Transaction in Own Shares

RNS Number : 5832R
CRH PLC
02 March 2023
 

2nd March 2023

 

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 1st March 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker BofA Securities Europe SA. The ordinary shares purchased will be held as treasury shares.

 


Euronext Dublin

Number of ordinary shares purchased: 

198,597

Highest price paid per share:

€ 44.9950

Lowest price paid per share:

€ 44.3050

Volume weighted average price paid:

€ 44.7276

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 9,819,256 of its ordinary shares in treasury which represents 1.306% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 742,321,082 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 1st March 2023 by BofA Securities Europe SA on behalf of CRH as part of the buyback programme is scheduled to this announcement.

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

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 

 

 

 

 

 

Issuer Name:

CRH plc

LEI:

549300MIDJNNTH068E74

ISIN:

IE0001827041

Broker name:

BofA Securities Europe SA

Broker code:

BOFAFRP4

Time zone:

GMT/BST

Currency:

EUR

Date of Transactions:

1st March 2023

 

 

Aggregated Information

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

€ 44.7276

198,597

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

240

44.60

EUR

08:05:44

Euronext Dublin (XMSM)

0XL3A0000000000088UC69

79

44.61

EUR

08:05:50

Euronext Dublin (XMSM)

0XL3A0000000000088UC6I

128

44.59

EUR

08:06:03

Euronext Dublin (XMSM)

0XL3A0000000000088UC74

126

44.63

EUR

08:06:16

Euronext Dublin (XMSM)

0XL3A0000000000088UC7F

150

44.61

EUR

08:06:36

Euronext Dublin (XMSM)

0XL3A0000000000088UC8E

113

44.59

EUR

08:07:05

Euronext Dublin (XMSM)

0XL3A0000000000088UC9O

470

44.61

EUR

08:07:28

Euronext Dublin (XMSM)

0XL3A0000000000088UCAF

383

44.63

EUR

08:07:50

Euronext Dublin (XMSM)

0XL3A0000000000088UCB5

64

44.63

EUR

08:07:53

Euronext Dublin (XMSM)

0XL3A0000000000088UCBE

594

44.63

EUR

08:07:58

Euronext Dublin (XMSM)

0XL3A0000000000088UCBJ

532

44.59

EUR

08:08:16

Euronext Dublin (XMSM)

0XL3A0000000000088UCCL

706

44.59

EUR

08:08:16

Euronext Dublin (XMSM)

0XL3A0000000000088UCCM

137

44.57

EUR

08:08:40

Euronext Dublin (XMSM)

0XL3A0000000000088UCD9

240

44.57

EUR

08:08:40

Euronext Dublin (XMSM)

0XL3A0000000000088UCDA

298

44.57

EUR

08:08:40

Euronext Dublin (XMSM)

0XL3A0000000000088UCDB

157

44.57

EUR

08:08:40

Euronext Dublin (XMSM)

0XL3A0000000000088UCDC

38

44.54

EUR

08:08:44

Euronext Dublin (XMSM)

0XL3A0000000000088UCDE

25

44.54

EUR

08:08:45

Euronext Dublin (XMSM)

0XL3A0000000000088UCDF

209

44.53

EUR

08:08:46

Euronext Dublin (XMSM)

0XL3A0000000000088UCDG

66

44.53

EUR

08:08:54

Euronext Dublin (XMSM)

0XL3A0000000000088UCDM

25

44.55

EUR

08:09:02

Euronext Dublin (XMSM)

0XL3A0000000000088UCE4

91

44.55

EUR

08:09:02

Euronext Dublin (XMSM)

0XL3A0000000000088UCE5

250

44.56

EUR

08:09:37

Euronext Dublin (XMSM)

0XL3A0000000000088UCFA

169

44.55

EUR

08:09:37

Euronext Dublin (XMSM)

0XL3A0000000000088UCFB

202

44.55

EUR

08:09:43

Euronext Dublin (XMSM)

0XL3A0000000000088UCFL

213

44.48

EUR

08:09:50

Euronext Dublin (XMSM)

0XL3A0000000000088UCFQ

136

44.48

EUR

08:09:53

Euronext Dublin (XMSM)

0XL3A0000000000088UCFU

143

44.47

EUR

08:10:11

Euronext Dublin (XMSM)

0XL3A0000000000088UCGQ

336

44.46

EUR

08:10:41

Euronext Dublin (XMSM)

0XL3A0000000000088UCI1

146

44.46

EUR

08:10:53

Euronext Dublin (XMSM)

0XL3A0000000000088UCIB

85

44.46

EUR

08:10:53

Euronext Dublin (XMSM)

0XL3A0000000000088UCIC

39

44.45

EUR

08:10:53

Euronext Dublin (XMSM)

0XL3A0000000000088UCID

143

44.45

EUR

08:10:53

Euronext Dublin (XMSM)

0XL3A0000000000088UCIE

118

44.45

EUR

08:10:53

Euronext Dublin (XMSM)

0XL3A0000000000088UCIH

137

44.47

EUR

08:11:18

Euronext Dublin (XMSM)

0XL3A0000000000088UCJS

78

44.46

EUR

08:11:18

Euronext Dublin (XMSM)

0XL3A0000000000088UCJT

133

44.46

EUR

08:11:18

Euronext Dublin (XMSM)

0XL3A0000000000088UCJU

19

44.42

EUR

08:11:19

Euronext Dublin (XMSM)

0XL3A0000000000088UCK0

253

44.47

EUR

08:11:52

Euronext Dublin (XMSM)

0XL3A0000000000088UCLK

110

44.44

EUR

08:12:30

Euronext Dublin (XMSM)

0XL3A0000000000088UCMP

123

44.44

EUR

08:12:31

Euronext Dublin (XMSM)

0XL3A0000000000088UCMQ

54

44.47

EUR

08:13:34

Euronext Dublin (XMSM)

0XL3A0000000000088UCOF

127

44.47

EUR

08:13:49

Euronext Dublin (XMSM)

0XL3A0000000000088UCOU

143

44.47

EUR

08:13:49

Euronext Dublin (XMSM)

0XL3A0000000000088UCP0

159

44.46

EUR

08:14:02

Euronext Dublin (XMSM)

0XL3A0000000000088UCPN

239

44.49

EUR

08:14:06

Euronext Dublin (XMSM)

0XL3A0000000000088UCQ3

416

44.52

EUR

08:14:39

Euronext Dublin (XMSM)

0XL3A0000000000088UCQO

960

44.51

EUR

08:14:48

Euronext Dublin (XMSM)

0XL3A0000000000088UCR0

1171

44.51

EUR

08:14:48

Euronext Dublin (XMSM)

0XL3A0000000000088UCR1

190

44.49

EUR

08:14:57

Euronext Dublin (XMSM)

0XL3A0000000000088UCRB

310

44.48

EUR

08:14:57

Euronext Dublin (XMSM)

0XL3A0000000000088UCRC

248

44.48

EUR

08:15:00

Euronext Dublin (XMSM)

0XL3A0000000000088UCRF

95

44.48

EUR

08:15:00

Euronext Dublin (XMSM)

0XL3A0000000000088UCRG

200

44.50

EUR

08:15:11

Euronext Dublin (XMSM)

0XL3A0000000000088UCS0

141

44.48

EUR

08:15:17

Euronext Dublin (XMSM)

0XL3A0000000000088UCSE

160

44.47

EUR

08:15:21

Euronext Dublin (XMSM)

0XL3A0000000000088UCSL

10

44.47

EUR

08:15:31

Euronext Dublin (XMSM)

0XL3A0000000000088UCSO

111

44.47

EUR

08:15:33

Euronext Dublin (XMSM)

0XL3A0000000000088UCSV

237

44.46

EUR

08:15:44

Euronext Dublin (XMSM)

0XL3A0000000000088UCT3

194

44.46

EUR

08:15:44

Euronext Dublin (XMSM)

0XL3A0000000000088UCT4

93

44.44

EUR

08:16:01

Euronext Dublin (XMSM)

0XL3A0000000000088UCTH

50

44.44

EUR

08:16:02

Euronext Dublin (XMSM)

0XL3A0000000000088UCTJ

34

44.44

EUR

08:16:02

Euronext Dublin (XMSM)

0XL3A0000000000088UCTK

271

44.44

EUR

08:16:17

Euronext Dublin (XMSM)

0XL3A0000000000088UCU2

117

44.43

EUR

08:16:17

Euronext Dublin (XMSM)

0XL3A0000000000088UCU3

148

44.43

EUR

08:16:19

Euronext Dublin (XMSM)

0XL3A0000000000088UCU4

71

44.42

EUR

08:16:21

Euronext Dublin (XMSM)

0XL3A0000000000088UCU7

86

44.42

EUR

08:16:21

Euronext Dublin (XMSM)

0XL3A0000000000088UCU8

112

44.41

EUR

08:16:29

Euronext Dublin (XMSM)

0XL3A0000000000088UCUD

119

44.41

EUR

08:16:34

Euronext Dublin (XMSM)

0XL3A0000000000088UCUF

64

44.40

EUR

08:16:36

Euronext Dublin (XMSM)

0XL3A0000000000088UCUI

105

44.40

EUR

08:16:40

Euronext Dublin (XMSM)

0XL3A0000000000088UCUS

116

44.39

EUR

08:16:40

Euronext Dublin (XMSM)

0XL3A0000000000088UCV0

77

44.39

EUR

08:16:40

Euronext Dublin (XMSM)

0XL3A0000000000088UCV1

32

44.39

EUR

08:16:43

Euronext Dublin (XMSM)

0XL3A0000000000088UCVA

58

44.39

EUR

08:16:44

Euronext Dublin (XMSM)

0XL3A0000000000088UCVB

136

44.39

EUR

08:16:49

Euronext Dublin (XMSM)

0XL3A0000000000088UCVE

140

44.39

EUR

08:16:59

Euronext Dublin (XMSM)

0XL3A0000000000088UCVJ

108

44.39

EUR

08:17:01

Euronext Dublin (XMSM)

0XL3A0000000000088UCVL

70

44.39

EUR

08:17:20

Euronext Dublin (XMSM)

0XL3A0000000000088UD0B

127

44.40

EUR

08:17:40

Euronext Dublin (XMSM)

0XL3A0000000000088UD0O

150

44.48

EUR

08:17:53

Euronext Dublin (XMSM)

0XL3A0000000000088UD12

146

44.48

EUR

08:17:59

Euronext Dublin (XMSM)

0XL3A0000000000088UD16

245

44.55

EUR

08:18:31

Euronext Dublin (XMSM)

0XL3A0000000000088UD1V

117

44.54

EUR

08:18:31

Euronext Dublin (XMSM)

0XL3A0000000000088UD20

201

44.54

EUR

08:18:32

Euronext Dublin (XMSM)

0XL3A0000000000088UD23

178

44.53

EUR

08:18:35

Euronext Dublin (XMSM)

0XL3A0000000000088UD28

207

44.52

EUR

08:18:37

Euronext Dublin (XMSM)

