

198

45.29

EUR

13:16:02

Euronext Dublin (XMSM)

0XL34000000000005MIGK3

21

45.29

EUR

13:16:02

Euronext Dublin (XMSM)

0XL34000000000005MIGK5

23

45.30

EUR

13:16:03

Euronext Dublin (XMSM)

0XL34000000000005MIGKB

63

45.30

EUR

13:16:03

Euronext Dublin (XMSM)

0XL34000000000005MIGKC

46

45.30

EUR

13:16:03

Euronext Dublin (XMSM)

0XL34000000000005MIGKD

171

45.30

EUR

13:16:03

Euronext Dublin (XMSM)

0XL34000000000005MIGKE

170

45.31

EUR

13:16:09

Euronext Dublin (XMSM)

0XL34000000000005MIGLQ

2

45.30

EUR

13:16:09

Euronext Dublin (XMSM)

0XL34000000000005MIGLM

25

45.31

EUR

13:16:09

Euronext Dublin (XMSM)

0XL34000000000005MIGLP

760

45.31

EUR

13:16:09

Euronext Dublin (XMSM)

0XL34000000000005MIGLN

2

45.31

EUR

13:16:09

Euronext Dublin (XMSM)

0XL34000000000005MIGLO

1336

45.32

EUR

13:16:12

Euronext Dublin (XMSM)

0XL34000000000005MIGMB

63

45.32

EUR

13:16:12

Euronext Dublin (XMSM)

0XL34000000000005MIGMC

27

45.32

EUR

13:16:14

Euronext Dublin (XMSM)

0XL34000000000005MIGMJ

21

45.32

EUR

13:16:14

Euronext Dublin (XMSM)

0XL34000000000005MIGMK

424

45.31

EUR

13:16:19

Euronext Dublin (XMSM)

0XL34000000000005MIGMU

150

45.30

EUR

13:16:19

Euronext Dublin (XMSM)

0XL34000000000005MIGN6

7

45.29

EUR

13:16:19

Euronext Dublin (XMSM)

0XL34000000000005MIGN4

128

45.30

EUR

13:16:19

Euronext Dublin (XMSM)

0XL34000000000005MIGN5

314

45.31

EUR

13:16:19

Euronext Dublin (XMSM)

0XL34000000000005MIGMV

50

45.31

EUR

13:16:21

Euronext Dublin (XMSM)

0XL34000000000005MIGNJ

22

45.32

EUR

13:16:21

Euronext Dublin (XMSM)

0XL34000000000005MIGNK

13

45.32

EUR

13:16:21

Euronext Dublin (XMSM)

0XL34000000000005MIGNL

24

45.32

EUR

13:16:21

Euronext Dublin (XMSM)

0XL34000000000005MIGNM

251

45.32

EUR

13:16:21

Euronext Dublin (XMSM)

0XL34000000000005MIGNN

172

45.32

EUR

13:16:21

Euronext Dublin (XMSM)

0XL34000000000005MIGNO

150

45.32

EUR

13:16:23

Euronext Dublin (XMSM)

0XL34000000000005MIGO1

171

45.32

EUR

13:16:23

Euronext Dublin (XMSM)

0XL34000000000005MIGO2

27

45.32

EUR

13:16:23

Euronext Dublin (XMSM)

0XL34000000000005MIGO3

455

45.31

EUR

13:16:25

Euronext Dublin (XMSM)

0XL34000000000005MIGO8

50

45.30

EUR

13:16:25

Euronext Dublin (XMSM)

0XL34000000000005MIGOA

135

45.30

EUR

13:16:25

Euronext Dublin (XMSM)

0XL34000000000005MIGO9

523

45.30

EUR

13:16:26

Euronext Dublin (XMSM)

0XL34000000000005MIGOB

724

45.31

EUR

13:16:47

Euronext Dublin (XMSM)

0XL34000000000005MIGP7

70

45.31

EUR

13:16:47

Euronext Dublin (XMSM)

0XL34000000000005MIGP8

749

45.32

EUR

13:16:50

Euronext Dublin (XMSM)

0XL34000000000005MIGPK

35

45.35

EUR

13:16:51

Euronext Dublin (XMSM)

0XL34000000000005MIGQ5

1519

45.34

EUR

13:16:59

Euronext Dublin (XMSM)

0XL34000000000005MIGQE

521

45.34

EUR

13:16:59

Euronext Dublin (XMSM)

0XL34000000000005MIGQF

68

45.35

EUR

13:16:59

Euronext Dublin (XMSM)

0XL34000000000005MIGQG

201

45.34

EUR

13:17:03

Euronext Dublin (XMSM)

0XL34000000000005MIGRB

388

45.33

EUR

13:17:22

Euronext Dublin (XMSM)

0XL34000000000005MIGSV

320

45.33

EUR

13:17:22

Euronext Dublin (XMSM)

0XL34000000000005MIGSU

709

45.32

EUR

13:17:23

Euronext Dublin (XMSM)

0XL34000000000005MIGT3

64

45.32

EUR

13:17:23

Euronext Dublin (XMSM)

0XL34000000000005MIGTB

336

45.31

EUR

13:17:29

Euronext Dublin (XMSM)

0XL34000000000005MIGTS

73

45.29

EUR

13:18:05

Euronext Dublin (XMSM)

0XL34000000000005MIGV8

58

45.29

EUR

13:18:05

Euronext Dublin (XMSM)

0XL34000000000005MIGV9

58

45.30

EUR

13:18:05

Euronext Dublin (XMSM)

0XL34000000000005MIGV7

439

45.31

EUR

13:18:05

Euronext Dublin (XMSM)

0XL34000000000005MIGV4

134

45.29

EUR

13:18:05

Euronext Dublin (XMSM)

0XL34000000000005MIGV5

73

45.30

EUR

13:18:05

Euronext Dublin (XMSM)

0XL34000000000005MIGV6

124

45.27

EUR

13:18:32

Euronext Dublin (XMSM)

0XL34000000000005MIH0I

151

45.27

EUR

13:18:32

Euronext Dublin (XMSM)

0XL34000000000005MIH0M

82

45.25

EUR

13:18:37

Euronext Dublin (XMSM)

0XL34000000000005MIH1D

1301

45.25

EUR

13:18:37

Euronext Dublin (XMSM)

0XL34000000000005MIH1C

26

45.25

EUR

13:18:51

Euronext Dublin (XMSM)

0XL34000000000005MIH26

61

45.25

EUR

13:18:51

Euronext Dublin (XMSM)

0XL34000000000005MIH27

120

45.25

EUR

13:18:51

Euronext Dublin (XMSM)

0XL34000000000005MIH28

30

45.25

EUR

13:18:51

Euronext Dublin (XMSM)

0XL34000000000005MIH29

11

45.25

EUR

13:18:51

Euronext Dublin (XMSM)

0XL34000000000005MIH2A

1647

45.24

EUR

13:19:03

Euronext Dublin (XMSM)

0XL34000000000005MIH36

287

45.23

EUR

13:19:12

Euronext Dublin (XMSM)

0XL34000000000005MIH3F

177

45.23

EUR

13:19:12

Euronext Dublin (XMSM)

0XL34000000000005MIH3I

89

45.22

EUR

13:19:12

Euronext Dublin (XMSM)

0XL34000000000005MIH3J

126

45.22

EUR

13:19:12

Euronext Dublin (XMSM)

0XL34000000000005MIH3K

192

45.18

EUR

13:20:04

Euronext Dublin (XMSM)

0XL34000000000005MIH63

2619

45.23

EUR

13:21:03

Euronext Dublin (XMSM)

0XL34000000000005MIH99

150

45.26

EUR

13:21:05

Euronext Dublin (XMSM)

0XL34000000000005MIHA0

72

45.26

EUR

13:21:05

Euronext Dublin (XMSM)

0XL34000000000005MIHA1

138

45.28

EUR

13:21:31

Euronext Dublin (XMSM)

0XL34000000000005MIHBG

370

45.28

EUR

13:22:17

Euronext Dublin (XMSM)

0XL34000000000005MIHD5

131

45.28

EUR

13:22:17

Euronext Dublin (XMSM)

0XL34000000000005MIHD8

445

45.28

EUR

13:22:17

Euronext Dublin (XMSM)

0XL34000000000005MIHD6

435

45.26

EUR

13:22:21

Euronext Dublin (XMSM)

0XL34000000000005MIHE2

147

45.26

EUR

13:22:23

Euronext Dublin (XMSM)

0XL34000000000005MIHEC

522

45.26

EUR

13:22:23

Euronext Dublin (XMSM)

0XL34000000000005MIHED

132

45.25

EUR

13:22:48

Euronext Dublin (XMSM)

0XL34000000000005MIHG6

162

45.25

EUR

13:23:50

Euronext Dublin (XMSM)

0XL34000000000005MIHIT

1270

45.27

EUR

13:24:06

Euronext Dublin (XMSM)

0XL34000000000005MIHKD

150

45.27

EUR

13:24:07

Euronext Dublin (XMSM)

0XL34000000000005MIHKE

30

45.27

EUR

13:24:07

Euronext Dublin (XMSM)

0XL34000000000005MIHKF

400

45.27

EUR

13:24:07

Euronext Dublin (XMSM)

0XL34000000000005MIHKG

47

45.27

EUR

13:24:08

Euronext Dublin (XMSM)

0XL34000000000005MIHKJ

50

45.27

EUR

13:24:10

Euronext Dublin (XMSM)

0XL34000000000005MIHKL

238

45.28

EUR

13:24:35

Euronext Dublin (XMSM)

0XL34000000000005MIHLH

33

45.29

EUR

13:24:50

Euronext Dublin (XMSM)

0XL34000000000005MIHM5

150

45.29

EUR

13:24:50

Euronext Dublin (XMSM)

0XL34000000000005MIHM4

9

45.29

EUR

13:24:54

Euronext Dublin (XMSM)

0XL34000000000005MIHMP

15

45.29

EUR

13:24:54

Euronext Dublin (XMSM)

0XL34000000000005MIHMQ

2565

45.23

EUR

13:25:01

Euronext Dublin (XMSM)

0XL34000000000005MIHNU

1082

45.17

EUR

13:25:06

Euronext Dublin (XMSM)

0XL34000000000005MIHOR

75

45.18

EUR

13:25:06

Euronext Dublin (XMSM)

0XL34000000000005MIHOS

86

45.19

EUR

13:25:09

Euronext Dublin (XMSM)

0XL34000000000005MIHP9

1241

45.19

EUR

13:25:09

Euronext Dublin (XMSM)

0XL34000000000005MIHP8

189

45.17

EUR

13:25:19

Euronext Dublin (XMSM)

0XL34000000000005MIHPK

122

45.17

EUR

13:25:19

Euronext Dublin (XMSM)

0XL34000000000005MIHPL

217

45.16

EUR

13:25:19

Euronext Dublin (XMSM)

0XL34000000000005MIHPM

450

45.16

EUR

13:25:19

Euronext Dublin (XMSM)

0XL34000000000005MIHPN

106

45.13

EUR

13:25:42

Euronext Dublin (XMSM)

0XL34000000000005MIHQS

89

45.13

EUR

13:25:42

Euronext Dublin (XMSM)

0XL34000000000005MIHQV

148

45.13

EUR

13:25:42

Euronext Dublin (XMSM)

0XL34000000000005MIHQR

1257

45.16

EUR

13:26:10

Euronext Dublin (XMSM)

0XL34000000000005MIHT5

68

45.16

EUR

13:26:10

Euronext Dublin (XMSM)

0XL34000000000005MIHT6

449

45.16

EUR

13:26:10

Euronext Dublin (XMSM)

0XL34000000000005MIHT4

15

45.18

EUR

13:26:43

Euronext Dublin (XMSM)

0XL34000000000005MIHUJ

56

45.18

EUR

13:26:43

Euronext Dublin (XMSM)

0XL34000000000005MIHUI

12

45.18

EUR

13:26:43

Euronext Dublin (XMSM)

0XL34000000000005MIHUK

8

45.18

EUR

13:26:43

Euronext Dublin (XMSM)

0XL34000000000005MIHUL

178

45.18

EUR

13:27:06

Euronext Dublin (XMSM)

0XL34000000000005MIHVH

122

45.20

EUR

13:27:15

Euronext Dublin (XMSM)

0XL34000000000005MII05

150

45.20

EUR

13:27:15

Euronext Dublin (XMSM)

0XL34000000000005MII04

116

45.21

EUR

13:27:17

Euronext Dublin (XMSM)

0XL34000000000005MII0E

21

45.21

EUR

13:27:19

Euronext Dublin (XMSM)

0XL34000000000005MII0K

150

45.21

EUR

13:27:22

Euronext Dublin (XMSM)

0XL34000000000005MII0V

23

45.21

EUR

13:27:22

Euronext Dublin (XMSM)

0XL34000000000005MII10

150

45.21

EUR

13:27:32

Euronext Dublin (XMSM)

0XL34000000000005MII1T

750

45.19

EUR

13:27:32

Euronext Dublin (XMSM)

0XL34000000000005MII24

38

45.21

EUR

13:27:32

Euronext Dublin (XMSM)

0XL34000000000005MII1U

148

45.21

EUR

13:27:32

Euronext Dublin (XMSM)

0XL34000000000005MII1V

256

45.18

EUR

13:27:44

Euronext Dublin (XMSM)

0XL34000000000005MII2K

455

45.17

EUR

13:27:49

Euronext Dublin (XMSM)

0XL34000000000005MII2T

110

45.13

EUR

13:27:58

Euronext Dublin (XMSM)

0XL34000000000005MII3N

10

45.13

EUR

13:28:00

Euronext Dublin (XMSM)

0XL34000000000005MII3P

14

45.16

EUR

13:29:08

Euronext Dublin (XMSM)

0XL34000000000005MII75

29

45.16

EUR

13:29:08

Euronext Dublin (XMSM)

0XL34000000000005MII74

92

45.16

EUR

13:29:08

Euronext Dublin (XMSM)

0XL34000000000005MII73

118

45.17

EUR

13:29:20

Euronext Dublin (XMSM)

0XL34000000000005MII7O

877

45.17

EUR

13:29:20

Euronext Dublin (XMSM)

0XL34000000000005MII7N

124

45.19

EUR

13:30:20

Euronext Dublin (XMSM)

0XL34000000000005MIIDC

119

45.20

EUR

13:30:20

Euronext Dublin (XMSM)

0XL34000000000005MIID9

276

45.19

EUR

13:30:20

Euronext Dublin (XMSM)

0XL34000000000005MIIDA

600

45.19

EUR

13:30:20

Euronext Dublin (XMSM)

0XL34000000000005MIIDB

205

45.18

EUR

13:30:22

Euronext Dublin (XMSM)

0XL34000000000005MIIDK

521

45.17

EUR

13:30:22

Euronext Dublin (XMSM)

0XL34000000000005MIIDM

144

45.16

EUR

13:31:09

Euronext Dublin (XMSM)

0XL34000000000005MIIIA

17

45.16

EUR

13:31:20

Euronext Dublin (XMSM)

0XL34000000000005MIIJN

21

45.16

EUR

13:31:24

Euronext Dublin (XMSM)

0XL34000000000005MIIJR

21

45.16

EUR

13:31:32

Euronext Dublin (XMSM)

0XL34000000000005MIIKE

20

45.16

EUR

13:31:36

Euronext Dublin (XMSM)

0XL34000000000005MIIKK

10

45.18

EUR

13:31:39

Euronext Dublin (XMSM)

0XL34000000000005MIIKU

3

45.18

EUR

13:31:39

Euronext Dublin (XMSM)

0XL34000000000005MIIKT

7

45.18

EUR

13:31:39

Euronext Dublin (XMSM)

0XL34000000000005MIIKV

18

45.19

EUR

13:31:58

Euronext Dublin (XMSM)

0XL34000000000005MIIMP

60

45.19

EUR

13:31:58

Euronext Dublin (XMSM)

0XL34000000000005MIIMO

2

45.19

EUR

13:32:03

Euronext Dublin (XMSM)

0XL34000000000005MIIN1

123

45.19

EUR

13:32:11

Euronext Dublin (XMSM)

0XL34000000000005MIINH

154

45.19

EUR

13:32:11

Euronext Dublin (XMSM)

0XL34000000000005MIING

31

45.20

EUR

13:32:14

Euronext Dublin (XMSM)

0XL34000000000005MIIO4

89

45.20

EUR

13:32:14

Euronext Dublin (XMSM)

0XL34000000000005MIIO3

25

45.20

EUR

13:32:15

Euronext Dublin (XMSM)

0XL34000000000005MIIOB

25

45.20

EUR

13:32:19

Euronext Dublin (XMSM)

0XL34000000000005MIIOS

19

45.20

EUR

13:32:24

Euronext Dublin (XMSM)

0XL34000000000005MIIP2

190

45.19

EUR

13:32:37

Euronext Dublin (XMSM)

0XL34000000000005MIIQ8

1191

45.19

EUR

13:32:37

Euronext Dublin (XMSM)

0XL34000000000005MIIQ7

168

45.19

EUR

13:32:49

Euronext Dublin (XMSM)

0XL34000000000005MIIQN

456

45.19

EUR

13:32:58

Euronext Dublin (XMSM)

0XL34000000000005MIIR6

65

45.19

EUR

13:32:59

Euronext Dublin (XMSM)

0XL34000000000005MIIRE

149

45.18

EUR

13:32:59

Euronext Dublin (XMSM)

0XL34000000000005MIIRF

555

45.18

EUR

13:32:59

Euronext Dublin (XMSM)