0XL3A0000000000088UD2B

35

44.52

EUR

08:18:37

Euronext Dublin (XMSM)

0XL3A0000000000088UD2C

78

44.53

EUR

08:18:50

Euronext Dublin (XMSM)

0XL3A0000000000088UD2G

83

44.57

EUR

08:19:20

Euronext Dublin (XMSM)

0XL3A0000000000088UD2R

109

44.56

EUR

08:19:40

Euronext Dublin (XMSM)

0XL3A0000000000088UD3B

145

44.55

EUR

08:19:40

Euronext Dublin (XMSM)

0XL3A0000000000088UD3C

72

44.55

EUR

08:19:41

Euronext Dublin (XMSM)

0XL3A0000000000088UD3H

110

44.55

EUR

08:19:41

Euronext Dublin (XMSM)

0XL3A0000000000088UD3I

156

44.54

EUR

08:19:42

Euronext Dublin (XMSM)

0XL3A0000000000088UD3L

157

44.54

EUR

08:19:43

Euronext Dublin (XMSM)

0XL3A0000000000088UD3O

82

44.53

EUR

08:19:43

Euronext Dublin (XMSM)

0XL3A0000000000088UD3P

136

44.54

EUR

08:19:56

Euronext Dublin (XMSM)

0XL3A0000000000088UD41

221

44.54

EUR

08:20:34

Euronext Dublin (XMSM)

0XL3A0000000000088UD51

97

44.54

EUR

08:20:56

Euronext Dublin (XMSM)

0XL3A0000000000088UD5H

266

44.53

EUR

08:20:56

Euronext Dublin (XMSM)

0XL3A0000000000088UD5I

192

44.53

EUR

08:20:56

Euronext Dublin (XMSM)

0XL3A0000000000088UD5J

216

44.50

EUR

08:21:03

Euronext Dublin (XMSM)

0XL3A0000000000088UD5Q

81

44.52

EUR

08:21:24

Euronext Dublin (XMSM)

0XL3A0000000000088UD6E

119

44.51

EUR

08:21:24

Euronext Dublin (XMSM)

0XL3A0000000000088UD6F

29

44.51

EUR

08:21:25

Euronext Dublin (XMSM)

0XL3A0000000000088UD6G

50

44.52

EUR

08:21:45

Euronext Dublin (XMSM)

0XL3A0000000000088UD72

101

44.52

EUR

08:21:55

Euronext Dublin (XMSM)

0XL3A0000000000088UD7A

156

44.52

EUR

08:21:56

Euronext Dublin (XMSM)

0XL3A0000000000088UD7C

93

44.53

EUR

08:22:27

Euronext Dublin (XMSM)

0XL3A0000000000088UD88

155

44.54

EUR

08:22:27

Euronext Dublin (XMSM)

0XL3A0000000000088UD89

288

44.53

EUR

08:22:41

Euronext Dublin (XMSM)

0XL3A0000000000088UD93

182

44.53

EUR

08:22:49

Euronext Dublin (XMSM)

0XL3A0000000000088UD9E

90

44.52

EUR

08:24:32

Euronext Dublin (XMSM)

0XL340000000000088UDSU

111

44.49

EUR

08:24:49

Euronext Dublin (XMSM)

0XL340000000000088UDT7

96

44.51

EUR

08:25:41

Euronext Dublin (XMSM)

0XL340000000000088UDUN

67

44.51

EUR

08:25:42

Euronext Dublin (XMSM)

0XL340000000000088UDUS

111

44.49

EUR

08:25:49

Euronext Dublin (XMSM)

0XL340000000000088UDVB

116

44.48

EUR

08:25:50

Euronext Dublin (XMSM)

0XL340000000000088UDVD

555

44.50

EUR

08:26:05

Euronext Dublin (XMSM)

0XL340000000000088UDVP

114

44.48

EUR

08:26:07

Euronext Dublin (XMSM)

0XL340000000000088UE01

150

44.49

EUR

08:26:23

Euronext Dublin (XMSM)

0XL340000000000088UE1A

75

44.49

EUR

08:26:23

Euronext Dublin (XMSM)

0XL340000000000088UE1B

48

44.48

EUR

08:26:31

Euronext Dublin (XMSM)

0XL340000000000088UE1N

117

44.48

EUR

08:26:31

Euronext Dublin (XMSM)

0XL340000000000088UE1O

258

44.46

EUR

08:27:02

Euronext Dublin (XMSM)

0XL340000000000088UE2H

133

44.46

EUR

08:27:02

Euronext Dublin (XMSM)

0XL340000000000088UE2I

98

44.45

EUR

08:27:27

Euronext Dublin (XMSM)

0XL340000000000088UE3B

124

44.47

EUR

08:28:30

Euronext Dublin (XMSM)

0XL340000000000088UE5M

182

44.45

EUR

08:28:35

Euronext Dublin (XMSM)

0XL340000000000088UE5S

224

44.45

EUR

08:28:51

Euronext Dublin (XMSM)

0XL340000000000088UE6F

73

44.43

EUR

08:29:13

Euronext Dublin (XMSM)

0XL340000000000088UE7R

148

44.46

EUR

08:30:42

Euronext Dublin (XMSM)

0XL340000000000088UEAI

178

44.45

EUR

08:30:45

Euronext Dublin (XMSM)

0XL340000000000088UEAO

198

44.45

EUR

08:31:28

Euronext Dublin (XMSM)

0XL340000000000088UEBV

120

44.45

EUR

08:31:28

Euronext Dublin (XMSM)

0XL340000000000088UEC1

101

44.44

EUR

08:31:52

Euronext Dublin (XMSM)

0XL340000000000088UECO

57

44.44

EUR

08:31:52

Euronext Dublin (XMSM)

0XL340000000000088UECP

152

44.43

EUR

08:32:11

Euronext Dublin (XMSM)

0XL340000000000088UED6

87

44.44

EUR

08:32:11

Euronext Dublin (XMSM)

0XL340000000000088UED5

304

44.42

EUR

08:32:33

Euronext Dublin (XMSM)

0XL340000000000088UEE3

75

44.46

EUR

08:34:35

Euronext Dublin (XMSM)

0XL340000000000088UEIP

136

44.45

EUR

08:35:23

Euronext Dublin (XMSM)

0XL340000000000088UEKF

314

44.45

EUR

08:35:33

Euronext Dublin (XMSM)

0XL340000000000088UEKU

64

44.43

EUR

08:35:40

Euronext Dublin (XMSM)

0XL340000000000088UELD

126

44.43

EUR

08:35:40

Euronext Dublin (XMSM)

0XL340000000000088UELE

82

44.42

EUR

08:35:59

Euronext Dublin (XMSM)

0XL340000000000088UELQ

99

44.44

EUR

08:37:20

Euronext Dublin (XMSM)

0XL340000000000088UERO

354

44.50

EUR

08:42:21

Euronext Dublin (XMSM)

0XL340000000000088UF74

64

44.49

EUR

08:42:29

Euronext Dublin (XMSM)

0XL340000000000088UF7L

76

44.49

EUR

08:42:29

Euronext Dublin (XMSM)

0XL340000000000088UF7M

712

44.55

EUR

08:45:33

Euronext Dublin (XMSM)

0XL340000000000088UFF4

859

44.55

EUR

08:45:52

Euronext Dublin (XMSM)

0XL340000000000088UFG4

47

44.53

EUR

08:45:52

Euronext Dublin (XMSM)

0XL340000000000088UFG5

119

44.53

EUR

08:45:52

Euronext Dublin (XMSM)

0XL340000000000088UFG6

882

44.53

EUR

08:45:52

Euronext Dublin (XMSM)

0XL340000000000088UFG7

150

44.53

EUR

08:45:52

Euronext Dublin (XMSM)

0XL340000000000088UFG8

150

44.54

EUR

08:45:52

Euronext Dublin (XMSM)

0XL340000000000088UFG9

123

44.54

EUR

08:45:52

Euronext Dublin (XMSM)

0XL340000000000088UFGA

123

44.54

EUR

08:45:52

Euronext Dublin (XMSM)

0XL340000000000088UFGB

253

44.51

EUR

08:45:57

Euronext Dublin (XMSM)

0XL340000000000088UFGL

52

44.51

EUR

08:45:57

Euronext Dublin (XMSM)

0XL340000000000088UFGM

12

44.51

EUR

08:46:05

Euronext Dublin (XMSM)

0XL340000000000088UFH8

8

44.54

EUR

08:46:11

Euronext Dublin (XMSM)

0XL340000000000088UFHP

27

44.53

EUR

08:46:25

Euronext Dublin (XMSM)

0XL340000000000088UFI9

282

44.53

EUR

08:46:25

Euronext Dublin (XMSM)

0XL340000000000088UFIA

400

44.53

EUR

08:46:25

Euronext Dublin (XMSM)

0XL340000000000088UFIC

165

44.53

EUR

08:46:25

Euronext Dublin (XMSM)

0XL340000000000088UFIB

155

44.53

EUR

08:46:25

Euronext Dublin (XMSM)

0XL340000000000088UFID

354

44.53

EUR

08:46:25

Euronext Dublin (XMSM)

0XL340000000000088UFIE

150

44.53

EUR

08:46:27

Euronext Dublin (XMSM)

0XL340000000000088UFIG

118

44.53

EUR

08:46:27

Euronext Dublin (XMSM)

0XL340000000000088UFIH

123

44.53

EUR

08:46:27

Euronext Dublin (XMSM)

0XL340000000000088UFII

60

44.53

EUR

08:46:27

Euronext Dublin (XMSM)

0XL340000000000088UFIJ

246

44.52

EUR

08:46:36

Euronext Dublin (XMSM)

0XL340000000000088UFJ2

67

44.52

EUR

08:46:36

Euronext Dublin (XMSM)

0XL340000000000088UFJ3

541

44.52

EUR

08:47:15

Euronext Dublin (XMSM)

0XL340000000000088UFK8

305

44.52

EUR

08:47:15

Euronext Dublin (XMSM)

0XL340000000000088UFK9

12

44.52

EUR

08:47:15

Euronext Dublin (XMSM)

0XL340000000000088UFKA

391

44.50

EUR

08:47:28

Euronext Dublin (XMSM)

0XL340000000000088UFKP

82

44.50

EUR

08:48:18

Euronext Dublin (XMSM)

0XL340000000000088UFMT

48

44.50

EUR

08:48:30

Euronext Dublin (XMSM)

0XL340000000000088UFN6

273

44.50

EUR

08:48:30

Euronext Dublin (XMSM)

0XL340000000000088UFN7

196

44.49

EUR

08:48:42

Euronext Dublin (XMSM)

0XL340000000000088UFNQ

197

44.49

EUR

08:48:42

Euronext Dublin (XMSM)

0XL340000000000088UFNR

139

44.48

EUR

08:48:43

Euronext Dublin (XMSM)

0XL340000000000088UFNT

270

44.48

EUR

08:48:46

Euronext Dublin (XMSM)

0XL340000000000088UFO4

341

44.48

EUR

08:48:48

Euronext Dublin (XMSM)

0XL340000000000088UFO6

681

44.48

EUR

08:48:48

Euronext Dublin (XMSM)

0XL340000000000088UFO7

728

44.48

EUR

08:48:54

Euronext Dublin (XMSM)

0XL340000000000088UFOE

168

44.48

EUR

08:48:54

Euronext Dublin (XMSM)

0XL340000000000088UFOF

189

44.48

EUR

08:48:54

Euronext Dublin (XMSM)

0XL340000000000088UFOG

81

44.47

EUR

08:49:19

Euronext Dublin (XMSM)

0XL340000000000088UFP6

187

44.46

EUR

08:49:30

Euronext Dublin (XMSM)

0XL340000000000088UFPF

90

44.46

EUR

08:49:30

Euronext Dublin (XMSM)

0XL340000000000088UFPG

258

44.48

EUR

08:51:15

Euronext Dublin (XMSM)

0XL340000000000088UFTG

441

44.50

EUR

08:51:34

Euronext Dublin (XMSM)

0XL340000000000088UFUB

85

44.49

EUR

08:51:34

Euronext Dublin (XMSM)

0XL340000000000088UFUC

155

44.52

EUR

08:53:55

Euronext Dublin (XMSM)

0XL340000000000088UG3S

185

44.51

EUR

08:53:55

Euronext Dublin (XMSM)

0XL340000000000088UG3T

306

44.51

EUR

08:53:55

Euronext Dublin (XMSM)

0XL340000000000088UG3U

49

44.51

EUR

08:53:55

Euronext Dublin (XMSM)

0XL340000000000088UG3V

150

44.63

EUR

08:57:01

Euronext Dublin (XMSM)

0XL340000000000088UGAC

118

44.63

EUR

08:57:01

Euronext Dublin (XMSM)

0XL340000000000088UGAD

118

44.63

EUR

08:57:01

Euronext Dublin (XMSM)

0XL340000000000088UGAE

42

44.61

EUR

08:57:03

Euronext Dublin (XMSM)

0XL340000000000088UGAG

38

44.61

EUR

08:57:03

Euronext Dublin (XMSM)

0XL340000000000088UGAH

889

44.61

EUR

08:57:03

Euronext Dublin (XMSM)

0XL340000000000088UGAM

530

44.61

EUR

08:57:03

Euronext Dublin (XMSM)

0XL340000000000088UGAN

205

44.64

EUR

08:58:02

Euronext Dublin (XMSM)

0XL340000000000088UGDJ

150

44.66

EUR

08:58:35

Euronext Dublin (XMSM)

0XL340000000000088UGEJ

228

44.69

EUR

08:59:02

Euronext Dublin (XMSM)

0XL340000000000088UGFK

230

44.69

EUR

08:59:02

Euronext Dublin (XMSM)

0XL340000000000088UGFL

300

44.69

EUR

08:59:02

Euronext Dublin (XMSM)

0XL340000000000088UGFM

69

44.69

EUR

08:59:02

Euronext Dublin (XMSM)

0XL340000000000088UGFN

50

44.68

EUR

08:59:02

Euronext Dublin (XMSM)

0XL340000000000088UGFQ

422

44.73

EUR

09:00:12

Euronext Dublin (XMSM)

0XL340000000000088UGJ5

95

44.75

EUR

09:01:04

Euronext Dublin (XMSM)

0XL340000000000088UGKO

8

44.76

EUR

09:01:27

Euronext Dublin (XMSM)

0XL340000000000088UGLA

1165

44.75

EUR

09:01:33

Euronext Dublin (XMSM)

0XL340000000000088UGLJ

65

44.74

EUR

09:02:04

Euronext Dublin (XMSM)

0XL340000000000088UGNM

336

44.74

EUR

09:02:04

Euronext Dublin (XMSM)

0XL340000000000088UGNN

312

44.74

EUR

09:02:07

Euronext Dublin (XMSM)

0XL340000000000088UGNP

125

44.74

EUR

09:02:24

Euronext Dublin (XMSM)

0XL340000000000088UGP1

29

44.74

EUR

09:02:24

Euronext Dublin (XMSM)

0XL340000000000088UGP2

73

44.73

EUR

09:02:26

Euronext Dublin (XMSM)

0XL340000000000088UGP8

155

44.73

EUR

09:02:26

Euronext Dublin (XMSM)

0XL340000000000088UGP9

211

44.73

EUR

09:02:26

Euronext Dublin (XMSM)

0XL340000000000088UGPA

222

44.73

EUR

09:02:26

Euronext Dublin (XMSM)

0XL340000000000088UGPB

126

44.72

EUR

09:02:31

Euronext Dublin (XMSM)

0XL340000000000088UGPG

198

44.75

EUR

09:02:39

Euronext Dublin (XMSM)

0XL340000000000088UGQ7

63

44.74

EUR

09:02:39

Euronext Dublin (XMSM)

0XL340000000000088UGQ8

26

44.74

EUR

09:02:45

Euronext Dublin (XMSM)

0XL340000000000088UGQG

170

44.74

EUR

09:02:45

Euronext Dublin (XMSM)

0XL340000000000088UGQH

322

44.73

EUR

09:02:50

Euronext Dublin (XMSM)

0XL340000000000088UGQO

108

44.73

EUR

09:02:50

Euronext Dublin (XMSM)

0XL340000000000088UGQP

128

44.71

EUR

09:02:50

Euronext Dublin (XMSM)

0XL340000000000088UGQQ

108

44.71

EUR

09:02:50

Euronext Dublin (XMSM)

0XL340000000000088UGQR

78

44.72

EUR

09:05:10

Euronext Dublin (XMSM)

0XL340000000000088UH0S

12

44.71

EUR

09:05:14

Euronext Dublin (XMSM)

0XL340000000000088UH13

27

44.71

EUR

09:05:19

Euronext Dublin (XMSM)

0XL340000000000088UH1H

25

44.71

EUR

09:05:20

Euronext Dublin (XMSM)

0XL340000000000088UH1I

74

44.72

EUR

09:05:37

Euronext Dublin (XMSM)

0XL340000000000088UH20

184

44.72

EUR

09:05:49

Euronext Dublin (XMSM)

0XL340000000000088UH2K

29

44.70

EUR

09:05:49

Euronext Dublin (XMSM)

0XL340000000000088UH2R

114

44.71

EUR

09:05:49

Euronext Dublin (XMSM)

0XL340000000000088UH2S

99

44.70

EUR

09:05:55

Euronext Dublin (XMSM)

0XL340000000000088UH3E

80

44.70

EUR

09:05:55

Euronext Dublin (XMSM)

0XL340000000000088UH3F

138

44.69

EUR

09:06:00

Euronext Dublin (XMSM)

0XL340000000000088UH3O

92

44.71

EUR

09:06:31

Euronext Dublin (XMSM)

0XL340000000000088UH4I

68

44.70

EUR

09:07:31

Euronext Dublin (XMSM)

0XL340000000000088UH68

70

44.70

EUR

09:08:15

Euronext Dublin (XMSM)

0XL340000000000088UH7N

2

44.69

EUR

09:08:15

Euronext Dublin (XMSM)

0XL340000000000088UH7P

67

44.69

EUR

09:10:02

Euronext Dublin (XMSM)

0XL340000000000088UHBB

65

44.69

EUR

09:10:04

Euronext Dublin (XMSM)

0XL340000000000088UHBD

20

44.69

EUR

09:10:28

Euronext Dublin (XMSM)

0XL340000000000088UHC3

138

44.69

EUR

09:10:28

Euronext Dublin (XMSM)

0XL340000000000088UHC4

203

44.69

EUR

09:11:21

Euronext Dublin (XMSM)

0XL340000000000088UHD5

15

44.73

EUR

09:13:02

Euronext Dublin (XMSM)

0XL340000000000088UHGR

131

44.73

EUR

09:13:02

Euronext Dublin (XMSM)

0XL340000000000088UHGS

27

44.75

EUR

09:14:05

Euronext Dublin (XMSM)

0XL340000000000088UHJ9

74

44.75

EUR

09:14:05

Euronext Dublin (XMSM)

0XL340000000000088UHJA

102

44.74

EUR

09:15:01

Euronext Dublin (XMSM)

0XL340000000000088UHL4

64

44.73

EUR

09:15:02

Euronext Dublin (XMSM)

0XL340000000000088UHL8

137

44.72

EUR

09:16:26

Euronext Dublin (XMSM)

0XL340000000000088UHNK

96

44.71

EUR

09:17:10

Euronext Dublin (XMSM)

0XL340000000000088UHP1

72

44.71

EUR

09:17:14

Euronext Dublin (XMSM)

0XL340000000000088UHPB

118

44.70

EUR

09:17:31

Euronext Dublin (XMSM)

0XL340000000000088UHQ1

27

44.69

EUR

09:18:04

Euronext Dublin (XMSM)

0XL340000000000088UHQS

57

44.69

EUR

09:18:04

Euronext Dublin (XMSM)

0XL340000000000088UHQT

64

44.68

EUR

09:19:02

Euronext Dublin (XMSM)

0XL340000000000088UHSK

46

44.68

EUR

09:19:37

Euronext Dublin (XMSM)

0XL340000000000088UHTG

131

44.67

EUR

09:19:41

Euronext Dublin (XMSM)

0XL340000000000088UHTL

62

44.67

EUR

09:19:41

Euronext Dublin (XMSM)

0XL340000000000088UHTM

17

44.67

EUR

09:19:41

Euronext Dublin (XMSM)

0XL340000000000088UHTN

159

44.66

EUR

09:20:02

Euronext Dublin (XMSM)

0XL340000000000088UHUG

194

44.68

EUR

09:20:47

Euronext Dublin (XMSM)

0XL340000000000088UHVS

96

44.67

EUR

09:21:04

Euronext Dublin (XMSM)

0XL340000000000088UI08

116

44.66

EUR

09:21:06

Euronext Dublin (XMSM)

0XL340000000000088UI0C

116

44.66

EUR

09:21:29

Euronext Dublin (XMSM)

0XL340000000000088UI10

16

44.65

EUR

09:21:29

Euronext Dublin (XMSM)

0XL340000000000088UI11

109

44.65

EUR

09:21:29

Euronext Dublin (XMSM)

0XL340000000000088UI12

65

44.65

EUR

09:22:42

Euronext Dublin (XMSM)

0XL340000000000088UI35

93

44.65

EUR

09:22:43

Euronext Dublin (XMSM)

0XL340000000000088UI37

259

44.64

EUR

09:23:36

Euronext Dublin (XMSM)

0XL340000000000088UI5G

69

44.63

EUR

09:23:36

Euronext Dublin (XMSM)

0XL340000000000088UI5K

150

44.63

EUR

09:24:55

Euronext Dublin (XMSM)

0XL340000000000088UI7U

125

44.63

EUR

09:24:56

Euronext Dublin (XMSM)

0XL340000000000088UI80

100

44.62

EUR

09:25:08

Euronext Dublin (XMSM)