0XL34000000000005MIIRG

664

45.15

EUR

13:33:09

Euronext Dublin (XMSM)

0XL34000000000005MIISL

176

45.15

EUR

13:33:09

Euronext Dublin (XMSM)

0XL34000000000005MIISK

176

45.16

EUR

13:33:09

Euronext Dublin (XMSM)

0XL34000000000005MIISJ

60

45.16

EUR

13:33:28

Euronext Dublin (XMSM)

0XL34000000000005MIIU6

47

45.16

EUR

13:33:28

Euronext Dublin (XMSM)

0XL34000000000005MIIU7

120

45.16

EUR

13:33:29

Euronext Dublin (XMSM)

0XL34000000000005MIIUF

150

45.16

EUR

13:33:29

Euronext Dublin (XMSM)

0XL34000000000005MIIUD

74

45.16

EUR

13:33:29

Euronext Dublin (XMSM)

0XL34000000000005MIIUE

150

45.16

EUR

13:33:31

Euronext Dublin (XMSM)

0XL34000000000005MIIUH

150

45.16

EUR

13:33:44

Euronext Dublin (XMSM)

0XL34000000000005MIIUT

150

45.16

EUR

13:33:45

Euronext Dublin (XMSM)

0XL34000000000005MIIV6

30

45.16

EUR

13:33:47

Euronext Dublin (XMSM)

0XL34000000000005MIIVI

95

45.15

EUR

13:34:07

Euronext Dublin (XMSM)

0XL34000000000005MIJ07

1531

45.15

EUR

13:34:07

Euronext Dublin (XMSM)

0XL34000000000005MIJ08

152

45.10

EUR

13:34:11

Euronext Dublin (XMSM)

0XL34000000000005MIJ15

250

45.10

EUR

13:34:11

Euronext Dublin (XMSM)

0XL34000000000005MIJ14

446

45.11

EUR

13:34:44

Euronext Dublin (XMSM)

0XL34000000000005MIJ2P

645

45.10

EUR

13:35:25

Euronext Dublin (XMSM)

0XL34000000000005MIJ5K

137

45.08

EUR

13:36:04

Euronext Dublin (XMSM)

0XL34000000000005MIJ7N

173

45.08

EUR

13:36:04

Euronext Dublin (XMSM)

0XL34000000000005MIJ7P

133

45.08

EUR

13:36:04

Euronext Dublin (XMSM)

0XL34000000000005MIJ7O

75

45.08

EUR

13:36:06

Euronext Dublin (XMSM)

0XL34000000000005MIJ7T

9

45.08

EUR

13:36:24

Euronext Dublin (XMSM)

0XL34000000000005MIJ96

36

45.09

EUR

13:36:36

Euronext Dublin (XMSM)

0XL34000000000005MIJ9V

150

45.08

EUR

13:36:37

Euronext Dublin (XMSM)

0XL34000000000005MIJA5

92

45.08

EUR

13:36:46

Euronext Dublin (XMSM)

0XL34000000000005MIJAL

355

45.08

EUR

13:36:47

Euronext Dublin (XMSM)

0XL34000000000005MIJAM

153

45.08

EUR

13:37:05

Euronext Dublin (XMSM)

0XL34000000000005MIJBQ

966

45.09

EUR

13:37:29

Euronext Dublin (XMSM)

0XL34000000000005MIJDI

33

45.09

EUR

13:37:29

Euronext Dublin (XMSM)

0XL34000000000005MIJDH

110

45.09

EUR

13:37:29

Euronext Dublin (XMSM)

0XL34000000000005MIJDJ

137

45.10

EUR

13:37:48

Euronext Dublin (XMSM)

0XL34000000000005MIJEI

1222

45.12

EUR

13:38:10

Euronext Dublin (XMSM)

0XL34000000000005MIJFQ

112

45.12

EUR

13:38:10

Euronext Dublin (XMSM)

0XL34000000000005MIJFS

13

45.12

EUR

13:38:16

Euronext Dublin (XMSM)

0XL34000000000005MIJG8

97

45.14

EUR

13:38:49

Euronext Dublin (XMSM)

0XL34000000000005MIJIV

73

45.12

EUR

13:38:50

Euronext Dublin (XMSM)

0XL34000000000005MIJJ5

65

45.13

EUR

13:38:50

Euronext Dublin (XMSM)

0XL34000000000005MIJJ2

315

45.14

EUR

13:38:50

Euronext Dublin (XMSM)

0XL34000000000005MIJJ1

192

45.12

EUR

13:39:04

Euronext Dublin (XMSM)

0XL34000000000005MIJK0

60

45.11

EUR

13:39:10

Euronext Dublin (XMSM)

0XL34000000000005MIJKC

140

45.11

EUR

13:39:18

Euronext Dublin (XMSM)

0XL34000000000005MIJKR

26

45.10

EUR

13:40:19

Euronext Dublin (XMSM)

0XL34000000000005MIJNL

86

45.10

EUR

13:40:19

Euronext Dublin (XMSM)

0XL34000000000005MIJNK

761

45.11

EUR

13:40:19

Euronext Dublin (XMSM)

0XL34000000000005MIJNH

118

45.09

EUR

13:40:38

Euronext Dublin (XMSM)

0XL34000000000005MIJOR

231

45.09

EUR

13:40:39

Euronext Dublin (XMSM)

0XL34000000000005MIJOU

24

45.08

EUR

13:40:46

Euronext Dublin (XMSM)

0XL34000000000005MIJP1

107

45.08

EUR

13:40:56

Euronext Dublin (XMSM)

0XL34000000000005MIJPH

125

45.08

EUR

13:41:00

Euronext Dublin (XMSM)

0XL34000000000005MIJPO

89

45.07

EUR

13:41:07

Euronext Dublin (XMSM)

0XL34000000000005MIJQ7

81

45.08

EUR

13:41:28

Euronext Dublin (XMSM)

0XL34000000000005MIJR6

36

45.09

EUR

13:41:53

Euronext Dublin (XMSM)

0XL34000000000005MIJSN

75

45.08

EUR

13:42:05

Euronext Dublin (XMSM)

0XL34000000000005MIJT8

22

45.09

EUR

13:42:05

Euronext Dublin (XMSM)

0XL34000000000005MIJT5

25

45.09

EUR

13:42:05

Euronext Dublin (XMSM)

0XL34000000000005MIJT4

139

45.07

EUR

13:42:06

Euronext Dublin (XMSM)

0XL34000000000005MIJTA

27

45.07

EUR

13:42:14

Euronext Dublin (XMSM)

0XL34000000000005MIJTK

76

45.07

EUR

13:42:14

Euronext Dublin (XMSM)

0XL34000000000005MIJTJ

82

45.06

EUR

13:42:18

Euronext Dublin (XMSM)

0XL34000000000005MIJTQ

107

45.06

EUR

13:42:18

Euronext Dublin (XMSM)

0XL34000000000005MIJTR

75

45.04

EUR

13:42:19

Euronext Dublin (XMSM)

0XL34000000000005MIJTT

74

45.05

EUR

13:42:19

Euronext Dublin (XMSM)

0XL34000000000005MIJTS

91

45.02

EUR

13:43:08

Euronext Dublin (XMSM)

0XL34000000000005MIK0S

80

45.03

EUR

13:43:08

Euronext Dublin (XMSM)

0XL34000000000005MIK0Q

128

45.01

EUR

13:43:09

Euronext Dublin (XMSM)

0XL34000000000005MIK10

233

45.02

EUR

13:46:07

Euronext Dublin (XMSM)

0XL34000000000005MIKAG

97

45.00

EUR

13:46:07

Euronext Dublin (XMSM)

0XL34000000000005MIKAO

135

45.00

EUR

13:46:07

Euronext Dublin (XMSM)

0XL34000000000005MIKAM

105

45.00

EUR

13:46:07

Euronext Dublin (XMSM)

0XL34000000000005MIKAN

216

45.00

EUR

13:47:07

Euronext Dublin (XMSM)

0XL34000000000005MIKEG

118

44.99

EUR

13:47:08

Euronext Dublin (XMSM)

0XL34000000000005MIKET

99

44.99

EUR

13:47:08

Euronext Dublin (XMSM)

0XL34000000000005MIKES

300

44.99

EUR

13:47:08

Euronext Dublin (XMSM)

0XL34000000000005MIKER

264

45.01

EUR

13:47:50

Euronext Dublin (XMSM)

0XL34000000000005MIKGU

522

45.01

EUR

13:47:52

Euronext Dublin (XMSM)

0XL34000000000005MIKH5

167

45.00

EUR

13:47:59

Euronext Dublin (XMSM)

0XL34000000000005MIKHH

42

45.02

EUR

13:48:24

Euronext Dublin (XMSM)

0XL34000000000005MIKK6

215

45.02

EUR

13:48:24

Euronext Dublin (XMSM)

0XL34000000000005MIKK5

4

45.04

EUR

13:48:56

Euronext Dublin (XMSM)

0XL34000000000005MIKLR

335

45.04

EUR

13:48:56

Euronext Dublin (XMSM)

0XL34000000000005MIKLS

103

45.04

EUR

13:49:33

Euronext Dublin (XMSM)

0XL34000000000005MIKNE

805

45.05

EUR

13:51:57

Euronext Dublin (XMSM)

0XL34000000000005MIKV5

82

45.04

EUR

13:51:57

Euronext Dublin (XMSM)

0XL34000000000005MIKVC

229

45.04

EUR

13:51:57

Euronext Dublin (XMSM)

0XL34000000000005MIKVB

268

45.03

EUR

13:51:58

Euronext Dublin (XMSM)

0XL34000000000005MIKVD

51

45.03

EUR

13:52:44

Euronext Dublin (XMSM)

0XL34000000000005MIL2V

86

45.03

EUR

13:52:44

Euronext Dublin (XMSM)

0XL34000000000005MIL2U

216

45.04

EUR

13:52:44

Euronext Dublin (XMSM)

0XL34000000000005MIL2Q

113

45.03

EUR

13:52:44

Euronext Dublin (XMSM)

0XL34000000000005MIL2S

105

45.02

EUR

13:52:49

Euronext Dublin (XMSM)

0XL34000000000005MIL3E

96

45.01

EUR

13:53:00

Euronext Dublin (XMSM)

0XL34000000000005MIL3V

75

45.02

EUR

13:53:00

Euronext Dublin (XMSM)

0XL34000000000005MIL3U

87

45.00

EUR

13:53:25

Euronext Dublin (XMSM)

0XL34000000000005MIL5G

9

45.00

EUR

13:53:29

Euronext Dublin (XMSM)

0XL34000000000005MIL62

77

44.99

EUR

13:55:22

Euronext Dublin (XMSM)

0XL34000000000005MILB7

108

44.99

EUR

13:55:43

Euronext Dublin (XMSM)

0XL34000000000005MILCB

96

44.98

EUR

13:56:12

Euronext Dublin (XMSM)

0XL34000000000005MILE7

162

44.98

EUR

13:56:21

Euronext Dublin (XMSM)

0XL34000000000005MILEN

24

44.97

EUR

13:56:21

Euronext Dublin (XMSM)

0XL34000000000005MILEQ

56

44.97

EUR

13:56:21

Euronext Dublin (XMSM)

0XL34000000000005MILEP

343

44.97

EUR

13:57:17

Euronext Dublin (XMSM)

0XL34000000000005MILIO

98

44.98

EUR

13:57:17

Euronext Dublin (XMSM)

0XL34000000000005MILIN

67

44.95

EUR

13:57:25

Euronext Dublin (XMSM)

0XL34000000000005MILJ8

130

44.96

EUR

13:57:25

Euronext Dublin (XMSM)

0XL34000000000005MILJ6

117

44.96

EUR

13:57:25

Euronext Dublin (XMSM)

0XL34000000000005MILJ5

102

45.01

EUR

13:58:03

Euronext Dublin (XMSM)

0XL34000000000005MILLA

132

45.01

EUR

13:58:03

Euronext Dublin (XMSM)

0XL34000000000005MILLB

150

45.02

EUR

13:58:07

Euronext Dublin (XMSM)

0XL34000000000005MILLR

60

45.02

EUR

13:58:07

Euronext Dublin (XMSM)

0XL34000000000005MILLQ

60

45.02

EUR

13:58:39

Euronext Dublin (XMSM)

0XL34000000000005MILNO

150

45.02

EUR

13:58:39

Euronext Dublin (XMSM)

0XL34000000000005MILNR

16

45.02

EUR

13:58:39

Euronext Dublin (XMSM)

0XL34000000000005MILNQ

25

45.02

EUR

13:58:39

Euronext Dublin (XMSM)

0XL34000000000005MILNP

189

45.02

EUR

13:58:39

Euronext Dublin (XMSM)

0XL34000000000005MILNS

90

45.02

EUR

13:59:31

Euronext Dublin (XMSM)

0XL34000000000005MILPI

25

45.01

EUR

13:59:31

Euronext Dublin (XMSM)

0XL34000000000005MILPK

114

45.01

EUR

13:59:31

Euronext Dublin (XMSM)

0XL34000000000005MILPM

150

45.00

EUR

14:00:08

Euronext Dublin (XMSM)

0XL34000000000005MILT5

23

45.00

EUR

14:00:08

Euronext Dublin (XMSM)

0XL34000000000005MILT6

463

45.00

EUR

14:00:08

Euronext Dublin (XMSM)

0XL34000000000005MILT3

42

44.97

EUR

14:02:03

Euronext Dublin (XMSM)

0XL34000000000005MIM4F

155

44.97

EUR

14:02:03

Euronext Dublin (XMSM)

0XL34000000000005MIM4C

71

44.98

EUR

14:02:03

Euronext Dublin (XMSM)

0XL34000000000005MIM49

570

44.97

EUR

14:02:03

Euronext Dublin (XMSM)

0XL34000000000005MIM4B

650

45.00

EUR

14:02:22

Euronext Dublin (XMSM)

0XL34000000000005MIM6C

104

45.01

EUR

14:02:22

Euronext Dublin (XMSM)

0XL34000000000005MIM6B

173

45.01

EUR

14:02:22

Euronext Dublin (XMSM)

0XL34000000000005MIM6A

177

44.99

EUR

14:02:37

Euronext Dublin (XMSM)

0XL34000000000005MIM7P

143

44.99

EUR

14:02:37

Euronext Dublin (XMSM)

0XL34000000000005MIM7Q

284

44.99

EUR

14:02:37

Euronext Dublin (XMSM)

0XL34000000000005MIM7R

176

44.98

EUR

14:02:41

Euronext Dublin (XMSM)

0XL34000000000005MIM83

121

44.99

EUR

14:02:41

Euronext Dublin (XMSM)

0XL34000000000005MIM81

139

44.98

EUR

14:02:42

Euronext Dublin (XMSM)

0XL34000000000005MIM8C

114

44.97

EUR

14:03:01

Euronext Dublin (XMSM)

0XL34000000000005MIMA2

11

44.97

EUR

14:03:02

Euronext Dublin (XMSM)

0XL34000000000005MIMA8

190

44.96

EUR

14:03:10

Euronext Dublin (XMSM)

0XL34000000000005MIMAL

75

44.97

EUR

14:03:48

Euronext Dublin (XMSM)

0XL34000000000005MIMDE

297

44.96

EUR

14:03:50

Euronext Dublin (XMSM)

0XL34000000000005MIMDH

134

44.95

EUR

14:03:55

Euronext Dublin (XMSM)

0XL34000000000005MIMDR

129

44.95

EUR

14:04:24

Euronext Dublin (XMSM)

0XL34000000000005MIMFO

122

44.94

EUR

14:04:24

Euronext Dublin (XMSM)

0XL34000000000005MIMFN

74

44.93

EUR

14:05:44

Euronext Dublin (XMSM)

0XL34000000000005MIMKG

132

44.92

EUR

14:05:44

Euronext Dublin (XMSM)

0XL34000000000005MIMKH

66

44.92

EUR

14:05:47

Euronext Dublin (XMSM)

0XL34000000000005MIMKQ

23

44.91

EUR

14:05:49

Euronext Dublin (XMSM)

0XL34000000000005MIMKV

105

44.91

EUR

14:05:49

Euronext Dublin (XMSM)

0XL34000000000005MIMKU

107

44.90

EUR

14:06:34

Euronext Dublin (XMSM)

0XL34000000000005MIMNG

65

44.89

EUR

14:06:48

Euronext Dublin (XMSM)

0XL34000000000005MIMO4

76

44.89

EUR

14:06:49

Euronext Dublin (XMSM)

0XL34000000000005MIMOA

73

44.88

EUR

14:07:11

Euronext Dublin (XMSM)

0XL34000000000005MIMPQ

26

44.87

EUR

14:07:12

Euronext Dublin (XMSM)

0XL34000000000005MIMPR

24

44.87

EUR

14:07:36

Euronext Dublin (XMSM)

0XL34000000000005MIMRS

40

44.87

EUR

14:07:39

Euronext Dublin (XMSM)

0XL34000000000005MIMS5

69

44.87

EUR

14:07:40

Euronext Dublin (XMSM)

0XL34000000000005MIMS8

109

44.86

EUR

14:07:56

Euronext Dublin (XMSM)

0XL34000000000005MIMSQ

79

44.85

EUR

14:08:04

Euronext Dublin (XMSM)

0XL34000000000005MIMTD

68

44.86

EUR

14:09:06

Euronext Dublin (XMSM)

0XL34000000000005MIN19

30

44.86

EUR

14:09:36

Euronext Dublin (XMSM)

0XL34000000000005MIN2P

100

44.86

EUR

14:09:36

Euronext Dublin (XMSM)