0XL340000000000088UI8Q

27

44.62

EUR

09:25:12

Euronext Dublin (XMSM)

0XL340000000000088UI8V

77

44.62

EUR

09:25:12

Euronext Dublin (XMSM)

0XL340000000000088UI8U

129

44.63

EUR

09:26:49

Euronext Dublin (XMSM)

0XL340000000000088UIBM

308

44.65

EUR

09:32:28

Euronext Dublin (XMSM)

0XL340000000000088UIMI

219

44.66

EUR

09:33:12

Euronext Dublin (XMSM)

0XL340000000000088UINR

70

44.66

EUR

09:33:12

Euronext Dublin (XMSM)

0XL340000000000088UINS

320

44.70

EUR

09:35:24

Euronext Dublin (XMSM)

0XL340000000000088UITV

300

44.70

EUR

09:35:24

Euronext Dublin (XMSM)

0XL340000000000088UIU0

800

44.70

EUR

09:35:24

Euronext Dublin (XMSM)

0XL340000000000088UIU1

174

44.70

EUR

09:37:49

Euronext Dublin (XMSM)

0XL340000000000088UJ4C

93

44.69

EUR

09:37:54

Euronext Dublin (XMSM)

0XL340000000000088UJ50

149

44.68

EUR

09:38:31

Euronext Dublin (XMSM)

0XL340000000000088UJ64

122

44.68

EUR

09:39:19

Euronext Dublin (XMSM)

0XL340000000000088UJ7F

69

44.68

EUR

09:39:28

Euronext Dublin (XMSM)

0XL340000000000088UJ7M

128

44.68

EUR

09:39:44

Euronext Dublin (XMSM)

0XL340000000000088UJ7T

88

44.67

EUR

09:39:57

Euronext Dublin (XMSM)

0XL340000000000088UJ85

85

44.67

EUR

09:40:07

Euronext Dublin (XMSM)

0XL340000000000088UJ8I

18

44.66

EUR

09:40:07

Euronext Dublin (XMSM)

0XL340000000000088UJ8J

85

44.66

EUR

09:40:09

Euronext Dublin (XMSM)

0XL340000000000088UJ8O

147

44.66

EUR

09:40:35

Euronext Dublin (XMSM)

0XL340000000000088UJ9E

244

44.68

EUR

09:41:30

Euronext Dublin (XMSM)

0XL340000000000088UJB9

27

44.68

EUR

09:41:30

Euronext Dublin (XMSM)

0XL340000000000088UJBA

287

44.67

EUR

09:41:30

Euronext Dublin (XMSM)

0XL340000000000088UJBC

462

44.68

EUR

09:42:19

Euronext Dublin (XMSM)

0XL340000000000088UJE6

422

44.68

EUR

09:42:19

Euronext Dublin (XMSM)

0XL340000000000088UJE5

214

44.68

EUR

09:42:45

Euronext Dublin (XMSM)

0XL340000000000088UJFM

16

44.68

EUR

09:42:45

Euronext Dublin (XMSM)

0XL340000000000088UJFN

215

44.67

EUR

09:43:27

Euronext Dublin (XMSM)

0XL340000000000088UJH9

97

44.68

EUR

09:43:27

Euronext Dublin (XMSM)

0XL340000000000088UJHA

159

44.67

EUR

09:43:42

Euronext Dublin (XMSM)

0XL340000000000088UJHQ

157

44.66

EUR

09:43:43

Euronext Dublin (XMSM)

0XL340000000000088UJHS

65

44.65

EUR

09:44:41

Euronext Dublin (XMSM)

0XL340000000000088UJJC

14

44.65

EUR

09:44:45

Euronext Dublin (XMSM)

0XL340000000000088UJJL

218

44.64

EUR

09:45:29

Euronext Dublin (XMSM)

0XL340000000000088UJKQ

17

44.64

EUR

09:45:32

Euronext Dublin (XMSM)

0XL340000000000088UJL1

74

44.64

EUR

09:45:33

Euronext Dublin (XMSM)

0XL340000000000088UJL2

65

44.63

EUR

09:46:50

Euronext Dublin (XMSM)

0XL340000000000088UJN9

72

44.63

EUR

09:47:47

Euronext Dublin (XMSM)

0XL340000000000088UJP9

29

44.63

EUR

09:47:47

Euronext Dublin (XMSM)

0XL340000000000088UJPA

10

44.66

EUR

09:50:50

Euronext Dublin (XMSM)

0XL340000000000088UJUK

84

44.66

EUR

09:50:50

Euronext Dublin (XMSM)

0XL340000000000088UJUL

44

44.66

EUR

09:50:50

Euronext Dublin (XMSM)

0XL340000000000088UJUM

44

44.66

EUR

09:50:50

Euronext Dublin (XMSM)

0XL340000000000088UJUN

150

44.66

EUR

09:50:50

Euronext Dublin (XMSM)

0XL340000000000088UJUO

150

44.69

EUR

09:54:22

Euronext Dublin (XMSM)

0XL340000000000088UK4L

219

44.69

EUR

09:54:57

Euronext Dublin (XMSM)

0XL340000000000088UK5H

1094

44.74

EUR

09:59:33

Euronext Dublin (XMSM)

0XL340000000000088UKEG

370

44.74

EUR

09:59:33

Euronext Dublin (XMSM)

0XL340000000000088UKEH

9

44.72

EUR

10:00:44

Euronext Dublin (XMSM)

0XL340000000000088UKHJ

298

44.72

EUR

10:00:44

Euronext Dublin (XMSM)

0XL340000000000088UKHK

6

44.72

EUR

10:00:44

Euronext Dublin (XMSM)

0XL340000000000088UKHP

5

44.72

EUR

10:00:44

Euronext Dublin (XMSM)

0XL340000000000088UKHQ

99

44.72

EUR

10:00:44

Euronext Dublin (XMSM)

0XL340000000000088UKHR

5

44.72

EUR

10:00:44

Euronext Dublin (XMSM)

0XL340000000000088UKHS

152

44.72

EUR

10:00:44

Euronext Dublin (XMSM)

0XL340000000000088UKHT

156

44.72

EUR

10:01:04

Euronext Dublin (XMSM)

0XL340000000000088UKIM

23

44.71

EUR

10:01:11

Euronext Dublin (XMSM)

0XL340000000000088UKIQ

80

44.71

EUR

10:01:19

Euronext Dublin (XMSM)

0XL340000000000088UKJ4

87

44.71

EUR

10:01:27

Euronext Dublin (XMSM)

0XL340000000000088UKJF

105

44.70

EUR

10:02:01

Euronext Dublin (XMSM)

0XL340000000000088UKKI

88

44.76

EUR

10:06:21

Euronext Dublin (XMSM)

0XL340000000000088UKSQ

207

44.76

EUR

10:06:22

Euronext Dublin (XMSM)

0XL340000000000088UKSU

107

44.76

EUR

10:07:04

Euronext Dublin (XMSM)

0XL340000000000088UKU7

160

44.76

EUR

10:07:04

Euronext Dublin (XMSM)

0XL340000000000088UKU8

300

44.76

EUR

10:07:04

Euronext Dublin (XMSM)

0XL340000000000088UKU9

59

44.76

EUR

10:07:04

Euronext Dublin (XMSM)

0XL340000000000088UKUB

300

44.76

EUR

10:07:04

Euronext Dublin (XMSM)

0XL340000000000088UKUA

42

44.76

EUR

10:07:06

Euronext Dublin (XMSM)

0XL340000000000088UKUC

14

44.76

EUR

10:07:12

Euronext Dublin (XMSM)

0XL340000000000088UKUO

579

44.75

EUR

10:07:25

Euronext Dublin (XMSM)

0XL340000000000088UKVM

842

44.75

EUR

10:07:36

Euronext Dublin (XMSM)

0XL340000000000088UL06

225

44.74

EUR

10:07:45

Euronext Dublin (XMSM)

0XL340000000000088UL0N

231

44.73

EUR

10:08:53

Euronext Dublin (XMSM)

0XL340000000000088UL56

166

44.73

EUR

10:08:53

Euronext Dublin (XMSM)

0XL340000000000088UL57

107

44.74

EUR

10:10:39

Euronext Dublin (XMSM)

0XL340000000000088UL9D

109

44.79

EUR

10:12:17

Euronext Dublin (XMSM)

0XL340000000000088ULC3

45

44.79

EUR

10:12:17

Euronext Dublin (XMSM)

0XL340000000000088ULC4

85

44.81

EUR

10:13:01

Euronext Dublin (XMSM)

0XL340000000000088ULDD

156

44.80

EUR

10:13:04

Euronext Dublin (XMSM)

0XL340000000000088ULDJ

64

44.80

EUR

10:13:04

Euronext Dublin (XMSM)

0XL340000000000088ULDI

9

44.80

EUR

10:13:04

Euronext Dublin (XMSM)

0XL340000000000088ULDK

109

44.80

EUR

10:13:44

Euronext Dublin (XMSM)

0XL340000000000088ULEL

48

44.80

EUR

10:14:18

Euronext Dublin (XMSM)

0XL340000000000088ULFK

78

44.80

EUR

10:14:18

Euronext Dublin (XMSM)

0XL340000000000088ULFJ

124

44.79

EUR

10:14:21

Euronext Dublin (XMSM)

0XL340000000000088ULFO

113

44.79

EUR

10:14:21

Euronext Dublin (XMSM)

0XL340000000000088ULFQ

122

44.77

EUR

10:14:32

Euronext Dublin (XMSM)

0XL340000000000088ULFT

108

44.81

EUR

10:16:25

Euronext Dublin (XMSM)

0XL340000000000088ULIU

94

44.81

EUR

10:16:25

Euronext Dublin (XMSM)

0XL340000000000088ULIV

65

44.82

EUR

10:17:11

Euronext Dublin (XMSM)

0XL340000000000088ULJV

65

44.82

EUR

10:17:11

Euronext Dublin (XMSM)

0XL340000000000088ULK0

13

44.81

EUR

10:17:11

Euronext Dublin (XMSM)

0XL340000000000088ULK1

55

44.81

EUR

10:17:45

Euronext Dublin (XMSM)

0XL340000000000088ULLE

78

44.80

EUR

10:18:02

Euronext Dublin (XMSM)

0XL340000000000088ULLU

22

44.80

EUR

10:18:02

Euronext Dublin (XMSM)

0XL340000000000088ULLV

138

44.79

EUR

10:18:02

Euronext Dublin (XMSM)

0XL340000000000088ULM0

64

44.80

EUR

10:18:13

Euronext Dublin (XMSM)

0XL340000000000088ULMD

57

44.78

EUR

10:18:33

Euronext Dublin (XMSM)

0XL340000000000088ULMQ

15

44.78

EUR

10:18:33

Euronext Dublin (XMSM)

0XL340000000000088ULMR

126

44.78

EUR

10:19:12

Euronext Dublin (XMSM)

0XL340000000000088ULNV

150

44.84

EUR

10:20:19

Euronext Dublin (XMSM)