0XL34000000000005MIN2O

210

44.85

EUR

14:10:25

Euronext Dublin (XMSM)

0XL34000000000005MIN5F

181

44.85

EUR

14:10:44

Euronext Dublin (XMSM)

0XL34000000000005MIN76

188

44.84

EUR

14:11:04

Euronext Dublin (XMSM)

0XL34000000000005MIN8Q

378

44.84

EUR

14:11:04

Euronext Dublin (XMSM)

0XL34000000000005MIN8P

99

44.82

EUR

14:11:05

Euronext Dublin (XMSM)

0XL34000000000005MIN93

79

44.82

EUR

14:11:36

Euronext Dublin (XMSM)

0XL34000000000005MINBB

28

44.82

EUR

14:11:36

Euronext Dublin (XMSM)

0XL34000000000005MINBC

121

44.83

EUR

14:11:36

Euronext Dublin (XMSM)

0XL34000000000005MINBA

120

44.80

EUR

14:11:39

Euronext Dublin (XMSM)

0XL34000000000005MINBE

180

44.79

EUR

14:12:10

Euronext Dublin (XMSM)

0XL34000000000005MINDV

117

44.77

EUR

14:12:31

Euronext Dublin (XMSM)

0XL34000000000005MINEU

117

44.77

EUR

14:13:29

Euronext Dublin (XMSM)

0XL34000000000005MINI7

141

44.77

EUR

14:13:29

Euronext Dublin (XMSM)

0XL34000000000005MINI5

10

44.77

EUR

14:14:15

Euronext Dublin (XMSM)

0XL34000000000005MINLJ

20

44.77

EUR

14:14:15

Euronext Dublin (XMSM)

0XL34000000000005MINLK

12

44.77

EUR

14:14:15

Euronext Dublin (XMSM)

0XL34000000000005MINLO

60

44.77

EUR

14:14:15

Euronext Dublin (XMSM)

0XL34000000000005MINLM

16

44.77

EUR

14:14:15

Euronext Dublin (XMSM)

0XL34000000000005MINLN

20

44.77

EUR

14:14:15

Euronext Dublin (XMSM)

0XL34000000000005MINLL

419

44.77

EUR

14:15:04

Euronext Dublin (XMSM)

0XL34000000000005MINON

300

44.77

EUR

14:15:04

Euronext Dublin (XMSM)

0XL34000000000005MINOM

694

44.76

EUR

14:15:20

Euronext Dublin (XMSM)

0XL34000000000005MINQ9

224

44.75

EUR

14:15:20

Euronext Dublin (XMSM)

0XL34000000000005MINQ8

389

44.75

EUR

14:15:21

Euronext Dublin (XMSM)

0XL34000000000005MINQG

74

44.75

EUR

14:15:21

Euronext Dublin (XMSM)

0XL34000000000005MINQE

73

44.78

EUR

14:15:53

Euronext Dublin (XMSM)

0XL34000000000005MINRN

650

44.78

EUR

14:15:53

Euronext Dublin (XMSM)

0XL34000000000005MINRM

197

44.78

EUR

14:15:53

Euronext Dublin (XMSM)

0XL34000000000005MINRK

130

44.78

EUR

14:15:53

Euronext Dublin (XMSM)

0XL34000000000005MINRL

79

44.78

EUR

14:15:53

Euronext Dublin (XMSM)

0XL34000000000005MINRJ

133

44.78

EUR

14:16:14

Euronext Dublin (XMSM)

0XL34000000000005MINTD

60

44.78

EUR

14:16:14

Euronext Dublin (XMSM)

0XL34000000000005MINTE

9

44.78

EUR

14:16:14

Euronext Dublin (XMSM)

0XL34000000000005MINTB

1

44.78

EUR

14:16:14

Euronext Dublin (XMSM)

0XL34000000000005MINTC

12

44.78

EUR

14:16:14

Euronext Dublin (XMSM)

0XL34000000000005MINTF

60

44.78

EUR

14:16:16

Euronext Dublin (XMSM)

0XL34000000000005MINTH

707

44.78

EUR

14:16:18

Euronext Dublin (XMSM)

0XL34000000000005MINTR

573

44.77

EUR

14:16:18

Euronext Dublin (XMSM)

0XL34000000000005MINTS

274

44.77

EUR

14:16:49

Euronext Dublin (XMSM)

0XL34000000000005MINVN

150

44.77

EUR

14:16:49

Euronext Dublin (XMSM)

0XL34000000000005MINVM

74

44.78

EUR

14:17:30

Euronext Dublin (XMSM)

0XL34000000000005MIO1S

150

44.78

EUR

14:17:30

Euronext Dublin (XMSM)

0XL34000000000005MIO1Q

60

44.78

EUR

14:17:30

Euronext Dublin (XMSM)

0XL34000000000005MIO1R

221

44.76

EUR

14:17:42

Euronext Dublin (XMSM)

0XL34000000000005MIO29

189

44.77

EUR

14:18:02

Euronext Dublin (XMSM)

0XL34000000000005MIO3F

122

44.77

EUR

14:18:02

Euronext Dublin (XMSM)

0XL34000000000005MIO3G

23

44.77

EUR

14:18:02

Euronext Dublin (XMSM)

0XL34000000000005MIO3H

9

44.77

EUR

14:18:02

Euronext Dublin (XMSM)

0XL34000000000005MIO3I

150

44.78

EUR

14:18:23

Euronext Dublin (XMSM)

0XL34000000000005MIO4U

1008

44.78

EUR

14:18:23

Euronext Dublin (XMSM)

0XL34000000000005MIO4Q

494

44.78

EUR

14:18:23

Euronext Dublin (XMSM)

0XL34000000000005MIO4R

41

44.78

EUR

14:18:23

Euronext Dublin (XMSM)

0XL34000000000005MIO4V

230

44.77

EUR

14:19:20

Euronext Dublin (XMSM)

0XL34000000000005MIO85

38

44.77

EUR

14:19:20

Euronext Dublin (XMSM)

0XL34000000000005MIO84

2

44.77

EUR

14:19:32

Euronext Dublin (XMSM)

0XL34000000000005MIO8H

69

44.77

EUR

14:19:38

Euronext Dublin (XMSM)

0XL34000000000005MIO8O

139

44.77

EUR

14:20:20

Euronext Dublin (XMSM)

0XL34000000000005MIOBO

150

44.76

EUR

14:20:40

Euronext Dublin (XMSM)

0XL34000000000005MIOCO

426

44.76

EUR

14:21:20

Euronext Dublin (XMSM)

0XL34000000000005MIOF3

123

44.77

EUR

14:21:21

Euronext Dublin (XMSM)

0XL34000000000005MIOFE

255

44.78

EUR

14:21:47

Euronext Dublin (XMSM)

0XL34000000000005MIOGU

150

44.78

EUR

14:21:47

Euronext Dublin (XMSM)

0XL34000000000005MIOGT

3

44.78

EUR

14:21:47

Euronext Dublin (XMSM)

0XL34000000000005MIOGV

150

44.78

EUR

14:21:47

Euronext Dublin (XMSM)

0XL34000000000005MIOH0

108

44.78

EUR

14:22:05

Euronext Dublin (XMSM)

0XL34000000000005MIOHP

150

44.78

EUR

14:22:05

Euronext Dublin (XMSM)

0XL34000000000005MIOHO

122

44.78

EUR

14:22:05

Euronext Dublin (XMSM)

0XL34000000000005MIOHN

519

44.77

EUR

14:22:05

Euronext Dublin (XMSM)

0XL34000000000005MIOHL

1123

44.78

EUR

14:22:05

Euronext Dublin (XMSM)

0XL34000000000005MIOHH

351

44.78

EUR

14:22:05

Euronext Dublin (XMSM)

0XL34000000000005MIOHJ

117

44.77

EUR

14:22:05

Euronext Dublin (XMSM)

0XL34000000000005MIOHM

77

44.78

EUR

14:23:27

Euronext Dublin (XMSM)

0XL34000000000005MION3

59

44.79

EUR

14:23:49

Euronext Dublin (XMSM)

0XL34000000000005MIONV

129

44.79

EUR

14:23:49

Euronext Dublin (XMSM)

0XL34000000000005MIONU

144

44.79

EUR

14:23:49

Euronext Dublin (XMSM)

0XL34000000000005MIONT

20

44.78

EUR

14:24:33

Euronext Dublin (XMSM)

0XL34000000000005MIOPS

150

44.79

EUR

14:24:35

Euronext Dublin (XMSM)

0XL34000000000005MIOPU

12

44.78

EUR

14:24:43

Euronext Dublin (XMSM)

0XL34000000000005MIOQ7

507

44.78

EUR

14:24:43

Euronext Dublin (XMSM)

0XL34000000000005MIOQ5

97

44.78

EUR

14:24:43

Euronext Dublin (XMSM)

0XL34000000000005MIOQ6

302

44.79

EUR

14:25:34

Euronext Dublin (XMSM)

0XL34000000000005MIOTD

150

44.80

EUR

14:26:10

Euronext Dublin (XMSM)

0XL34000000000005MIOVK

3

44.82

EUR

14:26:34

Euronext Dublin (XMSM)

0XL34000000000005MIP0S

1150

44.81

EUR

14:26:38

Euronext Dublin (XMSM)

0XL34000000000005MIP10

86

44.82

EUR

14:26:38

Euronext Dublin (XMSM)

0XL34000000000005MIP13

439

44.81

EUR

14:26:51

Euronext Dublin (XMSM)

0XL34000000000005MIP1O

425

44.80

EUR

14:27:03

Euronext Dublin (XMSM)

0XL34000000000005MIP2I

153

44.80

EUR

14:27:03

Euronext Dublin (XMSM)

0XL34000000000005MIP2H

66

44.81

EUR

14:27:57

Euronext Dublin (XMSM)

0XL34000000000005MIP5C

89

44.80

EUR

14:28:46

Euronext Dublin (XMSM)

0XL34000000000005MIP8E

53

44.83

EUR

14:29:11

Euronext Dublin (XMSM)

0XL34000000000005MIPA0

142

44.83

EUR

14:29:11

Euronext Dublin (XMSM)

0XL34000000000005MIPA1

195

44.83

EUR

14:29:11

Euronext Dublin (XMSM)

0XL34000000000005MIPA3

187

44.83

EUR

14:29:11

Euronext Dublin (XMSM)

0XL34000000000005MIPA2

625

44.82

EUR

14:29:23

Euronext Dublin (XMSM)

0XL34000000000005MIPB6

11

44.82

EUR

14:29:23

Euronext Dublin (XMSM)

0XL34000000000005MIPB5

97

44.82

EUR

14:29:58

Euronext Dublin (XMSM)

0XL34000000000005MIPEB

87

44.82

EUR

14:29:58

Euronext Dublin (XMSM)

0XL34000000000005MIPE9

25

44.82

EUR

14:29:58

Euronext Dublin (XMSM)

0XL34000000000005MIPEA

28

44.82

EUR

14:29:58

Euronext Dublin (XMSM)

0XL34000000000005MIPE7

64

44.82

EUR

14:29:58

Euronext Dublin (XMSM)

0XL34000000000005MIPE8

60

44.82

EUR

14:29:58

Euronext Dublin (XMSM)

0XL34000000000005MIPE5

157

44.82

EUR

14:29:58

Euronext Dublin (XMSM)

0XL34000000000005MIPE6

100

44.81

EUR

14:30:01

Euronext Dublin (XMSM)

0XL34000000000005MIPEQ

351

44.80

EUR

14:30:03

Euronext Dublin (XMSM)

0XL34000000000005MIPFR

452

44.81

EUR

14:30:03

Euronext Dublin (XMSM)

0XL34000000000005MIPFQ

283

44.80

EUR

14:30:03

Euronext Dublin (XMSM)

0XL34000000000005MIPFO

150

44.83

EUR

14:30:12

Euronext Dublin (XMSM)

0XL34000000000005MIPHK

193

44.84

EUR

14:30:12

Euronext Dublin (XMSM)

0XL34000000000005MIPHQ

122

44.84

EUR

14:30:12

Euronext Dublin (XMSM)

0XL34000000000005MIPHP

150

44.84

EUR

14:30:12

Euronext Dublin (XMSM)

0XL34000000000005MIPHN

124

44.84

EUR

14:30:12

Euronext Dublin (XMSM)

0XL34000000000005MIPHO

60

44.83

EUR

14:30:12

Euronext Dublin (XMSM)

0XL34000000000005MIPHM

120

44.83

EUR

14:30:12

Euronext Dublin (XMSM)

0XL34000000000005MIPHL

32

44.84

EUR

14:30:12

Euronext Dublin (XMSM)

0XL34000000000005MIPHR

100

44.81

EUR

14:30:15

Euronext Dublin (XMSM)

0XL34000000000005MIPI8

266

44.81

EUR

14:30:15

Euronext Dublin (XMSM)

0XL34000000000005MIPI9

270

44.81

EUR

14:30:15

Euronext Dublin (XMSM)

0XL34000000000005MIPIA

224

44.81

EUR

14:30:25

Euronext Dublin (XMSM)

0XL34000000000005MIPKM

138

44.81

EUR

14:30:25

Euronext Dublin (XMSM)

0XL34000000000005MIPKN

175

44.80

EUR

14:30:27

Euronext Dublin (XMSM)

0XL34000000000005MIPL1

331

44.80

EUR

14:30:27

Euronext Dublin (XMSM)

0XL34000000000005MIPL4

22

44.80

EUR

14:30:27

Euronext Dublin (XMSM)

0XL34000000000005MIPL5

67

44.80

EUR

14:30:27

Euronext Dublin (XMSM)

0XL34000000000005MIPL6

701

44.81

EUR

14:30:32

Euronext Dublin (XMSM)

0XL34000000000005MIPLN

122

44.83

EUR

14:30:48

Euronext Dublin (XMSM)

0XL34000000000005MIPP0

176

44.83

EUR

14:30:48

Euronext Dublin (XMSM)

0XL34000000000005MIPP1

122

44.83

EUR

14:30:48

Euronext Dublin (XMSM)

0XL34000000000005MIPOV

120

44.83

EUR

14:30:48

Euronext Dublin (XMSM)

0XL34000000000005MIPOU

60

44.83

EUR

14:30:48

Euronext Dublin (XMSM)

0XL34000000000005MIPP2

495

44.82

EUR

14:30:50

Euronext Dublin (XMSM)

0XL34000000000005MIPPI

84

44.81

EUR

14:30:50

Euronext Dublin (XMSM)

0XL34000000000005MIPPK

828

44.80

EUR

14:30:56

Euronext Dublin (XMSM)

0XL34000000000005MIPRF

148

44.79

EUR

14:31:00

Euronext Dublin (XMSM)

0XL34000000000005MIPS3

118

44.79

EUR

14:31:00

Euronext Dublin (XMSM)

0XL34000000000005MIPS2

122

44.82

EUR

14:31:11

Euronext Dublin (XMSM)

0XL34000000000005MIPU8

122

44.82

EUR

14:31:11

Euronext Dublin (XMSM)

0XL34000000000005MIPU7

60

44.82

EUR

14:31:11

Euronext Dublin (XMSM)

0XL34000000000005MIPU9

142

44.80

EUR

14:31:18

Euronext Dublin (XMSM)

0XL34000000000005MIPVK

151

44.80

EUR

14:31:18

Euronext Dublin (XMSM)

0XL34000000000005MIPVF

601

44.80

EUR

14:31:20

Euronext Dublin (XMSM)

0XL34000000000005MIPVM

29

44.80

EUR

14:31:24

Euronext Dublin (XMSM)

0XL34000000000005MIQ08

77

44.80

EUR

14:31:24

Euronext Dublin (XMSM)

0XL34000000000005MIQ07

573

44.79

EUR

14:31:26

Euronext Dublin (XMSM)

0XL34000000000005MIQ0L

221

44.78

EUR

14:31:32

Euronext Dublin (XMSM)

0XL34000000000005MIQ1S

193

44.79

EUR

14:31:32

Euronext Dublin (XMSM)

0XL34000000000005MIQ1Q

271

44.78

EUR

14:31:32

Euronext Dublin (XMSM)

0XL34000000000005MIQ1R

189

44.78

EUR

14:31:33

Euronext Dublin (XMSM)

0XL34000000000005MIQ23

204

44.78

EUR

14:31:33

Euronext Dublin (XMSM)

0XL34000000000005MIQ24

19

44.80

EUR

14:31:38

Euronext Dublin (XMSM)

0XL34000000000005MIQ2M

50

44.80

EUR

14:31:40

Euronext Dublin (XMSM)

0XL34000000000005MIQ2U

47

44.80

EUR

14:31:40

Euronext Dublin (XMSM)

0XL34000000000005MIQ2R

60

44.80

EUR

14:31:40

Euronext Dublin (XMSM)

0XL34000000000005MIQ2T

74

44.80

EUR

14:31:40

Euronext Dublin (XMSM)

0XL34000000000005MIQ2S

150

44.80

EUR

14:31:41

Euronext Dublin (XMSM)

0XL34000000000005MIQ3C

106

44.81

EUR

14:31:55

Euronext Dublin (XMSM)

0XL34000000000005MIQ53

76

44.81

EUR

14:31:55

Euronext Dublin (XMSM)

0XL34000000000005MIQ52

1031

44.81

EUR

14:31:55

Euronext Dublin (XMSM)

0XL34000000000005MIQ51

250

44.80

EUR

14:31:56

Euronext Dublin (XMSM)

0XL34000000000005MIQ5G

1337

44.80

EUR

14:31:56

Euronext Dublin (XMSM)

0XL34000000000005MIQ5I

122

44.80

EUR

14:31:56

Euronext Dublin (XMSM)

0XL34000000000005MIQ5M

122

44.80

EUR

14:31:56

Euronext Dublin (XMSM)

0XL34000000000005MIQ5L

82

44.80

EUR

14:32:12

Euronext Dublin (XMSM)

0XL34000000000005MIQ7O

90

44.82

EUR

14:32:43

Euronext Dublin (XMSM)

0XL34000000000005MIQBH

142

44.81

EUR

14:32:43

Euronext Dublin (XMSM)

0XL34000000000005MIQBL

378

44.81

EUR

14:32:44

Euronext Dublin (XMSM)

0XL34000000000005MIQBU

63

44.81

EUR

14:32:51

Euronext Dublin (XMSM)

0XL34000000000005MIQCM

60

44.81

EUR

14:32:51

Euronext Dublin (XMSM)

0XL34000000000005MIQCL

128

44.81

EUR

14:32:51

Euronext Dublin (XMSM)

0XL34000000000005MIQCK

44

44.81

EUR

14:32:51

Euronext Dublin (XMSM)

0XL34000000000005MIQCO

44

44.81

EUR

14:32:51

Euronext Dublin (XMSM)

0XL34000000000005MIQCN

636

44.80

EUR

14:32:57

Euronext Dublin (XMSM)

0XL34000000000005MIQDK

330

44.79

EUR

14:33:10

Euronext Dublin (XMSM)

0XL34000000000005MIQFF

90

44.79

EUR

14:33:11

Euronext Dublin (XMSM)

0XL34000000000005MIQFI

150

44.79

EUR

14:33:13

Euronext Dublin (XMSM)

0XL34000000000005MIQG1

345

44.79

EUR

14:33:13

Euronext Dublin (XMSM)

0XL34000000000005MIQG2

113

44.84

EUR

14:33:51

Euronext Dublin (XMSM)

0XL34000000000005MIQKB

287

44.84

EUR

14:33:51

Euronext Dublin (XMSM)

0XL34000000000005MIQKC

200

44.82

EUR

14:34:00

Euronext Dublin (XMSM)

0XL34000000000005MIQLQ

627

44.82

EUR

14:34:00

Euronext Dublin (XMSM)

0XL34000000000005MIQLR

29

44.81

EUR

14:34:09

Euronext Dublin (XMSM)

0XL34000000000005MIQNG

132

44.81

EUR

14:34:09

Euronext Dublin (XMSM)

0XL34000000000005MIQNF

110

44.80

EUR

14:34:11

Euronext Dublin (XMSM)

0XL34000000000005MIQNV

34

44.80

EUR

14:34:11

Euronext Dublin (XMSM)

0XL34000000000005MIQNU

52

44.81

EUR

14:34:11

Euronext Dublin (XMSM)

0XL34000000000005MIQNT

117

44.80

EUR

14:34:13

Euronext Dublin (XMSM)

0XL34000000000005MIQO9

98

44.82

EUR

14:34:25

Euronext Dublin (XMSM)

0XL34000000000005MIQQ1

72

44.82

EUR

14:34:44

Euronext Dublin (XMSM)

0XL34000000000005MIQSU

133

44.82

EUR

14:34:44

Euronext Dublin (XMSM)

0XL34000000000005MIQST

61

44.83

EUR

14:34:44

Euronext Dublin (XMSM)

0XL34000000000005MIQSR

227

44.83

EUR

14:34:44

Euronext Dublin (XMSM)

0XL34000000000005MIQSQ

161

44.81

EUR

14:34:45

Euronext Dublin (XMSM)

0XL34000000000005MIQTA

198

44.81

EUR

14:34:46

Euronext Dublin (XMSM)

0XL34000000000005MIQTF

170

44.85

EUR

14:35:19

Euronext Dublin (XMSM)

0XL34000000000005MIR21

38

44.85

EUR

14:35:19

Euronext Dublin (XMSM)

0XL34000000000005MIR23

801

44.84

EUR

14:35:21

Euronext Dublin (XMSM)

0XL34000000000005MIR2D

257

44.83

EUR

14:35:22

Euronext Dublin (XMSM)

0XL34000000000005MIR2G

256

44.82

EUR

14:35:28

Euronext Dublin (XMSM)

0XL34000000000005MIR38

163

44.82

EUR

14:35:34

Euronext Dublin (XMSM)

0XL34000000000005MIR42

164

44.83

EUR

14:36:04

Euronext Dublin (XMSM)

0XL34000000000005MIR6Q

74

44.83

EUR

14:36:04

Euronext Dublin (XMSM)

0XL34000000000005MIR6R

224

44.83

EUR

14:36:06

Euronext Dublin (XMSM)

0XL34000000000005MIR77

120

44.83

EUR

14:36:22

Euronext Dublin (XMSM)

0XL34000000000005MIR90

22

44.85

EUR

14:36:46

Euronext Dublin (XMSM)

0XL34000000000005MIRBL

19

44.85

EUR

14:36:46

Euronext Dublin (XMSM)

0XL34000000000005MIRBK

9

44.85

EUR

14:36:46

Euronext Dublin (XMSM)

0XL34000000000005MIRBJ

133

44.85

EUR

14:36:50

Euronext Dublin (XMSM)

0XL34000000000005MIRCD

150

44.85

EUR

14:36:50

Euronext Dublin (XMSM)

0XL34000000000005MIRCC

11

44.85

EUR

14:37:03

Euronext Dublin (XMSM)

0XL34000000000005MIRDT

150

44.85

EUR

14:37:03

Euronext Dublin (XMSM)

0XL34000000000005MIRDS

899

44.85

EUR

14:37:03

Euronext Dublin (XMSM)

0XL34000000000005MIRDR

185

44.84

EUR

14:37:04

Euronext Dublin (XMSM)

0XL34000000000005MIRE8

222

44.85

EUR

14:37:04

Euronext Dublin (XMSM)

0XL34000000000005MIRE2

229

44.85

EUR

14:37:04

Euronext Dublin (XMSM)

0XL34000000000005MIRE0

20

44.82

EUR

14:37:10

Euronext Dublin (XMSM)

0XL34000000000005MIRES

150

44.82

EUR

14:37:10

Euronext Dublin (XMSM)

0XL34000000000005MIRER

150

44.82

EUR

14:37:10

Euronext Dublin (XMSM)

0XL34000000000005MIREQ

426

44.82

EUR

14:37:14

Euronext Dublin (XMSM)

0XL34000000000005MIRF8

95

44.82

EUR

14:37:18

Euronext Dublin (XMSM)

0XL34000000000005MIRFL

64

44.82

EUR

14:37:29

Euronext Dublin (XMSM)

0XL34000000000005MIRH1

132

44.81

EUR

14:37:47

Euronext Dublin (XMSM)

0XL34000000000005MIRIH

87

44.81

EUR

14:37:47

Euronext Dublin (XMSM)

0XL34000000000005MIRIG

150

44.81

EUR

14:37:47

Euronext Dublin (XMSM)

0XL34000000000005MIRIF

80

44.81

EUR

14:37:53

Euronext Dublin (XMSM)

0XL34000000000005MIRJ6

28

44.80

EUR

14:37:54

Euronext Dublin (XMSM)

0XL34000000000005MIRJF

105

44.80

EUR

14:37:55

Euronext Dublin (XMSM)

0XL34000000000005MIRJO

152

44.79

EUR

14:38:01

Euronext Dublin (XMSM)

0XL34000000000005MIRK5

150

44.81

EUR

14:38:15

Euronext Dublin (XMSM)

0XL34000000000005MIRM6

312

44.81

EUR

14:38:25

Euronext Dublin (XMSM)

0XL34000000000005MIRMP

264

44.81

EUR

14:38:25

Euronext Dublin (XMSM)

0XL34000000000005MIRMR

15

44.81

EUR

14:38:25

Euronext Dublin (XMSM)

0XL34000000000005MIRMQ

227

44.81

EUR

14:38:51

Euronext Dublin (XMSM)

0XL34000000000005MIRP4

83

44.82

EUR

14:38:57

Euronext Dublin (XMSM)

0XL34000000000005MIRPQ

14

44.82

EUR

14:39:02

Euronext Dublin (XMSM)

0XL34000000000005MIRQA

118

44.82

EUR

14:39:02

Euronext Dublin (XMSM)

0XL34000000000005MIRQ9

481

44.82

EUR

14:39:13

Euronext Dublin (XMSM)

0XL34000000000005MIRRO

72

44.83

EUR

14:40:19

Euronext Dublin (XMSM)

0XL34000000000005MIS3J

85

44.83

EUR

14:40:21

Euronext Dublin (XMSM)

0XL34000000000005MIS3T

39

44.83

EUR

14:40:21

Euronext Dublin (XMSM)

0XL34000000000005MIS3S

150

44.83

EUR

14:40:21

Euronext Dublin (XMSM)

0XL34000000000005MIS3R

24

44.82

EUR

14:40:31

Euronext Dublin (XMSM)

0XL34000000000005MIS4U

18

44.83

EUR

14:40:40

Euronext Dublin (XMSM)

0XL34000000000005MIS5U

58

44.84

EUR

14:40:46

Euronext Dublin (XMSM)

0XL34000000000005MIS6S

150

44.84

EUR

14:40:46

Euronext Dublin (XMSM)

0XL34000000000005MIS6R

133

44.84

EUR

14:40:46

Euronext Dublin (XMSM)

0XL34000000000005MIS6Q

23

44.84

EUR

14:40:46

Euronext Dublin (XMSM)

0XL34000000000005MIS6T

462

44.83

EUR

14:40:51

Euronext Dublin (XMSM)

0XL34000000000005MIS7G

174

44.83

EUR

14:40:51

Euronext Dublin (XMSM)

0XL34000000000005MIS7F

21

44.84

EUR

14:41:28

Euronext Dublin (XMSM)

0XL34000000000005MISDF

69

44.84

EUR

14:41:28

Euronext Dublin (XMSM)

0XL34000000000005MISDE

56

44.84

EUR

14:41:32

Euronext Dublin (XMSM)

0XL34000000000005MISED

150

44.84

EUR

14:41:34

Euronext Dublin (XMSM)

0XL34000000000005MISEN

39

44.84

EUR

14:41:38

Euronext Dublin (XMSM)

0XL34000000000005MISES

25

44.84

EUR

14:41:38

Euronext Dublin (XMSM)

0XL34000000000005MISER

73

44.84

EUR

14:41:39

Euronext Dublin (XMSM)

0XL34000000000005MISF7

636

44.83

EUR

14:41:40

Euronext Dublin (XMSM)

0XL34000000000005MISFF

93

44.83

EUR

14:41:40

Euronext Dublin (XMSM)

0XL34000000000005MISFG

150

44.82

EUR

14:41:56

Euronext Dublin (XMSM)

0XL34000000000005MISGU

10

44.82

EUR

14:41:56

Euronext Dublin (XMSM)

0XL34000000000005MISGV

747

44.81

EUR

14:42:09

Euronext Dublin (XMSM)

0XL34000000000005MISIK

74

44.82

EUR

14:43:08

Euronext Dublin (XMSM)

0XL34000000000005MISPN

18

44.83

EUR

14:43:14

Euronext Dublin (XMSM)

0XL34000000000005MISQK

83

44.83

EUR

14:43:14

Euronext Dublin (XMSM)

0XL34000000000005MISQJ

39

44.83

EUR

14:43:14

Euronext Dublin (XMSM)

0XL34000000000005MISQI

475

44.81

EUR

14:43:26

Euronext Dublin (XMSM)

0XL34000000000005MISSJ

153

44.81

EUR

14:43:26

Euronext Dublin (XMSM)

0XL34000000000005MISSI

39

44.81

EUR

14:43:32

Euronext Dublin (XMSM)

0XL34000000000005MISTI

129

44.81

EUR

14:43:32

Euronext Dublin (XMSM)

0XL34000000000005MISTH

150

44.81

EUR

14:43:32

Euronext Dublin (XMSM)

0XL34000000000005MISTG

583

44.80

EUR

14:43:35

Euronext Dublin (XMSM)

0XL34000000000005MISTU

77

44.80

EUR

14:43:58

Euronext Dublin (XMSM)

0XL34000000000005MISVJ

11

44.79

EUR

14:44:18

Euronext Dublin (XMSM)

0XL34000000000005MIT20

230

44.79

EUR

14:44:18

Euronext Dublin (XMSM)

0XL34000000000005MIT23

341

44.81

EUR

14:45:26

Euronext Dublin (XMSM)

0XL34000000000005MIT9D

20

44.81

EUR

14:45:26

Euronext Dublin (XMSM)

0XL34000000000005MIT9C

42

44.81

EUR

14:45:47

Euronext Dublin (XMSM)

0XL34000000000005MITAO

150

44.81

EUR

14:45:47

Euronext Dublin (XMSM)

0XL34000000000005MITAN

2

44.81

EUR

14:45:47

Euronext Dublin (XMSM)

0XL34000000000005MITAM

2

44.81

EUR

14:45:47

Euronext Dublin (XMSM)

0XL34000000000005MITAL

90

44.81

EUR

14:46:03

Euronext Dublin (XMSM)

0XL34000000000005MITBV

79

44.81

EUR

14:46:39

Euronext Dublin (XMSM)

0XL34000000000005MITG9

150

44.81

EUR

14:46:39

Euronext Dublin (XMSM)

0XL34000000000005MITG8

80

44.81

EUR

14:46:49

Euronext Dublin (XMSM)

0XL34000000000005MITHA

150

44.80

EUR

14:47:17

Euronext Dublin (XMSM)

0XL34000000000005MITLK

348

44.80

EUR

14:47:17

Euronext Dublin (XMSM)

0XL34000000000005MITLI

122

44.80

EUR

14:47:17

Euronext Dublin (XMSM)

0XL34000000000005MITLJ

105

44.80

EUR

14:47:17

Euronext Dublin (XMSM)

0XL34000000000005MITLT

198

44.79

EUR

14:47:18

Euronext Dublin (XMSM)

0XL34000000000005MITM2

33

44.79

EUR

14:47:18

Euronext Dublin (XMSM)

0XL34000000000005MITM3

49

44.80

EUR

14:47:35

Euronext Dublin (XMSM)

0XL34000000000005MITNU

297

44.80

EUR

14:47:35

Euronext Dublin (XMSM)

0XL34000000000005MITNT

150

44.79

EUR

14:47:37

Euronext Dublin (XMSM)

0XL34000000000005MITOH

42

44.79

EUR

14:47:37

Euronext Dublin (XMSM)

0XL34000000000005MITOK

64

44.82

EUR

14:48:01

Euronext Dublin (XMSM)

0XL34000000000005MITR2

266

44.81

EUR

14:48:04

Euronext Dublin (XMSM)

0XL34000000000005MITRD

251

44.80

EUR

14:48:18

Euronext Dublin (XMSM)

0XL34000000000005MITSQ

249

44.79

EUR

14:48:23

Euronext Dublin (XMSM)

0XL34000000000005MITTP

100

44.78

EUR

14:48:23

Euronext Dublin (XMSM)

0XL34000000000005MITTQ

47

44.78

EUR

14:48:23

Euronext Dublin (XMSM)

0XL34000000000005MITTR

42

44.78

EUR

14:48:23

Euronext Dublin (XMSM)

0XL34000000000005MITTS

210

44.78

EUR

14:48:23

Euronext Dublin (XMSM)

0XL34000000000005MITTU

150

44.78

EUR

14:48:23

Euronext Dublin (XMSM)

0XL34000000000005MITTT

189

44.77

EUR

14:48:45

Euronext Dublin (XMSM)

0XL34000000000005MIU02

299

44.78

EUR

14:48:45

Euronext Dublin (XMSM)

0XL34000000000005MIU00

254

44.76

EUR

14:48:46

Euronext Dublin (XMSM)

0XL34000000000005MIU07

688

44.77

EUR

14:48:56

Euronext Dublin (XMSM)

0XL34000000000005MIU1K

562

44.77

EUR

14:49:13

Euronext Dublin (XMSM)

0XL34000000000005MIU3E

150

44.77

EUR

14:49:25

Euronext Dublin (XMSM)

0XL34000000000005MIU45

19

44.77

EUR

14:49:25

Euronext Dublin (XMSM)

0XL34000000000005MIU46

20

44.77

EUR

14:49:25

Euronext Dublin (XMSM)

0XL34000000000005MIU47

150

44.77

EUR

14:49:28

Euronext Dublin (XMSM)

0XL34000000000005MIU4J

31

44.77

EUR

14:49:28

Euronext Dublin (XMSM)

0XL34000000000005MIU4M

73

44.77

EUR

14:49:28

Euronext Dublin (XMSM)

0XL34000000000005MIU4L

131

44.77

EUR

14:49:28

Euronext Dublin (XMSM)

0XL34000000000005MIU4K

693

44.76

EUR

14:49:40

Euronext Dublin (XMSM)

0XL34000000000005MIU5L

705

44.75

EUR

14:49:53

Euronext Dublin (XMSM)

0XL34000000000005MIU79

232

44.74

EUR

14:50:00

Euronext Dublin (XMSM)

0XL34000000000005MIU8G

150

44.73

EUR

14:50:00

Euronext Dublin (XMSM)

0XL34000000000005MIU8I

777

44.73

EUR

14:50:00

Euronext Dublin (XMSM)

0XL34000000000005MIU8J

296

44.72

EUR

14:50:20

Euronext Dublin (XMSM)

0XL34000000000005MIUB0

167

44.73

EUR

14:50:20

Euronext Dublin (XMSM)