0XL340000000000088ULS1

62

44.84

EUR

10:20:19

Euronext Dublin (XMSM)

0XL340000000000088ULS2

172

44.84

EUR

10:20:19

Euronext Dublin (XMSM)

0XL340000000000088ULS3

129

44.82

EUR

10:20:31

Euronext Dublin (XMSM)

0XL340000000000088ULSC

200

44.84

EUR

10:21:11

Euronext Dublin (XMSM)

0XL340000000000088ULTH

65

44.84

EUR

10:21:11

Euronext Dublin (XMSM)

0XL340000000000088ULTI

42

44.85

EUR

10:22:03

Euronext Dublin (XMSM)

0XL340000000000088ULV3

30

44.85

EUR

10:22:03

Euronext Dublin (XMSM)

0XL340000000000088ULV4

65

44.85

EUR

10:22:04

Euronext Dublin (XMSM)

0XL340000000000088ULV8

127

44.85

EUR

10:22:04

Euronext Dublin (XMSM)

0XL340000000000088ULV9

71

44.85

EUR

10:22:04

Euronext Dublin (XMSM)

0XL340000000000088ULVA

34

44.85

EUR

10:22:32

Euronext Dublin (XMSM)

0XL340000000000088UM0D

227

44.85

EUR

10:22:32

Euronext Dublin (XMSM)

0XL340000000000088UM0E

94

44.84

EUR

10:22:32

Euronext Dublin (XMSM)

0XL340000000000088UM0F

107

44.84

EUR

10:22:32

Euronext Dublin (XMSM)

0XL340000000000088UM0G

146

44.85

EUR

10:23:04

Euronext Dublin (XMSM)

0XL340000000000088UM1F

146

44.85

EUR

10:23:07

Euronext Dublin (XMSM)

0XL340000000000088UM1I

29

44.85

EUR

10:23:07

Euronext Dublin (XMSM)

0XL340000000000088UM1J

214

44.83

EUR

10:23:08

Euronext Dublin (XMSM)

0XL340000000000088UM1L

215

44.84

EUR

10:25:06

Euronext Dublin (XMSM)

0XL340000000000088UM4S

63

44.84

EUR

10:25:06

Euronext Dublin (XMSM)

0XL340000000000088UM4T

135

44.83

EUR

10:25:06

Euronext Dublin (XMSM)

0XL340000000000088UM4U

51

44.88

EUR

10:27:02

Euronext Dublin (XMSM)

0XL340000000000088UM80

1264

44.88

EUR

10:27:02

Euronext Dublin (XMSM)

0XL340000000000088UM81

309

44.88

EUR

10:27:02

Euronext Dublin (XMSM)

0XL340000000000088UM82

82

44.88

EUR

10:27:05

Euronext Dublin (XMSM)

0XL340000000000088UM8E

184

44.89

EUR

10:27:14

Euronext Dublin (XMSM)

0XL340000000000088UM8P

150

44.89

EUR

10:27:21

Euronext Dublin (XMSM)

0XL340000000000088UM8S

150

44.89

EUR

10:27:23

Euronext Dublin (XMSM)

0XL340000000000088UM8T

60

44.89

EUR

10:27:23

Euronext Dublin (XMSM)

0XL340000000000088UM8U

150

44.89

EUR

10:27:24

Euronext Dublin (XMSM)

0XL340000000000088UM8V

170

44.90

EUR

10:27:48

Euronext Dublin (XMSM)

0XL340000000000088UM9M

757

44.90

EUR

10:27:48

Euronext Dublin (XMSM)

0XL340000000000088UM9N

416

44.89

EUR

10:27:48

Euronext Dublin (XMSM)

0XL340000000000088UM9O

189

44.90

EUR

10:28:30

Euronext Dublin (XMSM)

0XL340000000000088UMAR

152

44.90

EUR

10:28:30

Euronext Dublin (XMSM)

0XL340000000000088UMAS

11

44.90

EUR

10:28:30

Euronext Dublin (XMSM)

0XL340000000000088UMAT

184

44.89

EUR

10:28:32

Euronext Dublin (XMSM)

0XL340000000000088UMAU

114

44.89

EUR

10:28:32

Euronext Dublin (XMSM)

0XL340000000000088UMAV

201

44.89

EUR

10:28:32

Euronext Dublin (XMSM)

0XL340000000000088UMB0

217

44.88

EUR

10:28:35

Euronext Dublin (XMSM)

0XL340000000000088UMB3

224

44.88

EUR

10:29:03

Euronext Dublin (XMSM)

0XL340000000000088UMBF

170

44.87

EUR

10:29:03

Euronext Dublin (XMSM)

0XL340000000000088UMBG

292

44.87

EUR

10:30:47

Euronext Dublin (XMSM)

0XL340000000000088UME5

39

44.86

EUR

10:31:29

Euronext Dublin (XMSM)

0XL340000000000088UMF5

190

44.86

EUR

10:31:29

Euronext Dublin (XMSM)

0XL340000000000088UMF6

50

44.88

EUR

10:31:38

Euronext Dublin (XMSM)

0XL340000000000088UMFD

210

44.88

EUR

10:32:05

Euronext Dublin (XMSM)

0XL340000000000088UMFP

186

44.88

EUR

10:32:28

Euronext Dublin (XMSM)

0XL340000000000088UMGD

42

44.86

EUR

10:32:55

Euronext Dublin (XMSM)

0XL340000000000088UMH9

150

44.86

EUR

10:32:55

Euronext Dublin (XMSM)

0XL340000000000088UMHA

19

44.86

EUR

10:32:57

Euronext Dublin (XMSM)

0XL340000000000088UMHG

195

44.85

EUR

10:33:31

Euronext Dublin (XMSM)

0XL340000000000088UMIG

144

44.85

EUR

10:33:31

Euronext Dublin (XMSM)

0XL340000000000088UMII

112

44.84

EUR

10:35:10

Euronext Dublin (XMSM)

0XL340000000000088UMLU

107

44.83

EUR

10:35:25

Euronext Dublin (XMSM)

0XL340000000000088UMMO

213

44.84

EUR

10:39:07

Euronext Dublin (XMSM)

0XL340000000000088UMSD

133

44.82

EUR

10:39:30

Euronext Dublin (XMSM)

0XL340000000000088UMSS

145

44.81

EUR

10:39:45

Euronext Dublin (XMSM)

0XL340000000000088UMT6

83

44.84

EUR

10:41:23

Euronext Dublin (XMSM)

0XL340000000000088UMVG

100

44.83

EUR

10:41:23

Euronext Dublin (XMSM)

0XL340000000000088UMVH

86

44.83

EUR

10:42:05

Euronext Dublin (XMSM)

0XL340000000000088UN0D

20

44.83

EUR

10:42:05

Euronext Dublin (XMSM)

0XL340000000000088UN0E

21

44.83

EUR

10:42:05

Euronext Dublin (XMSM)

0XL340000000000088UN0F

104

44.84

EUR

10:43:32

Euronext Dublin (XMSM)

0XL340000000000088UN2T

71

44.83

EUR

10:44:49

Euronext Dublin (XMSM)

0XL340000000000088UN4P

28

44.87

EUR

10:44:59

Euronext Dublin (XMSM)

0XL340000000000088UN4V

1161

44.87

EUR

10:44:59

Euronext Dublin (XMSM)

0XL340000000000088UN50

100

44.87

EUR

10:44:59

Euronext Dublin (XMSM)

0XL340000000000088UN51

97

44.87

EUR

10:45:02

Euronext Dublin (XMSM)

0XL340000000000088UN54

13

44.87

EUR

10:45:03

Euronext Dublin (XMSM)

0XL340000000000088UN58

21

44.87

EUR

10:45:03

Euronext Dublin (XMSM)

0XL340000000000088UN59

30

44.87

EUR

10:45:03

Euronext Dublin (XMSM)

0XL340000000000088UN5A

65

44.87

EUR

10:45:03

Euronext Dublin (XMSM)

0XL340000000000088UN5B

178

44.88

EUR

10:45:11

Euronext Dublin (XMSM)

0XL340000000000088UN5U

57

44.88

EUR

10:45:11

Euronext Dublin (XMSM)

0XL340000000000088UN5V

133

44.87

EUR

10:45:34

Euronext Dublin (XMSM)

0XL340000000000088UN6P

126

44.86

EUR

10:45:34

Euronext Dublin (XMSM)

0XL340000000000088UN6Q

74

44.86

EUR

10:46:02

Euronext Dublin (XMSM)

0XL340000000000088UN7H

179

44.86

EUR

10:46:04

Euronext Dublin (XMSM)

0XL340000000000088UN7Q

218

44.86

EUR

10:46:05

Euronext Dublin (XMSM)

0XL340000000000088UN7S

65

44.86

EUR

10:46:09

Euronext Dublin (XMSM)

0XL340000000000088UN7U

73

44.86

EUR

10:46:12

Euronext Dublin (XMSM)

0XL340000000000088UN84

158

44.86

EUR

10:46:21

Euronext Dublin (XMSM)

0XL340000000000088UN8B

230

44.86

EUR

10:46:21

Euronext Dublin (XMSM)

0XL340000000000088UN8C

111

44.85

EUR

10:46:21

Euronext Dublin (XMSM)

0XL340000000000088UN8D

176

44.85

EUR

10:46:33

Euronext Dublin (XMSM)

0XL340000000000088UN90

105

44.85

EUR

10:46:45

Euronext Dublin (XMSM)

0XL340000000000088UN98

45

44.85

EUR

10:46:45

Euronext Dublin (XMSM)

0XL340000000000088UN99

109

44.84

EUR

10:47:02

Euronext Dublin (XMSM)

0XL340000000000088UN9N

70

44.84

EUR

10:47:02

Euronext Dublin (XMSM)

0XL340000000000088UN9O

64

44.83

EUR

10:47:02

Euronext Dublin (XMSM)

0XL340000000000088UN9P

42

44.83

EUR

10:47:02

Euronext Dublin (XMSM)

0XL340000000000088UN9Q

94

44.83

EUR

10:47:27

Euronext Dublin (XMSM)

0XL340000000000088UNAM

90

44.82

EUR

10:47:58

Euronext Dublin (XMSM)

0XL340000000000088UNBO

62

44.82

EUR

10:47:58

Euronext Dublin (XMSM)

0XL340000000000088UNBP

169

44.82

EUR

10:48:03

Euronext Dublin (XMSM)

0XL340000000000088UNBU

150

44.82

EUR

10:48:11

Euronext Dublin (XMSM)

0XL340000000000088UNC4

56

44.82

EUR

10:48:11

Euronext Dublin (XMSM)

0XL340000000000088UNC5

136

44.83

EUR

10:48:55

Euronext Dublin (XMSM)

0XL340000000000088UNDV

59

44.83

EUR

10:48:55

Euronext Dublin (XMSM)

0XL340000000000088UNE0

173

44.83

EUR

10:50:28

Euronext Dublin (XMSM)

0XL340000000000088UNGN

32

44.82

EUR

10:50:37

Euronext Dublin (XMSM)