0XL34000000000005MIUAQ

150

44.69

EUR

14:50:35

Euronext Dublin (XMSM)

0XL34000000000005MIUCM

264

44.69

EUR

14:50:35

Euronext Dublin (XMSM)

0XL34000000000005MIUCN

306

44.70

EUR

14:50:35

Euronext Dublin (XMSM)

0XL34000000000005MIUCK

71

44.70

EUR

14:50:43

Euronext Dublin (XMSM)

0XL34000000000005MIUDK

132

44.70

EUR

14:51:22

Euronext Dublin (XMSM)

0XL34000000000005MIUHD

523

44.70

EUR

14:51:22

Euronext Dublin (XMSM)

0XL34000000000005MIUHE

150

44.69

EUR

14:51:31

Euronext Dublin (XMSM)

0XL34000000000005MIUI0

208

44.69

EUR

14:51:34

Euronext Dublin (XMSM)

0XL34000000000005MIUI6

150

44.68

EUR

14:51:34

Euronext Dublin (XMSM)

0XL34000000000005MIUI7

172

44.68

EUR

14:51:41

Euronext Dublin (XMSM)

0XL34000000000005MIUJ5

28

44.68

EUR

14:51:53

Euronext Dublin (XMSM)

0XL34000000000005MIUKC

150

44.70

EUR

14:52:26

Euronext Dublin (XMSM)

0XL34000000000005MIUNO

127

44.70

EUR

14:52:26

Euronext Dublin (XMSM)

0XL34000000000005MIUNP

157

44.72

EUR

14:52:57

Euronext Dublin (XMSM)

0XL34000000000005MIUR4

205

44.71

EUR

14:52:57

Euronext Dublin (XMSM)

0XL34000000000005MIUR9

132

44.72

EUR

14:53:12

Euronext Dublin (XMSM)

0XL34000000000005MIUSP

154

44.71

EUR

14:53:42

Euronext Dublin (XMSM)

0XL34000000000005MIUV4

150

44.71

EUR

14:53:42

Euronext Dublin (XMSM)

0XL34000000000005MIUV6

54

44.71

EUR

14:53:42

Euronext Dublin (XMSM)

0XL34000000000005MIUV7

300

44.71

EUR

14:53:45

Euronext Dublin (XMSM)

0XL34000000000005MIUVH

145

44.71

EUR

14:53:45

Euronext Dublin (XMSM)

0XL34000000000005MIUVI

100

44.69

EUR

14:53:54

Euronext Dublin (XMSM)

0XL34000000000005MIV0I

150

44.69

EUR

14:54:02

Euronext Dublin (XMSM)

0XL34000000000005MIV1E

150

44.69

EUR

14:54:14

Euronext Dublin (XMSM)

0XL34000000000005MIV2Q

153

44.69

EUR

14:54:14

Euronext Dublin (XMSM)

0XL34000000000005MIV2R

89

44.70

EUR

14:54:27

Euronext Dublin (XMSM)

0XL34000000000005MIV4B

54

44.69

EUR

14:54:40

Euronext Dublin (XMSM)

0XL34000000000005MIV5B

300

44.69

EUR

14:54:40

Euronext Dublin (XMSM)

0XL34000000000005MIV5A

261

44.68

EUR

14:54:49

Euronext Dublin (XMSM)

0XL34000000000005MIV6G

150

44.68

EUR

14:54:49

Euronext Dublin (XMSM)

0XL34000000000005MIV6F

74

44.68

EUR

14:55:10

Euronext Dublin (XMSM)

0XL34000000000005MIV99

78

44.67

EUR

14:55:24

Euronext Dublin (XMSM)

0XL34000000000005MIVB8

62

44.67

EUR

14:55:24

Euronext Dublin (XMSM)

0XL34000000000005MIVB7

150

44.66

EUR

14:55:33

Euronext Dublin (XMSM)

0XL34000000000005MIVC8

282

44.66

EUR

14:55:37

Euronext Dublin (XMSM)

0XL34000000000005MIVCU

150

44.65

EUR

14:55:37

Euronext Dublin (XMSM)

0XL34000000000005MIVD3

11

44.65

EUR

14:55:37

Euronext Dublin (XMSM)

0XL34000000000005MIVD4

116

44.64

EUR

14:56:11

Euronext Dublin (XMSM)

0XL34000000000005MIVGC

67

44.64

EUR

14:56:11

Euronext Dublin (XMSM)

0XL34000000000005MIVGB

119

44.65

EUR

14:56:11

Euronext Dublin (XMSM)

0XL34000000000005MIVG8

86

44.66

EUR

14:56:22

Euronext Dublin (XMSM)

0XL34000000000005MIVHP

150

44.66

EUR

14:56:22

Euronext Dublin (XMSM)

0XL34000000000005MIVHO

347

44.64

EUR

14:56:35

Euronext Dublin (XMSM)

0XL34000000000005MIVIS

19

44.67

EUR

14:58:12

Euronext Dublin (XMSM)

0XL34000000000005MIVPL

60

44.67

EUR

14:58:12

Euronext Dublin (XMSM)

0XL34000000000005MIVPO

19

44.67

EUR

14:58:12

Euronext Dublin (XMSM)

0XL34000000000005MIVPN

39

44.67

EUR

14:58:12

Euronext Dublin (XMSM)

0XL34000000000005MIVPM

10

44.67

EUR

14:58:12

Euronext Dublin (XMSM)

0XL34000000000005MIVPP

192

44.67

EUR

14:58:12

Euronext Dublin (XMSM)

0XL34000000000005MIVPR

39

44.67

EUR

14:58:12

Euronext Dublin (XMSM)

0XL34000000000005MIVPQ

189

44.69

EUR

14:59:15

Euronext Dublin (XMSM)

0XL34000000000005MIVU7

39

44.69

EUR

14:59:25

Euronext Dublin (XMSM)

0XL34000000000005MIVUS

48

44.69

EUR

14:59:25

Euronext Dublin (XMSM)

0XL34000000000005MIVUR

60

44.69

EUR

14:59:27

Euronext Dublin (XMSM)

0XL34000000000005MIVV1

146

44.68

EUR

14:59:29

Euronext Dublin (XMSM)

0XL34000000000005MIVVG

47

44.68

EUR

14:59:29

Euronext Dublin (XMSM)

0XL34000000000005MIVVF

60

44.68

EUR

14:59:29

Euronext Dublin (XMSM)

0XL34000000000005MIVVE

150

44.68

EUR

14:59:29

Euronext Dublin (XMSM)

0XL34000000000005MIVVD

62

44.67

EUR

14:59:38

Euronext Dublin (XMSM)

0XL34000000000005MJ00N

913

44.67

EUR

14:59:52

Euronext Dublin (XMSM)

0XL34000000000005MJ01S

138

44.64

EUR

14:59:59

Euronext Dublin (XMSM)

0XL34000000000005MJ041

199

44.65

EUR

14:59:59

Euronext Dublin (XMSM)

0XL34000000000005MJ039

107

44.64

EUR

14:59:59

Euronext Dublin (XMSM)

0XL34000000000005MJ037

198

44.66

EUR

15:00:53

Euronext Dublin (XMSM)

0XL34000000000005MJ0CN

1

44.66

EUR

15:00:59

Euronext Dublin (XMSM)

0XL34000000000005MJ0DF

2

44.67

EUR

15:01:02

Euronext Dublin (XMSM)

0XL34000000000005MJ0E1

150

44.68

EUR

15:01:32

Euronext Dublin (XMSM)

0XL34000000000005MJ0H1

124

44.68

EUR

15:01:35

Euronext Dublin (XMSM)

0XL34000000000005MJ0HJ

150

44.68

EUR

15:01:35

Euronext Dublin (XMSM)

0XL34000000000005MJ0HI

35

44.69

EUR

15:02:04

Euronext Dublin (XMSM)

0XL34000000000005MJ0JN

84

44.69

EUR

15:02:04

Euronext Dublin (XMSM)

0XL34000000000005MJ0JO

77

44.69

EUR

15:02:04

Euronext Dublin (XMSM)

0XL34000000000005MJ0JQ

167

44.69

EUR

15:02:04

Euronext Dublin (XMSM)

0XL34000000000005MJ0JM

862

44.69

EUR

15:02:04

Euronext Dublin (XMSM)

0XL34000000000005MJ0JL

145

44.68

EUR

15:02:04

Euronext Dublin (XMSM)

0XL34000000000005MJ0JU

366

44.67

EUR

15:02:12

Euronext Dublin (XMSM)

0XL34000000000005MJ0MA

293

44.69

EUR

15:02:43

Euronext Dublin (XMSM)

0XL34000000000005MJ0PS

249

44.69

EUR

15:02:55

Euronext Dublin (XMSM)

0XL34000000000005MJ0RJ

150

44.69

EUR

15:02:55

Euronext Dublin (XMSM)

0XL34000000000005MJ0RI

154

44.75

EUR

15:04:25

Euronext Dublin (XMSM)

0XL34000000000005MJ13Q

39

44.75

EUR

15:04:27

Euronext Dublin (XMSM)

0XL34000000000005MJ143

148

44.76

EUR

15:04:55

Euronext Dublin (XMSM)

0XL34000000000005MJ16O

19

44.76

EUR

15:04:55

Euronext Dublin (XMSM)

0XL34000000000005MJ16N

129

44.76

EUR

15:04:55

Euronext Dublin (XMSM)

0XL34000000000005MJ16Q

133

44.76

EUR

15:04:55

Euronext Dublin (XMSM)

0XL34000000000005MJ16P

263

44.78

EUR

15:05:08

Euronext Dublin (XMSM)

0XL34000000000005MJ18G

1528

44.78

EUR

15:05:08

Euronext Dublin (XMSM)

0XL34000000000005MJ18I

108

44.78

EUR

15:05:08

Euronext Dublin (XMSM)

0XL34000000000005MJ18H

1419

44.77

EUR

15:05:44

Euronext Dublin (XMSM)

0XL34000000000005MJ1DK

7

44.77

EUR

15:05:44

Euronext Dublin (XMSM)

0XL34000000000005MJ1DL

112

44.76

EUR

15:05:45

Euronext Dublin (XMSM)

0XL34000000000005MJ1DO

90

44.78

EUR

15:06:00

Euronext Dublin (XMSM)

0XL34000000000005MJ1FC

148

44.78

EUR

15:06:04

Euronext Dublin (XMSM)

0XL34000000000005MJ1FS

63

44.78

EUR

15:06:04

Euronext Dublin (XMSM)

0XL34000000000005MJ1FT

77

44.78

EUR

15:06:06

Euronext Dublin (XMSM)

0XL34000000000005MJ1G2

64

44.78

EUR

15:06:07

Euronext Dublin (XMSM)

0XL34000000000005MJ1G5

53

44.79

EUR

15:06:26

Euronext Dublin (XMSM)

0XL34000000000005MJ1HQ

150

44.79

EUR

15:06:46

Euronext Dublin (XMSM)

0XL34000000000005MJ1K2

150

44.80

EUR

15:07:01

Euronext Dublin (XMSM)

0XL34000000000005MJ1KS

150

44.82

EUR

15:07:18

Euronext Dublin (XMSM)

0XL34000000000005MJ1N7

150

44.82

EUR

15:07:24

Euronext Dublin (XMSM)

0XL34000000000005MJ1NQ

150

44.81

EUR

15:07:25

Euronext Dublin (XMSM)

0XL34000000000005MJ1NT

486

44.81

EUR

15:07:25

Euronext Dublin (XMSM)

0XL34000000000005MJ1NU

103

44.82

EUR

15:07:25

Euronext Dublin (XMSM)

0XL34000000000005MJ1NV

213

44.82

EUR

15:07:25

Euronext Dublin (XMSM)

0XL34000000000005MJ1O0

145

44.81

EUR

15:07:30

Euronext Dublin (XMSM)

0XL34000000000005MJ1P8

92

44.83

EUR

15:08:34

Euronext Dublin (XMSM)

0XL34000000000005MJ1VQ

593

44.83

EUR

15:08:34

Euronext Dublin (XMSM)

0XL34000000000005MJ1VP

184

44.82

EUR

15:08:47

Euronext Dublin (XMSM)

0XL34000000000005MJ22B

110

44.82

EUR

15:09:44

Euronext Dublin (XMSM)

0XL34000000000005MJ279

33

44.84

EUR

15:09:59

Euronext Dublin (XMSM)

0XL34000000000005MJ28T

593

44.83

EUR

15:09:59

Euronext Dublin (XMSM)

0XL34000000000005MJ28U

122

44.83

EUR

15:09:59

Euronext Dublin (XMSM)

0XL34000000000005MJ290

45

44.84

EUR

15:09:59

Euronext Dublin (XMSM)

0XL34000000000005MJ28R

150

44.83

EUR

15:09:59

Euronext Dublin (XMSM)

0XL34000000000005MJ28V

52

44.84

EUR

15:09:59

Euronext Dublin (XMSM)

0XL34000000000005MJ28S

150

44.81

EUR

15:10:00

Euronext Dublin (XMSM)

0XL34000000000005MJ29C

63

44.81

EUR

15:10:02

Euronext Dublin (XMSM)

0XL34000000000005MJ29H

150

44.81

EUR

15:10:02

Euronext Dublin (XMSM)

0XL34000000000005MJ29G

241

44.81

EUR

15:10:03

Euronext Dublin (XMSM)

0XL34000000000005MJ29M

150

44.81

EUR

15:10:03

Euronext Dublin (XMSM)

0XL34000000000005MJ29K

91

44.81

EUR

15:10:03

Euronext Dublin (XMSM)

0XL34000000000005MJ29L

460

44.80

EUR

15:10:17

Euronext Dublin (XMSM)

0XL34000000000005MJ2B0

700

44.79

EUR

15:10:17

Euronext Dublin (XMSM)

0XL34000000000005MJ2AU

11

44.80

EUR

15:10:17

Euronext Dublin (XMSM)

0XL34000000000005MJ2AV

202

44.79

EUR

15:10:20

Euronext Dublin (XMSM)

0XL34000000000005MJ2BG

13

44.78

EUR

15:10:21

Euronext Dublin (XMSM)

0XL34000000000005MJ2BO

150

44.78

EUR

15:10:21

Euronext Dublin (XMSM)

0XL34000000000005MJ2BN

153

44.78

EUR

15:10:21

Euronext Dublin (XMSM)

0XL34000000000005MJ2C0

76

44.77

EUR

15:10:50

Euronext Dublin (XMSM)

0XL34000000000005MJ2ES

61

44.76

EUR

15:10:53

Euronext Dublin (XMSM)

0XL34000000000005MJ2FL

29

44.76

EUR

15:10:53

Euronext Dublin (XMSM)

0XL34000000000005MJ2FK

155

44.76

EUR

15:10:54

Euronext Dublin (XMSM)

0XL34000000000005MJ2FR

112

44.75

EUR

15:11:00

Euronext Dublin (XMSM)

0XL34000000000005MJ2H0

84

44.76

EUR

15:11:16

Euronext Dublin (XMSM)

0XL34000000000005MJ2IN

217

44.79

EUR

15:12:33

Euronext Dublin (XMSM)

0XL34000000000005MJ2QD

263

44.78

EUR

15:12:45

Euronext Dublin (XMSM)

0XL34000000000005MJ2RJ

232

44.77

EUR

15:12:52

Euronext Dublin (XMSM)

0XL34000000000005MJ2SI

65

44.78

EUR

15:12:52

Euronext Dublin (XMSM)

0XL34000000000005MJ2SA

169

44.76

EUR

15:12:52

Euronext Dublin (XMSM)

0XL34000000000005MJ2SJ

25

44.79

EUR

15:14:20

Euronext Dublin (XMSM)

0XL34000000000005MJ35B

216

44.79

EUR

15:14:24

Euronext Dublin (XMSM)

0XL34000000000005MJ35N

119

44.79

EUR

15:15:08

Euronext Dublin (XMSM)

0XL34000000000005MJ3AB

147

44.78

EUR

15:15:20

Euronext Dublin (XMSM)

0XL34000000000005MJ3BV

150

44.77

EUR

15:15:40

Euronext Dublin (XMSM)

0XL34000000000005MJ3E6

39

44.77

EUR

15:15:40

Euronext Dublin (XMSM)

0XL34000000000005MJ3E7

31

44.78

EUR

15:16:05

Euronext Dublin (XMSM)

0XL34000000000005MJ3G2

120

44.78

EUR

15:16:05

Euronext Dublin (XMSM)

0XL34000000000005MJ3G3

69

44.78

EUR

15:16:19

Euronext Dublin (XMSM)

0XL34000000000005MJ3H7

150

44.78

EUR

15:16:19

Euronext Dublin (XMSM)

0XL34000000000005MJ3H4

150

44.77

EUR

15:16:21

Euronext Dublin (XMSM)

0XL34000000000005MJ3HC

400

44.77

EUR

15:16:21

Euronext Dublin (XMSM)

0XL34000000000005MJ3HD

150

44.76

EUR

15:16:33

Euronext Dublin (XMSM)

0XL34000000000005MJ3IG

150

44.76

EUR

15:16:49

Euronext Dublin (XMSM)

0XL34000000000005MJ3JU

208

44.75

EUR

15:16:56

Euronext Dublin (XMSM)

0XL34000000000005MJ3KL

67

44.75

EUR

15:16:56

Euronext Dublin (XMSM)

0XL34000000000005MJ3KM

259

44.78

EUR

15:17:12

Euronext Dublin (XMSM)