0XL340000000000088UNGT

50

44.82

EUR

10:50:37

Euronext Dublin (XMSM)

0XL340000000000088UNGU

294

44.82

EUR

10:50:40

Euronext Dublin (XMSM)

0XL340000000000088UNH5

133

44.81

EUR

10:50:40

Euronext Dublin (XMSM)

0XL340000000000088UNH6

102

44.81

EUR

10:50:40

Euronext Dublin (XMSM)

0XL340000000000088UNH7

156

44.81

EUR

10:50:40

Euronext Dublin (XMSM)

0XL340000000000088UNH8

44

44.81

EUR

10:50:40

Euronext Dublin (XMSM)

0XL340000000000088UNH9

81

44.81

EUR

10:50:40

Euronext Dublin (XMSM)

0XL340000000000088UNHA

103

44.81

EUR

10:50:48

Euronext Dublin (XMSM)

0XL340000000000088UNHJ

35

44.81

EUR

10:50:48

Euronext Dublin (XMSM)

0XL340000000000088UNHK

66

44.80

EUR

10:50:49

Euronext Dublin (XMSM)

0XL340000000000088UNHM

38

44.80

EUR

10:50:49

Euronext Dublin (XMSM)

0XL340000000000088UNHN

45

44.80

EUR

10:50:54

Euronext Dublin (XMSM)

0XL340000000000088UNHT

77

44.80

EUR

10:50:54

Euronext Dublin (XMSM)

0XL340000000000088UNHU

91

44.80

EUR

10:50:55

Euronext Dublin (XMSM)

0XL340000000000088UNI3

84

44.79

EUR

10:50:55

Euronext Dublin (XMSM)

0XL340000000000088UNI4

83

44.78

EUR

10:51:10

Euronext Dublin (XMSM)

0XL340000000000088UNIO

60

44.78

EUR

10:51:11

Euronext Dublin (XMSM)

0XL340000000000088UNIP

41

44.79

EUR

10:52:10

Euronext Dublin (XMSM)

0XL340000000000088UNKC

335

44.81

EUR

10:52:44

Euronext Dublin (XMSM)

0XL340000000000088UNL7

324

44.80

EUR

10:52:44

Euronext Dublin (XMSM)

0XL340000000000088UNL9

84

44.81

EUR

10:52:44

Euronext Dublin (XMSM)

0XL340000000000088UNL8

41

44.80

EUR

10:52:44

Euronext Dublin (XMSM)

0XL340000000000088UNLA

100

44.79

EUR

10:52:44

Euronext Dublin (XMSM)

0XL340000000000088UNLB

303

44.79

EUR

10:52:46

Euronext Dublin (XMSM)

0XL340000000000088UNLC

422

44.79

EUR

10:52:58

Euronext Dublin (XMSM)

0XL340000000000088UNLQ

82

44.77

EUR

10:53:09

Euronext Dublin (XMSM)

0XL340000000000088UNM0

166

44.78

EUR

10:53:09

Euronext Dublin (XMSM)

0XL340000000000088UNLV

54

44.77

EUR

10:54:30

Euronext Dublin (XMSM)

0XL340000000000088UNO7

114

44.79

EUR

10:55:00

Euronext Dublin (XMSM)

0XL340000000000088UNOR

320

44.91

EUR

10:59:23

Euronext Dublin (XMSM)

0XL340000000000088UNUR

65

44.91

EUR

10:59:23

Euronext Dublin (XMSM)

0XL340000000000088UNUS

571

44.91

EUR

10:59:23

Euronext Dublin (XMSM)

0XL340000000000088UNUT

129

44.91

EUR

10:59:23

Euronext Dublin (XMSM)

0XL340000000000088UNUU

111

44.91

EUR

10:59:23

Euronext Dublin (XMSM)

0XL340000000000088UNUV

111

44.91

EUR

10:59:23

Euronext Dublin (XMSM)

0XL340000000000088UNV0

150

44.91

EUR

10:59:23

Euronext Dublin (XMSM)

0XL340000000000088UNV1

60

44.91

EUR

10:59:23

Euronext Dublin (XMSM)

0XL340000000000088UNV2

84

44.93

EUR

11:00:07

Euronext Dublin (XMSM)

0XL340000000000088UO0J

58

44.92

EUR

11:00:07

Euronext Dublin (XMSM)

0XL340000000000088UO0L

170

44.92

EUR

11:00:07

Euronext Dublin (XMSM)

0XL340000000000088UO0K

95

44.92

EUR

11:00:19

Euronext Dublin (XMSM)

0XL340000000000088UO11

132

44.91

EUR

11:00:40

Euronext Dublin (XMSM)

0XL340000000000088UO1M

258

44.90

EUR

11:00:40

Euronext Dublin (XMSM)

0XL340000000000088UO1N

164

44.90

EUR

11:01:00

Euronext Dublin (XMSM)

0XL340000000000088UO2A

142

44.91

EUR

11:03:03

Euronext Dublin (XMSM)

0XL340000000000088UO61

111

44.89

EUR

11:03:43

Euronext Dublin (XMSM)

0XL340000000000088UO70

108

44.89

EUR

11:03:49

Euronext Dublin (XMSM)

0XL340000000000088UO75

81

44.88

EUR

11:04:12

Euronext Dublin (XMSM)

0XL340000000000088UO7R

76

44.88

EUR

11:04:12

Euronext Dublin (XMSM)

0XL340000000000088UO7S

170

44.87

EUR

11:04:34

Euronext Dublin (XMSM)

0XL340000000000088UO83

53

44.85

EUR

11:04:56

Euronext Dublin (XMSM)

0XL340000000000088UO8I

48

44.85

EUR

11:04:56

Euronext Dublin (XMSM)

0XL340000000000088UO8J

29

44.85

EUR

11:04:56

Euronext Dublin (XMSM)

0XL340000000000088UO8K

46

44.85

EUR

11:04:58

Euronext Dublin (XMSM)

0XL340000000000088UO8L

64

44.84

EUR

11:04:58

Euronext Dublin (XMSM)

0XL340000000000088UO8O

73

44.88

EUR

11:06:43

Euronext Dublin (XMSM)

0XL340000000000088UOBK

150

44.87

EUR

11:06:43

Euronext Dublin (XMSM)

0XL340000000000088UOBL

4

44.87

EUR

11:06:43

Euronext Dublin (XMSM)

0XL340000000000088UOBM

138

44.86

EUR

11:06:50

Euronext Dublin (XMSM)

0XL340000000000088UOC2

150

44.85

EUR

11:06:50

Euronext Dublin (XMSM)

0XL340000000000088UOC3

8

44.85

EUR

11:06:50

Euronext Dublin (XMSM)

0XL340000000000088UOC4

104

44.85

EUR

11:06:50

Euronext Dublin (XMSM)

0XL340000000000088UOC5

150

44.83

EUR

11:07:20

Euronext Dublin (XMSM)

0XL340000000000088UOCM

49

44.83

EUR

11:07:20

Euronext Dublin (XMSM)

0XL340000000000088UOCN

129

44.83

EUR

11:07:21

Euronext Dublin (XMSM)

0XL340000000000088UOCO

150

44.82

EUR

11:07:21

Euronext Dublin (XMSM)

0XL340000000000088UOCP

6

44.82

EUR

11:07:21

Euronext Dublin (XMSM)

0XL340000000000088UOCQ

11

44.83

EUR

11:07:57

Euronext Dublin (XMSM)

0XL340000000000088UODG

78

44.83

EUR

11:08:00

Euronext Dublin (XMSM)

0XL340000000000088UODH

88

44.88

EUR

11:09:40

Euronext Dublin (XMSM)

0XL340000000000088UOFH

257

44.88

EUR

11:11:31

Euronext Dublin (XMSM)

0XL340000000000088UOI1

180

44.90

EUR

11:12:52

Euronext Dublin (XMSM)

0XL340000000000088UOJO

114

44.88

EUR

11:12:52

Euronext Dublin (XMSM)

0XL340000000000088UOJP

202

44.90

EUR

11:13:29

Euronext Dublin (XMSM)

0XL340000000000088UOKG

34

44.89

EUR

11:15:07

Euronext Dublin (XMSM)

0XL340000000000088UOMO

70

44.89

EUR

11:15:31

Euronext Dublin (XMSM)

0XL340000000000088UON1

118

44.89

EUR

11:15:31

Euronext Dublin (XMSM)

0XL340000000000088UON2

167

44.88

EUR

11:15:33

Euronext Dublin (XMSM)

0XL340000000000088UON3

77

44.88

EUR

11:15:33

Euronext Dublin (XMSM)

0XL340000000000088UON4

38

44.88

EUR

11:15:33

Euronext Dublin (XMSM)

0XL340000000000088UON5

292

44.89

EUR

11:17:13

Euronext Dublin (XMSM)

0XL340000000000088UOPS

80

44.90

EUR

11:19:12

Euronext Dublin (XMSM)

0XL340000000000088UOSJ

83

44.90

EUR

11:19:14

Euronext Dublin (XMSM)

0XL340000000000088UOSL

150

44.90

EUR

11:19:48

Euronext Dublin (XMSM)

0XL340000000000088UOTD

114

44.90

EUR

11:19:48

Euronext Dublin (XMSM)

0XL340000000000088UOTE

77

44.89

EUR

11:19:53

Euronext Dublin (XMSM)

0XL340000000000088UOTG

130

44.89

EUR

11:19:53

Euronext Dublin (XMSM)

0XL340000000000088UOTH

45

44.89

EUR

11:19:53

Euronext Dublin (XMSM)

0XL340000000000088UOTI

88

44.89

EUR

11:20:37

Euronext Dublin (XMSM)

0XL340000000000088UOUO

313

44.90

EUR

11:20:55

Euronext Dublin (XMSM)

0XL340000000000088UOV2

221

44.89

EUR

11:21:02

Euronext Dublin (XMSM)

0XL340000000000088UOVA

8

44.88

EUR

11:21:09

Euronext Dublin (XMSM)

0XL340000000000088UOVH

199

44.88

EUR

11:21:09

Euronext Dublin (XMSM)

0XL340000000000088UOVI

75

44.88

EUR

11:21:09

Euronext Dublin (XMSM)

0XL340000000000088UOVJ

125

44.87

EUR

11:21:10

Euronext Dublin (XMSM)

0XL340000000000088UOVM

60

44.87

EUR

11:21:11

Euronext Dublin (XMSM)

0XL340000000000088UOVN

72

44.87

EUR

11:21:11

Euronext Dublin (XMSM)

0XL340000000000088UOVO

12

44.87

EUR

11:21:11

Euronext Dublin (XMSM)

0XL340000000000088UOVP

87

44.87

EUR

11:21:11

Euronext Dublin (XMSM)

0XL340000000000088UOVQ

171

44.88

EUR

11:23:02

Euronext Dublin (XMSM)

0XL340000000000088UP2L

91

44.88

EUR

11:23:30

Euronext Dublin (XMSM)