0XL34000000000005MJ3MC

4

44.77

EUR

15:17:13

Euronext Dublin (XMSM)

0XL34000000000005MJ3ME

293

44.79

EUR

15:18:11

Euronext Dublin (XMSM)

0XL34000000000005MJ3SH

282

44.80

EUR

15:18:28

Euronext Dublin (XMSM)

0XL34000000000005MJ3TQ

197

44.83

EUR

15:19:02

Euronext Dublin (XMSM)

0XL34000000000005MJ41A

182

44.83

EUR

15:19:02

Euronext Dublin (XMSM)

0XL34000000000005MJ41B

33

44.82

EUR

15:19:04

Euronext Dublin (XMSM)

0XL34000000000005MJ41G

150

44.82

EUR

15:19:04

Euronext Dublin (XMSM)

0XL34000000000005MJ41E

35

44.82

EUR

15:19:04

Euronext Dublin (XMSM)

0XL34000000000005MJ41H

268

44.82

EUR

15:19:06

Euronext Dublin (XMSM)

0XL34000000000005MJ41U

169

44.82

EUR

15:19:08

Euronext Dublin (XMSM)

0XL34000000000005MJ42C

14

44.82

EUR

15:19:08

Euronext Dublin (XMSM)

0XL34000000000005MJ42B

245

44.83

EUR

15:19:47

Euronext Dublin (XMSM)

0XL34000000000005MJ45J

12

44.83

EUR

15:20:07

Euronext Dublin (XMSM)

0XL34000000000005MJ476

139

44.83

EUR

15:20:16

Euronext Dublin (XMSM)

0XL34000000000005MJ488

104

44.83

EUR

15:20:31

Euronext Dublin (XMSM)

0XL34000000000005MJ49L

148

44.83

EUR

15:20:43

Euronext Dublin (XMSM)

0XL34000000000005MJ4AA

129

44.83

EUR

15:20:43

Euronext Dublin (XMSM)

0XL34000000000005MJ4AB

636

44.83

EUR

15:20:58

Euronext Dublin (XMSM)

0XL34000000000005MJ4B4

91

44.81

EUR

15:21:09

Euronext Dublin (XMSM)

0XL34000000000005MJ4C7

150

44.81

EUR

15:21:09

Euronext Dublin (XMSM)

0XL34000000000005MJ4C5

50

44.81

EUR

15:21:09

Euronext Dublin (XMSM)

0XL34000000000005MJ4C8

590

44.81

EUR

15:21:09

Euronext Dublin (XMSM)

0XL34000000000005MJ4C6

59

44.81

EUR

15:21:10

Euronext Dublin (XMSM)

0XL34000000000005MJ4CB

63

44.81

EUR

15:21:10

Euronext Dublin (XMSM)

0XL34000000000005MJ4C9

13

44.81

EUR

15:21:10

Euronext Dublin (XMSM)

0XL34000000000005MJ4CA

149

44.82

EUR

15:21:36

Euronext Dublin (XMSM)

0XL34000000000005MJ4FM

140

44.81

EUR

15:21:40

Euronext Dublin (XMSM)

0XL34000000000005MJ4G0

119

44.85

EUR

15:23:04

Euronext Dublin (XMSM)

0XL34000000000005MJ4L8

33

44.85

EUR

15:23:04

Euronext Dublin (XMSM)

0XL34000000000005MJ4L9

242

44.84

EUR

15:23:17

Euronext Dublin (XMSM)

0XL34000000000005MJ4M9

27

44.84

EUR

15:23:40

Euronext Dublin (XMSM)

0XL34000000000005MJ4OC

87

44.84

EUR

15:23:40

Euronext Dublin (XMSM)

0XL34000000000005MJ4OB

165

44.84

EUR

15:23:40

Euronext Dublin (XMSM)

0XL34000000000005MJ4OD

111

44.83

EUR

15:23:46

Euronext Dublin (XMSM)

0XL34000000000005MJ4PG

226

44.84

EUR

15:24:00

Euronext Dublin (XMSM)

0XL34000000000005MJ4Q7

150

44.85

EUR

15:24:29

Euronext Dublin (XMSM)

0XL34000000000005MJ4T3

157

44.85

EUR

15:24:29

Euronext Dublin (XMSM)

0XL34000000000005MJ4T4

150

44.86

EUR

15:24:33

Euronext Dublin (XMSM)

0XL34000000000005MJ4U1

30

44.86

EUR

15:24:33

Euronext Dublin (XMSM)

0XL34000000000005MJ4U2

172

44.86

EUR

15:24:33

Euronext Dublin (XMSM)

0XL34000000000005MJ4U3

61

44.86

EUR

15:24:35

Euronext Dublin (XMSM)

0XL34000000000005MJ4UB

150

44.86

EUR

15:24:35

Euronext Dublin (XMSM)

0XL34000000000005MJ4U9

47

44.86

EUR

15:24:35

Euronext Dublin (XMSM)

0XL34000000000005MJ4UA

328

44.85

EUR

15:24:51

Euronext Dublin (XMSM)

0XL34000000000005MJ4VR

144

44.84

EUR

15:24:52

Euronext Dublin (XMSM)

0XL34000000000005MJ509

51

44.83

EUR

15:25:07

Euronext Dublin (XMSM)

0XL34000000000005MJ52N

21

44.83

EUR

15:25:07

Euronext Dublin (XMSM)

0XL34000000000005MJ52M

79

44.84

EUR

15:25:25

Euronext Dublin (XMSM)

0XL34000000000005MJ548

28

44.83

EUR

15:25:39

Euronext Dublin (XMSM)

0XL34000000000005MJ557

10

44.83

EUR

15:25:39

Euronext Dublin (XMSM)

0XL34000000000005MJ559

15

44.82

EUR

15:25:54

Euronext Dublin (XMSM)

0XL34000000000005MJ568

87

44.83

EUR

15:25:54

Euronext Dublin (XMSM)

0XL34000000000005MJ567

101

44.82

EUR

15:25:54

Euronext Dublin (XMSM)

0XL34000000000005MJ569

116

44.82

EUR

15:26:00

Euronext Dublin (XMSM)

0XL34000000000005MJ56L

208

44.84

EUR

15:26:06

Euronext Dublin (XMSM)

0XL34000000000005MJ57B

18

44.85

EUR

15:27:02

Euronext Dublin (XMSM)

0XL34000000000005MJ5CE

56

44.85

EUR

15:27:02

Euronext Dublin (XMSM)

0XL34000000000005MJ5CC

275

44.86

EUR

15:27:02

Euronext Dublin (XMSM)

0XL34000000000005MJ5CB

169

44.84

EUR

15:27:04

Euronext Dublin (XMSM)

0XL34000000000005MJ5CH

16

44.83

EUR

15:27:29

Euronext Dublin (XMSM)

0XL34000000000005MJ5ET

105

44.83

EUR

15:27:30

Euronext Dublin (XMSM)

0XL34000000000005MJ5F1

1

44.85

EUR

15:28:06

Euronext Dublin (XMSM)

0XL34000000000005MJ5I0

63

44.85

EUR

15:28:06

Euronext Dublin (XMSM)

0XL34000000000005MJ5I1

24

44.86

EUR

15:28:06

Euronext Dublin (XMSM)

0XL34000000000005MJ5HU

228

44.86

EUR

15:28:06

Euronext Dublin (XMSM)

0XL34000000000005MJ5HT

69

44.86

EUR

15:28:06

Euronext Dublin (XMSM)

0XL34000000000005MJ5HV

313

44.86

EUR

15:29:26

Euronext Dublin (XMSM)

0XL34000000000005MJ5NH

35

44.85

EUR

15:29:31

Euronext Dublin (XMSM)

0XL34000000000005MJ5OE

135

44.85

EUR

15:29:31

Euronext Dublin (XMSM)

0XL34000000000005MJ5OD

150

44.85

EUR

15:29:31

Euronext Dublin (XMSM)

0XL34000000000005MJ5OC

277

44.87

EUR

15:30:28

Euronext Dublin (XMSM)

0XL34000000000005MJ5VJ

142

44.86

EUR

15:30:46

Euronext Dublin (XMSM)

0XL34000000000005MJ60M

75

44.86

EUR

15:30:46

Euronext Dublin (XMSM)

0XL34000000000005MJ60N

301

44.87

EUR

15:31:09

Euronext Dublin (XMSM)

0XL34000000000005MJ631

9

44.87

EUR

15:31:09

Euronext Dublin (XMSM)

0XL34000000000005MJ62T

76

44.87

EUR

15:31:28

Euronext Dublin (XMSM)

0XL34000000000005MJ64P

150

44.86

EUR

15:31:30

Euronext Dublin (XMSM)

0XL34000000000005MJ64R

24

44.86

EUR

15:31:30

Euronext Dublin (XMSM)

0XL34000000000005MJ64S

131

44.85

EUR

15:32:11

Euronext Dublin (XMSM)

0XL34000000000005MJ68O

120

44.84

EUR

15:32:20

Euronext Dublin (XMSM)

0XL34000000000005MJ69U

203

44.84

EUR

15:32:20

Euronext Dublin (XMSM)

0XL34000000000005MJ69T

86

44.84

EUR

15:33:39

Euronext Dublin (XMSM)

0XL34000000000005MJ6HD

1040

44.83

EUR

15:33:39

Euronext Dublin (XMSM)

0XL34000000000005MJ6HE

1144

44.86

EUR

15:34:30

Euronext Dublin (XMSM)

0XL34000000000005MJ6MJ

128

44.86

EUR

15:34:40

Euronext Dublin (XMSM)

0XL34000000000005MJ6NQ

39

44.90

EUR

15:35:03

Euronext Dublin (XMSM)

0XL34000000000005MJ6PQ

150

44.90

EUR

15:35:09

Euronext Dublin (XMSM)

0XL34000000000005MJ6RG

150

44.92

EUR

15:35:24

Euronext Dublin (XMSM)

0XL34000000000005MJ6TA

100

44.92

EUR

15:35:29

Euronext Dublin (XMSM)

0XL34000000000005MJ6TV

104

44.92

EUR

15:35:30

Euronext Dublin (XMSM)

0XL34000000000005MJ6U4

150

44.92

EUR

15:35:30

Euronext Dublin (XMSM)

0XL34000000000005MJ6U3

99

44.95

EUR

15:35:43

Euronext Dublin (XMSM)

0XL34000000000005MJ6VV

97

44.94

EUR

15:35:46

Euronext Dublin (XMSM)

0XL34000000000005MJ70F

1505

44.95

EUR

15:35:46

Euronext Dublin (XMSM)

0XL34000000000005MJ70A

391

44.91

EUR

15:35:51

Euronext Dublin (XMSM)

0XL34000000000005MJ715

150

44.91

EUR

15:35:51

Euronext Dublin (XMSM)

0XL34000000000005MJ71N

150

44.91

EUR

15:35:51

Euronext Dublin (XMSM)

0XL34000000000005MJ71A

249

44.91

EUR

15:36:00

Euronext Dublin (XMSM)

0XL34000000000005MJ72B

552

44.90

EUR

15:36:09

Euronext Dublin (XMSM)

0XL34000000000005MJ73B

163

44.92

EUR

15:36:20

Euronext Dublin (XMSM)

0XL34000000000005MJ750

150

44.92

EUR

15:36:20

Euronext Dublin (XMSM)

0XL34000000000005MJ751

150

44.91

EUR

15:36:24

Euronext Dublin (XMSM)

0XL34000000000005MJ764

263

44.92

EUR

15:36:24

Euronext Dublin (XMSM)

0XL34000000000005MJ761

2

44.91

EUR

15:36:24

Euronext Dublin (XMSM)

0XL34000000000005MJ765

122

44.90

EUR

15:36:33

Euronext Dublin (XMSM)

0XL34000000000005MJ77C

115

44.90

EUR

15:36:33

Euronext Dublin (XMSM)

0XL34000000000005MJ77D

86

44.90

EUR

15:36:48

Euronext Dublin (XMSM)

0XL34000000000005MJ78I

137

44.90

EUR

15:37:00

Euronext Dublin (XMSM)

0XL34000000000005MJ7AP

150

44.90

EUR

15:37:16

Euronext Dublin (XMSM)

0XL34000000000005MJ7C6

8

44.90

EUR

15:37:16

Euronext Dublin (XMSM)

0XL34000000000005MJ7C7

150

44.89

EUR

15:37:18

Euronext Dublin (XMSM)

0XL34000000000005MJ7CE

260

44.89

EUR

15:37:18

Euronext Dublin (XMSM)

0XL34000000000005MJ7CF

63

44.88

EUR

15:37:24

Euronext Dublin (XMSM)

0XL34000000000005MJ7D4

130

44.87

EUR

15:37:27

Euronext Dublin (XMSM)

0XL34000000000005MJ7E4

475

44.89

EUR

15:38:50

Euronext Dublin (XMSM)

0XL34000000000005MJ7LF

81

44.89

EUR

15:38:51

Euronext Dublin (XMSM)

0XL34000000000005MJ7LK

168

44.88

EUR

15:38:51

Euronext Dublin (XMSM)

0XL34000000000005MJ7LO

364

44.90

EUR

15:39:15

Euronext Dublin (XMSM)

0XL34000000000005MJ7O7

39

44.89

EUR

15:39:35

Euronext Dublin (XMSM)

0XL34000000000005MJ7PO

39

44.89

EUR

15:39:37

Euronext Dublin (XMSM)

0XL34000000000005MJ7PP

132

44.89

EUR

15:39:38

Euronext Dublin (XMSM)

0XL34000000000005MJ7PQ

291

44.89

EUR

15:39:45

Euronext Dublin (XMSM)

0XL34000000000005MJ7QL

193

44.89

EUR

15:39:45

Euronext Dublin (XMSM)

0XL34000000000005MJ7QM

255

44.88

EUR

15:39:59

Euronext Dublin (XMSM)

0XL34000000000005MJ7S7

150

44.88

EUR

15:40:00

Euronext Dublin (XMSM)

0XL34000000000005MJ7S8

324

44.88

EUR

15:40:00

Euronext Dublin (XMSM)

0XL34000000000005MJ7S9

146

44.87

EUR

15:40:19

Euronext Dublin (XMSM)

0XL34000000000005MJ7UD

73

44.87

EUR

15:40:19

Euronext Dublin (XMSM)

0XL34000000000005MJ7UE

350

44.86

EUR

15:40:20

Euronext Dublin (XMSM)

0XL34000000000005MJ7UJ

45

44.86

EUR

15:40:20

Euronext Dublin (XMSM)

0XL34000000000005MJ7UH

98

44.86

EUR

15:40:20

Euronext Dublin (XMSM)

0XL34000000000005MJ7UI

149

44.87

EUR

15:40:27

Euronext Dublin (XMSM)

0XL34000000000005MJ7VV

230

44.86

EUR

15:40:27

Euronext Dublin (XMSM)

0XL34000000000005MJ804

141

44.86

EUR

15:40:27

Euronext Dublin (XMSM)

0XL34000000000005MJ805

90

44.86

EUR

15:40:38

Euronext Dublin (XMSM)

0XL34000000000005MJ814

140

44.85

EUR

15:40:38

Euronext Dublin (XMSM)

0XL34000000000005MJ815

181

44.87

EUR

15:41:02

Euronext Dublin (XMSM)

0XL34000000000005MJ83D

1367

44.86

EUR

15:41:05

Euronext Dublin (XMSM)

0XL34000000000005MJ83N

293

44.85

EUR

15:41:12

Euronext Dublin (XMSM)

0XL34000000000005MJ842

407

44.85

EUR

15:41:12

Euronext Dublin (XMSM)

0XL34000000000005MJ843

40

44.85

EUR

15:41:13

Euronext Dublin (XMSM)

0XL34000000000005MJ84A

184

44.84

EUR

15:41:37

Euronext Dublin (XMSM)

0XL34000000000005MJ871

120

44.84

EUR

15:41:37

Euronext Dublin (XMSM)

0XL34000000000005MJ872

133

44.83

EUR

15:41:37

Euronext Dublin (XMSM)

0XL34000000000005MJ875

91

44.84

EUR

15:41:55

Euronext Dublin (XMSM)

0XL34000000000005MJ88G

101

44.84

EUR

15:41:55

Euronext Dublin (XMSM)

0XL34000000000005MJ88H

105

44.84

EUR

15:41:55

Euronext Dublin (XMSM)

0XL34000000000005MJ88I

63

44.84

EUR

15:41:58

Euronext Dublin (XMSM)

0XL34000000000005MJ88R

88

44.84

EUR

15:41:58

Euronext Dublin (XMSM)

0XL34000000000005MJ88S

66

44.84

EUR

15:41:58

Euronext Dublin (XMSM)

0XL34000000000005MJ88Q

282

44.84

EUR

15:42:15

Euronext Dublin (XMSM)

0XL34000000000005MJ8AI

121

44.84

EUR

15:42:15

Euronext Dublin (XMSM)

0XL34000000000005MJ8AH

313

44.82

EUR

15:42:24

Euronext Dublin (XMSM)

0XL34000000000005MJ8B4

150

44.83

EUR

15:42:24

Euronext Dublin (XMSM)

0XL34000000000005MJ8B0

122

44.83

EUR

15:42:24

Euronext Dublin (XMSM)

0XL34000000000005MJ8B1

21

44.82

EUR

15:42:27

Euronext Dublin (XMSM)

0XL34000000000005MJ8BP

49

44.82

EUR

15:42:33

Euronext Dublin (XMSM)

0XL34000000000005MJ8CA

255

44.84

EUR

15:43:07

Euronext Dublin (XMSM)

0XL34000000000005MJ8EG

260

44.83

EUR

15:43:07

Euronext Dublin (XMSM)

0XL34000000000005MJ8EK

344

44.83

EUR

15:43:07

Euronext Dublin (XMSM)

0XL34000000000005MJ8EJ

46

44.84

EUR

15:43:07

Euronext Dublin (XMSM)

0XL34000000000005MJ8EH

32

44.84

EUR

15:43:07

Euronext Dublin (XMSM)

0XL34000000000005MJ8EI

101

44.84

EUR

15:44:13

Euronext Dublin (XMSM)

0XL34000000000005MJ8K9

77

44.83

EUR

15:44:13

Euronext Dublin (XMSM)

0XL34000000000005MJ8KA

122

44.83

EUR

15:44:13

Euronext Dublin (XMSM)

0XL34000000000005MJ8KB

150

44.83

EUR

15:44:14

Euronext Dublin (XMSM)

0XL34000000000005MJ8KE

203

44.83

EUR

15:44:14

Euronext Dublin (XMSM)

0XL34000000000005MJ8KF

13

44.81

EUR

15:44:37

Euronext Dublin (XMSM)

0XL34000000000005MJ8NA

8

44.81

EUR

15:44:37

Euronext Dublin (XMSM)

0XL34000000000005MJ8NB

451

44.82

EUR

15:44:37

Euronext Dublin (XMSM)

0XL34000000000005MJ8N6

288

44.81

EUR

15:44:37

Euronext Dublin (XMSM)

0XL34000000000005MJ8N9

66

44.81

EUR

15:44:37

Euronext Dublin (XMSM)

0XL34000000000005MJ8N7

35

44.82

EUR

15:44:37

Euronext Dublin (XMSM)

0XL34000000000005MJ8N5

150

44.81

EUR

15:44:37

Euronext Dublin (XMSM)

0XL34000000000005MJ8N8

19

44.82

EUR

15:44:37

Euronext Dublin (XMSM)

0XL34000000000005MJ8N2

399

44.80

EUR

15:45:05

Euronext Dublin (XMSM)

0XL34000000000005MJ8OV

163

44.80

EUR

15:45:05

Euronext Dublin (XMSM)

0XL34000000000005MJ8P0

142

44.79

EUR

15:45:53

Euronext Dublin (XMSM)

0XL34000000000005MJ8U1

307

44.80

EUR

15:45:53

Euronext Dublin (XMSM)

0XL34000000000005MJ8U0

157

44.80

EUR

15:45:53

Euronext Dublin (XMSM)

0XL34000000000005MJ8TU

297

44.80

EUR

15:45:53

Euronext Dublin (XMSM)

0XL34000000000005MJ8TT

76

44.79

EUR

15:45:58

Euronext Dublin (XMSM)

0XL34000000000005MJ8UG

134

44.78

EUR

15:46:00

Euronext Dublin (XMSM)

0XL34000000000005MJ8UO

150

44.78

EUR

15:46:00

Euronext Dublin (XMSM)

0XL34000000000005MJ8UN

170

44.79

EUR

15:46:18

Euronext Dublin (XMSM)

0XL34000000000005MJ90H

186

44.78

EUR

15:46:32

Euronext Dublin (XMSM)

0XL34000000000005MJ91E

130

44.77

EUR

15:46:32

Euronext Dublin (XMSM)

0XL34000000000005MJ91M

150

44.77

EUR

15:46:32

Euronext Dublin (XMSM)

0XL34000000000005MJ91O

23

44.77

EUR

15:46:32

Euronext Dublin (XMSM)

0XL34000000000005MJ91P

161

44.76

EUR

15:46:37

Euronext Dublin (XMSM)

0XL34000000000005MJ92E

114

44.75

EUR

15:47:01

Euronext Dublin (XMSM)

0XL34000000000005MJ95H

150

44.75

EUR

15:47:01

Euronext Dublin (XMSM)

0XL34000000000005MJ95G

153

44.75

EUR

15:47:04

Euronext Dublin (XMSM)

0XL34000000000005MJ95P

121

44.75

EUR

15:47:12

Euronext Dublin (XMSM)

0XL34000000000005MJ96C

68

44.75

EUR

15:47:23

Euronext Dublin (XMSM)

0XL34000000000005MJ97R

141

44.75

EUR

15:47:28

Euronext Dublin (XMSM)

0XL34000000000005MJ987

39

44.75

EUR

15:47:46

Euronext Dublin (XMSM)

0XL34000000000005MJ99K

39

44.75

EUR

15:47:46

Euronext Dublin (XMSM)

0XL34000000000005MJ99J

65

44.75

EUR

15:47:46

Euronext Dublin (XMSM)

0XL34000000000005MJ99I

97

44.75

EUR

15:47:46

Euronext Dublin (XMSM)

0XL34000000000005MJ99M

39

44.75

EUR

15:47:46

Euronext Dublin (XMSM)

0XL34000000000005MJ99L

102

44.76

EUR

15:48:42

Euronext Dublin (XMSM)

0XL34000000000005MJ9F5

641

44.74

EUR

15:48:43

Euronext Dublin (XMSM)

0XL34000000000005MJ9FC

150

44.77

EUR

15:49:15

Euronext Dublin (XMSM)

0XL34000000000005MJ9IE

122

44.77

EUR

15:49:15

Euronext Dublin (XMSM)

0XL34000000000005MJ9IF

29

44.76

EUR

15:49:27

Euronext Dublin (XMSM)

0XL34000000000005MJ9JD

300

44.76

EUR

15:49:27

Euronext Dublin (XMSM)

0XL34000000000005MJ9JE

108

44.76

EUR

15:49:27

Euronext Dublin (XMSM)

0XL34000000000005MJ9JF

150

44.75

EUR

15:50:26

Euronext Dublin (XMSM)

0XL34000000000005MJ9OG

74

44.75

EUR

15:50:26

Euronext Dublin (XMSM)

0XL34000000000005MJ9OH

128

44.76

EUR

15:50:41

Euronext Dublin (XMSM)

0XL34000000000005MJ9PS

9

44.76

EUR

15:50:41

Euronext Dublin (XMSM)

0XL34000000000005MJ9PT

56

44.76

EUR

15:50:47

Euronext Dublin (XMSM)

0XL34000000000005MJ9QA

4

44.76

EUR

15:50:52

Euronext Dublin (XMSM)

0XL34000000000005MJ9QI

300

44.77

EUR

15:51:39

Euronext Dublin (XMSM)

0XL34000000000005MJ9UN

1040

44.77

EUR

15:51:39

Euronext Dublin (XMSM)

0XL34000000000005MJ9UO

177

44.75

EUR

15:51:47

Euronext Dublin (XMSM)

0XL34000000000005MJ9VJ

132

44.75

EUR

15:51:50

Euronext Dublin (XMSM)

0XL34000000000005MJ9VT

147

44.74

EUR

15:52:12

Euronext Dublin (XMSM)

0XL34000000000005MJA2D

150

44.74

EUR

15:52:33

Euronext Dublin (XMSM)

0XL34000000000005MJA3M

22

44.74

EUR

15:52:33

Euronext Dublin (XMSM)

0XL34000000000005MJA3N

183

44.73

EUR

15:52:48

Euronext Dublin (XMSM)

0XL34000000000005MJA5D

5

44.73

EUR

15:52:57

Euronext Dublin (XMSM)

0XL34000000000005MJA6B

150

44.76

EUR

15:53:47

Euronext Dublin (XMSM)

0XL34000000000005MJA96

228

44.76

EUR

15:53:47

Euronext Dublin (XMSM)

0XL34000000000005MJA97

150

44.78

EUR

15:54:30

Euronext Dublin (XMSM)

0XL34000000000005MJAC6

150

44.78

EUR

15:54:32

Euronext Dublin (XMSM)

0XL34000000000005MJAC9

374

44.76

EUR

15:54:51

Euronext Dublin (XMSM)

0XL34000000000005MJAEB

667

44.76

EUR

15:54:53

Euronext Dublin (XMSM)

0XL34000000000005MJAEE

339

44.76

EUR

15:54:53

Euronext Dublin (XMSM)

0XL34000000000005MJAED

163

44.76

EUR

15:54:53

Euronext Dublin (XMSM)

0XL34000000000005MJAEF

148

44.76

EUR

15:54:55

Euronext Dublin (XMSM)

0XL34000000000005MJAEO

133

44.76

EUR

15:54:55

Euronext Dublin (XMSM)

0XL34000000000005MJAEN

460

44.75

EUR

15:55:02

Euronext Dublin (XMSM)

0XL34000000000005MJAFF

105

44.75

EUR

15:55:04

Euronext Dublin (XMSM)

0XL34000000000005MJAG0

300

44.75

EUR

15:55:04

Euronext Dublin (XMSM)

0XL34000000000005MJAFV

150

44.75

EUR

15:55:04

Euronext Dublin (XMSM)

0XL34000000000005MJAFU

96

44.75

EUR

15:55:04

Euronext Dublin (XMSM)

0XL34000000000005MJAG1

87

44.74

EUR

15:55:10

Euronext Dublin (XMSM)

0XL34000000000005MJAGQ

300

44.73

EUR

15:55:15

Euronext Dublin (XMSM)

0XL34000000000005MJAH8

6

44.73

EUR

15:55:15

Euronext Dublin (XMSM)

0XL34000000000005MJAH9

50

44.74

EUR

15:55:29

Euronext Dublin (XMSM)

0XL34000000000005MJAII

39

44.74

EUR

15:55:30

Euronext Dublin (XMSM)

0XL34000000000005MJAIM

122

44.74

EUR

15:55:30

Euronext Dublin (XMSM)

0XL34000000000005MJAIN

122

44.74

EUR

15:55:30

Euronext Dublin (XMSM)

0XL34000000000005MJAIO

636

44.73

EUR

15:55:33

Euronext Dublin (XMSM)

0XL34000000000005MJAIS

368

44.73

EUR

15:55:42

Euronext Dublin (XMSM)

0XL34000000000005MJAJN

437

44.72

EUR

15:55:42

Euronext Dublin (XMSM)

0XL34000000000005MJAK0

150

44.72

EUR

15:55:42

Euronext Dublin (XMSM)

0XL34000000000005MJAJV

75

44.71

EUR

15:55:48

Euronext Dublin (XMSM)

0XL34000000000005MJAKC

675

44.71

EUR

15:55:48

Euronext Dublin (XMSM)

0XL34000000000005MJAKB

47

44.72

EUR

15:55:54

Euronext Dublin (XMSM)

0XL34000000000005MJAKQ

47

44.72

EUR

15:55:54

Euronext Dublin (XMSM)

0XL34000000000005MJAKP

47

44.72

EUR

15:56:01

Euronext Dublin (XMSM)

0XL34000000000005MJAL3

39

44.72

EUR

15:56:03

Euronext Dublin (XMSM)

0XL34000000000005MJAL8

39

44.72

EUR

15:56:05

Euronext Dublin (XMSM)

0XL34000000000005MJALF

92

44.72

EUR

15:56:05

Euronext Dublin (XMSM)

0XL34000000000005MJALE

39

44.72

EUR

15:56:05

Euronext Dublin (XMSM)

0XL34000000000005MJALD

1856

44.72

EUR

15:56:19

Euronext Dublin (XMSM)

0XL34000000000005MJAMK

352

44.73

EUR

15:56:22

Euronext Dublin (XMSM)

0XL34000000000005MJAMV

305

44.73

EUR

15:56:24

Euronext Dublin (XMSM)

0XL34000000000005MJAN7

258

44.73

EUR

15:57:18

Euronext Dublin (XMSM)

0XL34000000000005MJARK

367

44.72

EUR

15:57:22

Euronext Dublin (XMSM)

0XL34000000000005MJARU

150

44.74

EUR

15:58:25

Euronext Dublin (XMSM)

0XL34000000000005MJB1V

62

44.74

EUR

15:58:25

Euronext Dublin (XMSM)

0XL34000000000005MJB20

122

44.74

EUR

15:58:43

Euronext Dublin (XMSM)

0XL34000000000005MJB3L

197

44.74

EUR

15:58:43

Euronext Dublin (XMSM)

0XL34000000000005MJB3K

39

44.74

EUR

15:58:43

Euronext Dublin (XMSM)

0XL34000000000005MJB3M

122

44.74

EUR

15:58:43

Euronext Dublin (XMSM)

0XL34000000000005MJB3N

137

44.75

EUR

15:59:07

Euronext Dublin (XMSM)

0XL34000000000005MJB5D

39

44.75

EUR

15:59:07

Euronext Dublin (XMSM)

0XL34000000000005MJB5E

4

44.76

EUR

15:59:13

Euronext Dublin (XMSM)

0XL34000000000005MJB5N

39

44.76

EUR

15:59:13

Euronext Dublin (XMSM)

0XL34000000000005MJB5O

258

44.76

EUR

15:59:28

Euronext Dublin (XMSM)

0XL34000000000005MJB73

122

44.76

EUR

15:59:29

Euronext Dublin (XMSM)

0XL34000000000005MJB7A

39

44.76

EUR

15:59:29

Euronext Dublin (XMSM)

0XL34000000000005MJB79

636

44.75

EUR

15:59:30

Euronext Dublin (XMSM)

0XL34000000000005MJB7F

5

44.75

EUR

15:59:43

Euronext Dublin (XMSM)

0XL34000000000005MJBA3

39

44.75

EUR

15:59:43

Euronext Dublin (XMSM)

0XL34000000000005MJBA2

64

44.75

EUR

15:59:43

Euronext Dublin (XMSM)

0XL34000000000005MJBA1

218

44.75

EUR

15:59:43

Euronext Dublin (XMSM)

0XL34000000000005MJBA0

2

44.75

EUR

16:00:26

Euronext Dublin (XMSM)

0XL34000000000005MJBFF

35

44.75

EUR

16:00:26

Euronext Dublin (XMSM)

0XL34000000000005MJBFG

122

44.78

EUR

16:00:49

Euronext Dublin (XMSM)

0XL34000000000005MJBHR

122

44.78

EUR

16:00:49

Euronext Dublin (XMSM)

0XL34000000000005MJBHQ

150

44.78

EUR

16:00:49

Euronext Dublin (XMSM)

0XL34000000000005MJBHP

58

44.78

EUR

16:01:01

Euronext Dublin (XMSM)

0XL34000000000005MJBJI

39

44.78

EUR

16:01:01

Euronext Dublin (XMSM)

0XL34000000000005MJBJJ

122

44.78

EUR

16:01:01

Euronext Dublin (XMSM)

0XL34000000000005MJBJG

122

44.78

EUR

16:01:01

Euronext Dublin (XMSM)

0XL34000000000005MJBJF

216

44.78

EUR

16:01:01

Euronext Dublin (XMSM)

0XL34000000000005MJBJH

132

44.78

EUR

16:01:02

Euronext Dublin (XMSM)

0XL34000000000005MJBJV

216

44.78

EUR

16:01:02

Euronext Dublin (XMSM)

0XL34000000000005MJBK0

42

44.78

EUR

16:01:02

Euronext Dublin (XMSM)

0XL34000000000005MJBJU

12

44.78

EUR

16:01:13

Euronext Dublin (XMSM)

0XL34000000000005MJBKJ

290

44.78

EUR

16:01:13

Euronext Dublin (XMSM)

0XL34000000000005MJBKI

39

44.78

EUR

16:01:15

Euronext Dublin (XMSM)

0XL34000000000005MJBKR

39

44.78

EUR

16:01:15

Euronext Dublin (XMSM)

0XL34000000000005MJBKQ

85

44.78

EUR

16:01:15

Euronext Dublin (XMSM)

0XL34000000000005MJBKS

150

44.78

EUR

16:01:15

Euronext Dublin (XMSM)

0XL34000000000005MJBKP

241

44.79

EUR

16:01:47

Euronext Dublin (XMSM)

0XL34000000000005MJBOB

186

44.77

EUR

16:01:56

Euronext Dublin (XMSM)

0XL34000000000005MJBPT

284

44.77

EUR

16:01:56

Euronext Dublin (XMSM)

0XL34000000000005MJBPS

96

44.76

EUR

16:02:04

Euronext Dublin (XMSM)

0XL34000000000005MJBQM

150

44.76

EUR

16:02:04

Euronext Dublin (XMSM)

0XL34000000000005MJBQL

383

44.78

EUR

16:02:56

Euronext Dublin (XMSM)

0XL34000000000005MJBV1

550

44.78

EUR

16:03:22

Euronext Dublin (XMSM)

0XL34000000000005MJC0V

39

44.78

EUR

16:03:31

Euronext Dublin (XMSM)

0XL34000000000005MJC29

39

44.78

EUR

16:03:31

Euronext Dublin (XMSM)

0XL34000000000005MJC26

122

44.78

EUR

16:03:31

Euronext Dublin (XMSM)

0XL34000000000005MJC28

204

44.78

EUR

16:03:31

Euronext Dublin (XMSM)

0XL34000000000005MJC27

162

44.77

EUR

16:03:57

Euronext Dublin (XMSM)

0XL34000000000005MJC4Q

273

44.77

EUR

16:03:57

Euronext Dublin (XMSM)

0XL34000000000005MJC4P

104

44.77

EUR

16:03:57

Euronext Dublin (XMSM)

0XL34000000000005MJC4R

187

44.76

EUR

16:04:04

Euronext Dublin (XMSM)

0XL34000000000005MJC64

149

44.76

EUR

16:04:16

Euronext Dublin (XMSM)

0XL34000000000005MJC7O

126

44.76

EUR

16:04:16

Euronext Dublin (XMSM)