0XL340000000000088UP3L

17

44.88

EUR

11:23:30

Euronext Dublin (XMSM)

0XL340000000000088UP3M

285

44.89

EUR

11:24:38

Euronext Dublin (XMSM)

0XL340000000000088UP4Q

43

44.91

EUR

11:25:04

Euronext Dublin (XMSM)

0XL340000000000088UP58

81

44.91

EUR

11:25:04

Euronext Dublin (XMSM)

0XL340000000000088UP59

125

44.91

EUR

11:25:04

Euronext Dublin (XMSM)

0XL340000000000088UP5A

141

44.91

EUR

11:25:29

Euronext Dublin (XMSM)

0XL340000000000088UP5S

111

44.90

EUR

11:26:03

Euronext Dublin (XMSM)

0XL340000000000088UP6L

87

44.90

EUR

11:26:03

Euronext Dublin (XMSM)

0XL340000000000088UP6M

81

44.90

EUR

11:26:29

Euronext Dublin (XMSM)

0XL340000000000088UP7D

101

44.90

EUR

11:26:31

Euronext Dublin (XMSM)

0XL340000000000088UP7K

25

44.89

EUR

11:26:35

Euronext Dublin (XMSM)

0XL340000000000088UP82

123

44.89

EUR

11:26:35

Euronext Dublin (XMSM)

0XL340000000000088UP83

21

44.89

EUR

11:26:38

Euronext Dublin (XMSM)

0XL340000000000088UP86

11

44.89

EUR

11:26:38

Euronext Dublin (XMSM)

0XL340000000000088UP87

44

44.89

EUR

11:26:38

Euronext Dublin (XMSM)

0XL340000000000088UP88

145

44.88

EUR

11:26:38

Euronext Dublin (XMSM)

0XL340000000000088UP89

148

44.88

EUR

11:26:53

Euronext Dublin (XMSM)

0XL340000000000088UP8K

18

44.88

EUR

11:26:53

Euronext Dublin (XMSM)

0XL340000000000088UP8L

70

44.88

EUR

11:27:02

Euronext Dublin (XMSM)

0XL340000000000088UP8V

47

44.88

EUR

11:27:20

Euronext Dublin (XMSM)

0XL340000000000088UP9A

350

44.93

EUR

11:28:06

Euronext Dublin (XMSM)

0XL340000000000088UPAP

152

44.93

EUR

11:29:01

Euronext Dublin (XMSM)

0XL340000000000088UPC2

320

44.91

EUR

11:29:08

Euronext Dublin (XMSM)

0XL340000000000088UPC9

146

44.90

EUR

11:29:08

Euronext Dublin (XMSM)

0XL340000000000088UPCA

118

44.90

EUR

11:29:52

Euronext Dublin (XMSM)

0XL340000000000088UPDI

198

44.89

EUR

11:30:17

Euronext Dublin (XMSM)

0XL340000000000088UPEG

74

44.88

EUR

11:31:02

Euronext Dublin (XMSM)

0XL340000000000088UPG0

20

44.88

EUR

11:31:02

Euronext Dublin (XMSM)

0XL340000000000088UPG1

65

44.91

EUR

11:33:03

Euronext Dublin (XMSM)

0XL340000000000088UPI5

44

44.90

EUR

11:33:28

Euronext Dublin (XMSM)

0XL340000000000088UPIN

121

44.90

EUR

11:33:28

Euronext Dublin (XMSM)

0XL340000000000088UPIO

162

44.90

EUR

11:33:28

Euronext Dublin (XMSM)

0XL340000000000088UPIP

138

44.89

EUR

11:33:59

Euronext Dublin (XMSM)

0XL340000000000088UPJM

99

44.89

EUR

11:33:59

Euronext Dublin (XMSM)

0XL340000000000088UPJN

217

44.91

EUR

11:34:53

Euronext Dublin (XMSM)

0XL340000000000088UPKR

97

44.91

EUR

11:35:04

Euronext Dublin (XMSM)

0XL340000000000088UPLB

200

44.90

EUR

11:35:05

Euronext Dublin (XMSM)

0XL340000000000088UPLD

41

44.90

EUR

11:35:32

Euronext Dublin (XMSM)

0XL340000000000088UPLN

154

44.92

EUR

11:36:54

Euronext Dublin (XMSM)

0XL340000000000088UPNB

7

44.91

EUR

11:37:42

Euronext Dublin (XMSM)

0XL340000000000088UPO7

100

44.91

EUR

11:37:42

Euronext Dublin (XMSM)

0XL340000000000088UPO8

52

44.90

EUR

11:37:42

Euronext Dublin (XMSM)

0XL340000000000088UPO9

73

44.90

EUR

11:37:56

Euronext Dublin (XMSM)

0XL340000000000088UPPH

41

44.89

EUR

11:38:02

Euronext Dublin (XMSM)

0XL340000000000088UPPO

57

44.89

EUR

11:38:56

Euronext Dublin (XMSM)

0XL340000000000088UPR3

105

44.89

EUR

11:38:56

Euronext Dublin (XMSM)

0XL340000000000088UPR2

7

44.89

EUR

11:38:56

Euronext Dublin (XMSM)

0XL340000000000088UPR4

58

44.89

EUR

11:41:12

Euronext Dublin (XMSM)

0XL340000000000088UPUI

12

44.89

EUR

11:41:12

Euronext Dublin (XMSM)

0XL340000000000088UPUJ

68

44.88

EUR

11:41:12

Euronext Dublin (XMSM)

0XL340000000000088UPUK

25

44.88

EUR

11:41:40

Euronext Dublin (XMSM)

0XL340000000000088UQ05

91

44.88

EUR

11:41:40

Euronext Dublin (XMSM)

0XL340000000000088UQ06

112

44.87

EUR

11:42:02

Euronext Dublin (XMSM)

0XL340000000000088UQ0S

136

44.87

EUR

11:44:02

Euronext Dublin (XMSM)

0XL340000000000088UQ3T

121

44.86

EUR

11:45:40

Euronext Dublin (XMSM)

0XL340000000000088UQ6O

228

44.87

EUR

11:46:06

Euronext Dublin (XMSM)

0XL340000000000088UQ7B

141

44.86

EUR

11:46:06

Euronext Dublin (XMSM)

0XL340000000000088UQ7C

81

44.90

EUR

11:48:25

Euronext Dublin (XMSM)

0XL340000000000088UQAE

81

44.90

EUR

11:48:25

Euronext Dublin (XMSM)

0XL340000000000088UQAF

121

44.90

EUR

11:48:25

Euronext Dublin (XMSM)

0XL340000000000088UQAG

90

44.90

EUR

11:48:49

Euronext Dublin (XMSM)

0XL340000000000088UQB1

163

44.90

EUR

11:48:49

Euronext Dublin (XMSM)

0XL340000000000088UQB2

181

44.89

EUR

11:48:54

Euronext Dublin (XMSM)

0XL340000000000088UQB5

74

44.89

EUR

11:48:54

Euronext Dublin (XMSM)

0XL340000000000088UQB4

64

44.89

EUR

11:48:54

Euronext Dublin (XMSM)

0XL340000000000088UQB6

67

44.88

EUR

11:49:05

Euronext Dublin (XMSM)

0XL340000000000088UQBN

28

44.88

EUR

11:49:05

Euronext Dublin (XMSM)

0XL340000000000088UQBO

51

44.91

EUR

11:49:36

Euronext Dublin (XMSM)

0XL340000000000088UQCS

127

44.93

EUR

11:50:12

Euronext Dublin (XMSM)

0XL340000000000088UQEF

144

44.93

EUR

11:50:12

Euronext Dublin (XMSM)

0XL340000000000088UQEG

282

44.92

EUR

11:51:03

Euronext Dublin (XMSM)

0XL340000000000088UQFQ

89

44.92

EUR

11:51:03

Euronext Dublin (XMSM)

0XL340000000000088UQFR

64

44.93

EUR

11:52:58

Euronext Dublin (XMSM)

0XL340000000000088UQJN

211

44.93

EUR

11:52:58

Euronext Dublin (XMSM)

0XL340000000000088UQJO

35

44.97

EUR

11:54:49

Euronext Dublin (XMSM)

0XL340000000000088UQM9

312

44.97

EUR

11:54:49

Euronext Dublin (XMSM)

0XL340000000000088UQMA

201

44.96

EUR

11:54:49

Euronext Dublin (XMSM)

0XL340000000000088UQMB

388

44.99

EUR

11:58:14

Euronext Dublin (XMSM)

0XL340000000000088UQRV

335

45.00

EUR

11:59:55

Euronext Dublin (XMSM)

0XL340000000000088UQUG

277

44.99

EUR

11:59:56

Euronext Dublin (XMSM)

0XL340000000000088UQUI

27

44.97

EUR

11:59:58

Euronext Dublin (XMSM)

0XL340000000000088UQUM

250

44.98

EUR

12:00:00

Euronext Dublin (XMSM)

0XL340000000000088UQUQ

200

44.97

EUR

12:01:21

Euronext Dublin (XMSM)

0XL340000000000088UR2F

150

44.97

EUR

12:01:40

Euronext Dublin (XMSM)

0XL340000000000088UR33

87

44.97

EUR

12:01:40

Euronext Dublin (XMSM)

0XL340000000000088UR34

36

44.96

EUR

12:01:56

Euronext Dublin (XMSM)

0XL340000000000088UR3O

120

44.96

EUR

12:01:56

Euronext Dublin (XMSM)

0XL340000000000088UR3P

163

44.96

EUR

12:02:04

Euronext Dublin (XMSM)

0XL340000000000088UR42

73

44.95

EUR

12:03:58

Euronext Dublin (XMSM)

0XL340000000000088UR7E

150

44.97

EUR

12:04:25

Euronext Dublin (XMSM)

0XL340000000000088UR8I

8

44.97

EUR

12:04:25

Euronext Dublin (XMSM)

0XL340000000000088UR8J

218

44.98

EUR

12:08:32

Euronext Dublin (XMSM)

0XL340000000000088URFH

77

44.98

EUR

12:08:32

Euronext Dublin (XMSM)

0XL340000000000088URFI

59

44.97

EUR

12:08:32

Euronext Dublin (XMSM)

0XL340000000000088URFJ

97

44.97

EUR

12:08:32

Euronext Dublin (XMSM)

0XL340000000000088URFK

133

44.98

EUR

12:09:15

Euronext Dublin (XMSM)

0XL340000000000088URGR

126

44.98

EUR

12:09:18

Euronext Dublin (XMSM)

0XL340000000000088URGT

70

44.97

EUR

12:09:34

Euronext Dublin (XMSM)

0XL340000000000088URHD

160

44.96

EUR

12:09:45

Euronext Dublin (XMSM)

0XL340000000000088URHS

10

44.95

EUR

12:10:07

Euronext Dublin (XMSM)

0XL340000000000088URIU

89

44.95

EUR

12:10:07

Euronext Dublin (XMSM)

0XL340000000000088URIV

79

44.95

EUR

12:10:07

Euronext Dublin (XMSM)

0XL340000000000088URJ0

75

44.94

EUR

12:10:51

Euronext Dublin (XMSM)

0XL340000000000088URKB

74

44.94

EUR

12:10:52

Euronext Dublin (XMSM)

0XL340000000000088URKC

77

44.88

EUR

12:12:33

Euronext Dublin (XMSM)

0XL340000000000088URNC

64

44.88

EUR

12:14:41

Euronext Dublin (XMSM)

0XL340000000000088URQ4

31

44.87

EUR

12:14:41

Euronext Dublin (XMSM)

0XL340000000000088URQ5

104

44.87

EUR

12:14:41

Euronext Dublin (XMSM)

0XL340000000000088URQ6

115

44.87

EUR

12:14:41

Euronext Dublin (XMSM)

0XL340000000000088URQ7

116

44.87

EUR

12:14:41

Euronext Dublin (XMSM)

0XL340000000000088URQ8

370

44.87

EUR

12:14:41

Euronext Dublin (XMSM)

0XL340000000000088URQ9

81

44.86

EUR

12:15:06

Euronext Dublin (XMSM)

0XL340000000000088URQT

72

44.86

EUR

12:15:13

Euronext Dublin (XMSM)

0XL340000000000088URRA

146

44.86

EUR

12:15:46

Euronext Dublin (XMSM)

0XL340000000000088URS7

14

44.86

EUR

12:15:46

Euronext Dublin (XMSM)

0XL340000000000088URS8

94

44.85

EUR

12:16:13

Euronext Dublin (XMSM)

0XL340000000000088URSV

139

44.85

EUR

12:16:54

Euronext Dublin (XMSM)

0XL340000000000088URTR

4

44.87

EUR

12:20:12

Euronext Dublin (XMSM)

0XL340000000000088US20

89

44.87

EUR

12:20:12

Euronext Dublin (XMSM)

0XL340000000000088US21

79

44.86

EUR

12:21:20

Euronext Dublin (XMSM)

0XL340000000000088US3E

75

44.85

EUR

12:21:45

Euronext Dublin (XMSM)

0XL340000000000088US3S

69

44.85

EUR

12:22:21

Euronext Dublin (XMSM)

0XL340000000000088US56

107

44.84

EUR

12:22:22

Euronext Dublin (XMSM)

0XL340000000000088US58

73

44.82

EUR

12:22:58

Euronext Dublin (XMSM)

0XL340000000000088US60

75

44.82

EUR

12:23:58

Euronext Dublin (XMSM)

0XL340000000000088US7N

89

44.81

EUR

12:25:44

Euronext Dublin (XMSM)

0XL340000000000088USA3

79

44.79

EUR

12:30:12

Euronext Dublin (XMSM)

0XL340000000000088USGT

76

44.79

EUR

12:30:39

Euronext Dublin (XMSM)

0XL340000000000088USHR

127

44.79

EUR

12:33:05

Euronext Dublin (XMSM)

0XL340000000000088USM8

81

44.82

EUR

12:36:24

Euronext Dublin (XMSM)

0XL340000000000088USS6

175

44.82

EUR

12:36:55

Euronext Dublin (XMSM)

0XL340000000000088USSP

297

44.81

EUR

12:37:53

Euronext Dublin (XMSM)

0XL340000000000088USU4

11

44.81

EUR

12:37:53

Euronext Dublin (XMSM)

0XL340000000000088USU5

41

44.82

EUR

12:40:02

Euronext Dublin (XMSM)

0XL340000000000088UT3O

216

44.82

EUR

12:40:02

Euronext Dublin (XMSM)

0XL340000000000088UT3P

178

44.84

EUR

12:43:01

Euronext Dublin (XMSM)

0XL340000000000088UT85

364

44.86

EUR

12:45:19

Euronext Dublin (XMSM)

0XL340000000000088UTD5

24

44.85

EUR

12:45:19

Euronext Dublin (XMSM)

0XL340000000000088UTD6

34

44.85

EUR

12:45:19

Euronext Dublin (XMSM)

0XL340000000000088UTD7

309

44.85

EUR

12:45:41

Euronext Dublin (XMSM)

0XL340000000000088UTE1

4

44.85

EUR

12:45:41

Euronext Dublin (XMSM)

0XL340000000000088UTE2

212

44.84

EUR

12:46:01

Euronext Dublin (XMSM)

0XL340000000000088UTF2

154

44.84

EUR

12:46:05

Euronext Dublin (XMSM)

0XL340000000000088UTFB

146

44.83

EUR

12:46:05

Euronext Dublin (XMSM)

0XL340000000000088UTFC

80

44.82

EUR

12:46:21

Euronext Dublin (XMSM)

0XL340000000000088UTGB

107

44.82

EUR

12:46:21

Euronext Dublin (XMSM)

0XL340000000000088UTGC

32

44.85

EUR

12:49:18

Euronext Dublin (XMSM)

0XL340000000000088UTK3

31

44.85

EUR

12:49:18

Euronext Dublin (XMSM)

0XL340000000000088UTK4

76

44.84

EUR

12:49:47

Euronext Dublin (XMSM)

0XL340000000000088UTL8

20

44.84

EUR

12:49:47

Euronext Dublin (XMSM)

0XL340000000000088UTL9

104

44.84

EUR

12:50:27

Euronext Dublin (XMSM)

0XL340000000000088UTMG

116

44.87

EUR

12:54:49

Euronext Dublin (XMSM)

0XL340000000000088UTSJ

90

44.87

EUR

12:56:01

Euronext Dublin (XMSM)

0XL340000000000088UTUQ

71

44.86

EUR

12:56:01

Euronext Dublin (XMSM)

0XL340000000000088UTUR

184

44.86

EUR

13:00:04

Euronext Dublin (XMSM)

0XL340000000000088UUBA

88

44.86

EUR

13:00:05

Euronext Dublin (XMSM)

0XL340000000000088UUBB

140

44.85

EUR

13:00:05

Euronext Dublin (XMSM)

0XL340000000000088UUBC

8

44.84

EUR

13:00:09

Euronext Dublin (XMSM)

0XL340000000000088UUBP

12

44.84

EUR

13:00:49

Euronext Dublin (XMSM)

0XL340000000000088UUCJ

36

44.84

EUR

13:00:49

Euronext Dublin (XMSM)

0XL340000000000088UUCL

47

44.84

EUR

13:00:49

Euronext Dublin (XMSM)

0XL340000000000088UUCM

77

44.83

EUR

13:01:06

Euronext Dublin (XMSM)

0XL340000000000088UUDA

249

44.93

EUR

13:02:53

Euronext Dublin (XMSM)

0XL340000000000088UUHC

411

44.93

EUR

13:02:53

Euronext Dublin (XMSM)

0XL340000000000088UUHD

150

44.93

EUR

13:02:53

Euronext Dublin (XMSM)

0XL340000000000088UUHE

123

44.93

EUR

13:02:53

Euronext Dublin (XMSM)

0XL340000000000088UUHF

150

44.93

EUR

13:02:55

Euronext Dublin (XMSM)

0XL340000000000088UUHJ

96

44.93

EUR

13:02:55

Euronext Dublin (XMSM)

0XL340000000000088UUHK

60

44.93

EUR

13:02:55

Euronext Dublin (XMSM)

0XL340000000000088UUHL

397

44.95

EUR

13:03:02

Euronext Dublin (XMSM)

0XL340000000000088UUHQ

314

44.95

EUR

13:03:02

Euronext Dublin (XMSM)

0XL340000000000088UUHR

41

44.95

EUR

13:03:02

Euronext Dublin (XMSM)

0XL340000000000088UUHS

150

44.95

EUR

13:03:02

Euronext Dublin (XMSM)

0XL340000000000088UUHT

150

44.95

EUR

13:03:04

Euronext Dublin (XMSM)

0XL340000000000088UUI1

60

44.95

EUR

13:03:04

Euronext Dublin (XMSM)

0XL340000000000088UUI2

131

44.95

EUR

13:03:04

Euronext Dublin (XMSM)

0XL340000000000088UUI3

150

44.95

EUR

13:03:04

Euronext Dublin (XMSM)

0XL340000000000088UUI4

150

44.95

EUR

13:03:04

Euronext Dublin (XMSM)

0XL340000000000088UUI5

123

44.95

EUR

13:03:04

Euronext Dublin (XMSM)

0XL340000000000088UUI6

123

44.95

EUR

13:03:04

Euronext Dublin (XMSM)

0XL340000000000088UUI7

73

44.95

EUR

13:03:04

Euronext Dublin (XMSM)

0XL340000000000088UUI8

172

44.95

EUR

13:03:04

Euronext Dublin (XMSM)

0XL340000000000088UUI9

150

44.95

EUR

13:03:38

Euronext Dublin (XMSM)

0XL340000000000088UUJL

95

44.95

EUR

13:04:02

Euronext Dublin (XMSM)

0XL340000000000088UUK5

180

44.95

EUR

13:04:02

Euronext Dublin (XMSM)

0XL340000000000088UUK6

57

44.95

EUR

13:04:07

Euronext Dublin (XMSM)

0XL340000000000088UUKB

165

44.95

EUR

13:04:07

Euronext Dublin (XMSM)

0XL340000000000088UUKC

32

44.94

EUR

13:04:08

Euronext Dublin (XMSM)

0XL340000000000088UUKG

61

44.94

EUR

13:04:08

Euronext Dublin (XMSM)

0XL340000000000088UUKH

16

44.94

EUR

13:04:08

Euronext Dublin (XMSM)

0XL340000000000088UUKL

527

44.94

EUR

13:04:08

Euronext Dublin (XMSM)

0XL340000000000088UUKO

82

44.93

EUR

13:05:03

Euronext Dublin (XMSM)

0XL340000000000088UUN6

75

44.93

EUR

13:05:14

Euronext Dublin (XMSM)

0XL340000000000088UUN9

129

44.92

EUR

13:05:14

Euronext Dublin (XMSM)

0XL340000000000088UUNA

213

44.94

EUR

13:07:44

Euronext Dublin (XMSM)

0XL340000000000088UURA

135

44.93

EUR

13:08:10

Euronext Dublin (XMSM)

0XL340000000000088UUSG

84

44.93

EUR

13:08:20

Euronext Dublin (XMSM)

0XL340000000000088UUSO

255

44.93

EUR

13:10:06

Euronext Dublin (XMSM)

0XL340000000000088UV0P

150

44.93

EUR

13:10:06

Euronext Dublin (XMSM)

0XL340000000000088UV0Q

501

44.94

EUR

13:11:02

Euronext Dublin (XMSM)

0XL340000000000088UV2H

267

44.97

EUR

13:12:45

Euronext Dublin (XMSM)

0XL340000000000088UV52

3

44.98

EUR

13:12:46

Euronext Dublin (XMSM)

0XL340000000000088UV56

1368

44.98

EUR

13:13:35

Euronext Dublin (XMSM)

0XL340000000000088UV6O

113

44.97

EUR

13:13:35

Euronext Dublin (XMSM)

0XL340