0XL34000000000005MJC7P

150

44.76

EUR

16:04:24

Euronext Dublin (XMSM)

0XL34000000000005MJC84

135

44.76

EUR

16:04:24

Euronext Dublin (XMSM)

0XL34000000000005MJC85

46

44.75

EUR

16:04:41

Euronext Dublin (XMSM)

0XL34000000000005MJC9N

91

44.75

EUR

16:04:41

Euronext Dublin (XMSM)

0XL34000000000005MJC9M

67

44.77

EUR

16:05:16

Euronext Dublin (XMSM)

0XL34000000000005MJCDI

39

44.77

EUR

16:05:17

Euronext Dublin (XMSM)

0XL34000000000005MJCDV

3

44.77

EUR

16:05:17

Euronext Dublin (XMSM)

0XL34000000000005MJCDU

158

44.77

EUR

16:05:28

Euronext Dublin (XMSM)

0XL34000000000005MJCF2

1195

44.77

EUR

16:05:28

Euronext Dublin (XMSM)

0XL34000000000005MJCF1

152

44.76

EUR

16:05:39

Euronext Dublin (XMSM)

0XL34000000000005MJCGN

200

44.76

EUR

16:05:39

Euronext Dublin (XMSM)

0XL34000000000005MJCGG

12

44.76

EUR

16:05:39

Euronext Dublin (XMSM)

0XL34000000000005MJCGI

154

44.76

EUR

16:05:40

Euronext Dublin (XMSM)

0XL34000000000005MJCGP

100

44.75

EUR

16:05:41

Euronext Dublin (XMSM)

0XL34000000000005MJCH0

40

44.75

EUR

16:05:41

Euronext Dublin (XMSM)

0XL34000000000005MJCH1

138

44.75

EUR

16:05:53

Euronext Dublin (XMSM)

0XL34000000000005MJCI2

122

44.75

EUR

16:05:55

Euronext Dublin (XMSM)

0XL34000000000005MJCIA

167

44.74

EUR

16:06:01

Euronext Dublin (XMSM)

0XL34000000000005MJCIQ

100

44.74

EUR

16:06:01

Euronext Dublin (XMSM)

0XL34000000000005MJCIO

167

44.74

EUR

16:06:02

Euronext Dublin (XMSM)

0XL34000000000005MJCJ3

108

44.73

EUR

16:06:03

Euronext Dublin (XMSM)

0XL34000000000005MJCJC

154

44.73

EUR

16:06:03

Euronext Dublin (XMSM)

0XL34000000000005MJCJB

56

44.72

EUR

16:06:03

Euronext Dublin (XMSM)

0XL34000000000005MJCJE

95

44.74

EUR

16:06:24

Euronext Dublin (XMSM)

0XL34000000000005MJCL0

217

44.74

EUR

16:06:24

Euronext Dublin (XMSM)

0XL34000000000005MJCKO

1510

44.73

EUR

16:06:32

Euronext Dublin (XMSM)

0XL34000000000005MJCLF

1054

44.73

EUR

16:06:54

Euronext Dublin (XMSM)

0XL34000000000005MJCNS

72

44.73

EUR

16:06:55

Euronext Dublin (XMSM)

0XL34000000000005MJCOB

100

44.73

EUR

16:06:55

Euronext Dublin (XMSM)

0XL34000000000005MJCOC

94

44.73

EUR

16:06:55

Euronext Dublin (XMSM)

0XL34000000000005MJCO7

3

44.73

EUR

16:06:56

Euronext Dublin (XMSM)

0XL34000000000005MJCOD

47

44.73

EUR

16:07:06

Euronext Dublin (XMSM)

0XL34000000000005MJCPB

302

44.73

EUR

16:07:06

Euronext Dublin (XMSM)

0XL34000000000005MJCPA

51

44.73

EUR

16:07:09

Euronext Dublin (XMSM)

0XL34000000000005MJCPO

150

44.74

EUR

16:07:13

Euronext Dublin (XMSM)

0XL34000000000005MJCQA

86

44.74

EUR

16:07:13

Euronext Dublin (XMSM)

0XL34000000000005MJCQ9

31

44.74

EUR

16:07:13

Euronext Dublin (XMSM)

0XL34000000000005MJCQ7

122

44.74

EUR

16:07:13

Euronext Dublin (XMSM)

0XL34000000000005MJCQ8

60

44.74

EUR

16:07:13

Euronext Dublin (XMSM)

0XL34000000000005MJCQB

122

44.74

EUR

16:07:13

Euronext Dublin (XMSM)

0XL34000000000005MJCQC

100

44.73

EUR

16:07:14

Euronext Dublin (XMSM)

0XL34000000000005MJCQD

141

44.73

EUR

16:07:14

Euronext Dublin (XMSM)

0XL34000000000005MJCQE

361

44.72

EUR

16:07:31

Euronext Dublin (XMSM)

0XL34000000000005MJCT9

91

44.72

EUR

16:07:35

Euronext Dublin (XMSM)

0XL34000000000005MJCUI

474

44.72

EUR

16:07:35

Euronext Dublin (XMSM)

0XL34000000000005MJCUJ

471

44.71

EUR

16:07:46

Euronext Dublin (XMSM)

0XL34000000000005MJD10

121

44.71

EUR

16:07:46

Euronext Dublin (XMSM)

0XL34000000000005MJD0V

148

44.73

EUR

16:08:05

Euronext Dublin (XMSM)

0XL34000000000005MJD35

53

44.73

EUR

16:08:05

Euronext Dublin (XMSM)

0XL34000000000005MJD34

210

44.73

EUR

16:08:05

Euronext Dublin (XMSM)

0XL34000000000005MJD36

139

44.73

EUR

16:08:07

Euronext Dublin (XMSM)

0XL34000000000005MJD3J

141

44.73

EUR

16:08:39

Euronext Dublin (XMSM)

0XL34000000000005MJD75

150

44.73

EUR

16:08:39

Euronext Dublin (XMSM)

0XL34000000000005MJD76

241

44.73

EUR

16:08:39

Euronext Dublin (XMSM)

0XL34000000000005MJD77

230

44.72

EUR

16:08:39

Euronext Dublin (XMSM)

0XL34000000000005MJD79

17

44.72

EUR

16:08:45

Euronext Dublin (XMSM)

0XL34000000000005MJD89

137

44.72

EUR

16:08:45

Euronext Dublin (XMSM)

0XL34000000000005MJD8A

57

44.72

EUR

16:08:48

Euronext Dublin (XMSM)

0XL34000000000005MJD8F

108

44.72

EUR

16:08:48

Euronext Dublin (XMSM)

0XL34000000000005MJD8G

127

44.72

EUR

16:08:51

Euronext Dublin (XMSM)

0XL34000000000005MJD8T

86

44.71

EUR

16:08:52

Euronext Dublin (XMSM)

0XL34000000000005MJD91

126

44.72

EUR

16:09:02

Euronext Dublin (XMSM)

0XL34000000000005MJDA2

207

44.72

EUR

16:09:02

Euronext Dublin (XMSM)

0XL34000000000005MJDA1

129

44.71

EUR

16:09:03

Euronext Dublin (XMSM)

0XL34000000000005MJDA6

237

44.71

EUR

16:09:04

Euronext Dublin (XMSM)

0XL34000000000005MJDA7

134

44.71

EUR

16:09:06

Euronext Dublin (XMSM)

0XL34000000000005MJDAE

99

44.71

EUR

16:09:06

Euronext Dublin (XMSM)

0XL34000000000005MJDAF

100

44.70

EUR

16:09:07

Euronext Dublin (XMSM)

0XL34000000000005MJDAL

200

44.70

EUR

16:09:08

Euronext Dublin (XMSM)

0XL34000000000005MJDAM

150

44.71

EUR

16:09:19

Euronext Dublin (XMSM)

0XL34000000000005MJDC8

100

44.71

EUR

16:09:20

Euronext Dublin (XMSM)

0XL34000000000005MJDC9

85

44.71

EUR

16:09:20

Euronext Dublin (XMSM)

0XL34000000000005MJDCB

100

44.71

EUR

16:09:20

Euronext Dublin (XMSM)

0XL34000000000005MJDCA

1055

44.71

EUR

16:09:47

Euronext Dublin (XMSM)

0XL34000000000005MJDFG

6

44.71

EUR

16:09:47

Euronext Dublin (XMSM)

0XL34000000000005MJDFF

250

44.71

EUR

16:09:48

Euronext Dublin (XMSM)

0XL34000000000005MJDFL

59

44.70

EUR

16:10:04

Euronext Dublin (XMSM)

0XL34000000000005MJDI1

177

44.71

EUR

16:10:07

Euronext Dublin (XMSM)

0XL34000000000005MJDIC

455

44.71

EUR

16:10:07

Euronext Dublin (XMSM)

0XL34000000000005MJDIA

18

44.71

EUR

16:10:07

Euronext Dublin (XMSM)

0XL34000000000005MJDIB

39

44.74

EUR

16:10:41

Euronext Dublin (XMSM)

0XL34000000000005MJDNK

169

44.74

EUR

16:10:41

Euronext Dublin (XMSM)

0XL34000000000005MJDNL

150

44.74

EUR

16:10:41

Euronext Dublin (XMSM)

0XL34000000000005MJDNI

106

44.74

EUR

16:10:41

Euronext Dublin (XMSM)

0XL34000000000005MJDNJ

251

44.73

EUR

16:11:02

Euronext Dublin (XMSM)

0XL34000000000005MJDPA

442

44.72

EUR

16:11:12

Euronext Dublin (XMSM)

0XL34000000000005MJDQ9

87

44.72

EUR

16:11:12

Euronext Dublin (XMSM)

0XL34000000000005MJDQ8

341

44.71

EUR

16:11:16

Euronext Dublin (XMSM)

0XL34000000000005MJDQT

74

44.70

EUR

16:11:42

Euronext Dublin (XMSM)

0XL34000000000005MJDUD

36

44.70

EUR

16:11:51

Euronext Dublin (XMSM)

0XL34000000000005MJDUV

150

44.70

EUR

16:11:51

Euronext Dublin (XMSM)

0XL34000000000005MJDUR

16

44.71

EUR

16:12:12

Euronext Dublin (XMSM)

0XL34000000000005MJE1D

122

44.71

EUR

16:12:12

Euronext Dublin (XMSM)

0XL34000000000005MJE1F

115

44.71

EUR

16:12:12

Euronext Dublin (XMSM)

0XL34000000000005MJE1E

66

44.71

EUR

16:12:12

Euronext Dublin (XMSM)

0XL34000000000005MJE1G

71

44.71

EUR

16:12:12

Euronext Dublin (XMSM)

0XL34000000000005MJE1K

34

44.70

EUR

16:12:14

Euronext Dublin (XMSM)

0XL34000000000005MJE23

258

44.70

EUR

16:12:32

Euronext Dublin (XMSM)

0XL34000000000005MJE48

150

44.70

EUR

16:12:32

Euronext Dublin (XMSM)

0XL34000000000005MJE47

53

44.68

EUR

16:14:11

Euronext Dublin (XMSM)

0XL34000000000005MJEE8

150

44.68

EUR

16:14:11

Euronext Dublin (XMSM)

0XL34000000000005MJEE5

150

44.68

EUR

16:14:11

Euronext Dublin (XMSM)

0XL34000000000005MJEE7

18

44.68

EUR

16:14:11

Euronext Dublin (XMSM)

0XL34000000000005MJEE6

223

44.68

EUR

16:14:11

Euronext Dublin (XMSM)

0XL34000000000005MJEE3

326

44.67

EUR

16:14:35

Euronext Dublin (XMSM)

0XL34000000000005MJEGG

46

44.67

EUR

16:14:35

Euronext Dublin (XMSM)

0XL34000000000005MJEGH

99

44.67

EUR

16:14:45

Euronext Dublin (XMSM)

0XL34000000000005MJEHI

63

44.67

EUR

16:14:45

Euronext Dublin (XMSM)

0XL34000000000005MJEHH

141

44.67

EUR

16:14:45

Euronext Dublin (XMSM)

0XL34000000000005MJEHG

100

44.66

EUR

16:14:49

Euronext Dublin (XMSM)

0XL34000000000005MJEHR

79

44.66

EUR

16:14:49

Euronext Dublin (XMSM)

0XL34000000000005MJEHT

100

44.66

EUR

16:14:49

Euronext Dublin (XMSM)

0XL34000000000005MJEHS

296

44.66

EUR

16:15:03

Euronext Dublin (XMSM)

0XL34000000000005MJEJD

97

44.65

EUR

16:15:03

Euronext Dublin (XMSM)

0XL34000000000005MJEJE

178

44.64

EUR

16:15:19

Euronext Dublin (XMSM)

0XL34000000000005MJEKQ

470

44.65

EUR

16:15:19

Euronext Dublin (XMSM)

0XL34000000000005MJEKP

148

44.63

EUR

16:15:21

Euronext Dublin (XMSM)

0XL34000000000005MJEL6

58

44.63

EUR

16:15:21

Euronext Dublin (XMSM)

0XL34000000000005MJEL5

55

44.63

EUR

16:15:21

Euronext Dublin (XMSM)

0XL34000000000005MJEL4

281

44.63

EUR

16:15:24

Euronext Dublin (XMSM)

0XL34000000000005MJELA

42

44.67

EUR

16:15:39

Euronext Dublin (XMSM)

0XL34000000000005MJENU

122

44.67

EUR

16:15:39

Euronext Dublin (XMSM)

0XL34000000000005MJENT

254

44.67

EUR

16:15:39

Euronext Dublin (XMSM)

0XL34000000000005MJENR

128

44.67

EUR

16:15:39

Euronext Dublin (XMSM)

0XL34000000000005MJENQ

150

44.67

EUR

16:15:39

Euronext Dublin (XMSM)

0XL34000000000005MJENS

111

44.68

EUR

16:15:53

Euronext Dublin (XMSM)

0XL34000000000005MJEPS

148

44.68

EUR

16:15:56

Euronext Dublin (XMSM)

0XL34000000000005MJEQH

169

44.68

EUR

16:15:58

Euronext Dublin (XMSM)

0XL34000000000005MJEQN

16

44.69

EUR

16:16:05

Euronext Dublin (XMSM)

0XL34000000000005MJERO

84

44.69

EUR

16:16:05

Euronext Dublin (XMSM)

0XL34000000000005MJERN

31

44.69

EUR

16:16:10

Euronext Dublin (XMSM)

0XL34000000000005MJESP

215

44.69

EUR

16:16:29

Euronext Dublin (XMSM)

0XL34000000000005MJEUQ

166

44.68

EUR

16:16:51

Euronext Dublin (XMSM)

0XL34000000000005MJF13

29

44.68

EUR

16:16:51

Euronext Dublin (XMSM)

0XL34000000000005MJF12

392

44.68

EUR

16:17:29

Euronext Dublin (XMSM)

0XL34000000000005MJF53

226

44.68

EUR

16:17:29

Euronext Dublin (XMSM)

0XL34000000000005MJF52

532

44.67

EUR

16:17:47

Euronext Dublin (XMSM)

0XL34000000000005MJF70

210

44.66

EUR

16:17:57

Euronext Dublin (XMSM)

0XL34000000000005MJF8D

24

44.67

EUR

16:18:31

Euronext Dublin (XMSM)

0XL34000000000005MJFBD

39

44.67

EUR

16:18:36

Euronext Dublin (XMSM)

0XL34000000000005MJFCF

39

44.67

EUR

16:18:36

Euronext Dublin (XMSM)

0XL34000000000005MJFCE

196

44.67

EUR

16:18:36

Euronext Dublin (XMSM)

0XL34000000000005MJFCD

202

44.67

EUR

16:18:36

Euronext Dublin (XMSM)

0XL34000000000005MJFCC

18

44.67

EUR

16:18:36

Euronext Dublin (XMSM)

0XL34000000000005MJFCB

211

44.67

EUR

16:18:37

Euronext Dublin (XMSM)

0XL34000000000005MJFCK

140

44.66

EUR

16:18:44

Euronext Dublin (XMSM)

0XL34000000000005MJFD7

150

44.66

EUR

16:18:49

Euronext Dublin (XMSM)

0XL34000000000005MJFDO

86

44.66

EUR

16:18:51

Euronext Dublin (XMSM)

0XL34000000000005MJFDU

209

44.66

EUR

16:18:53

Euronext Dublin (XMSM)

0XL34000000000005MJFEB

54

44.66

EUR

16:19:01

Euronext Dublin (XMSM)

0XL34000000000005MJFEV

687

44.66

EUR

16:19:06

Euronext Dublin (XMSM)

0XL34000000000005MJFGE

150

44.67

EUR

16:19:27

Euronext Dublin (XMSM)

0XL34000000000005MJFID

150

44.67

EUR

16:19:42

Euronext Dublin (XMSM)

0XL34000000000005MJFK8

8

44.66

EUR

16:19:45

Euronext Dublin (XMSM)

0XL34000000000005MJFKP

28

44.66

EUR

16:19:45

Euronext Dublin (XMSM)

0XL34000000000005MJFKQ

150

44.66

EUR

16:19:46

Euronext Dublin (XMSM)

0XL34000000000005MJFL5

245

44.66

EUR

16:19:46

Euronext Dublin (XMSM)

0XL34000000000005MJFL2

312

44.66

EUR

16:19:46

Euronext Dublin (XMSM)

0XL34000000000005MJFL3

526

44.66

EUR

16:19:46

Euronext Dublin (XMSM)

0XL34000000000005MJFL6

 

 

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
 
 
POSNKFBQOBKDOBB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings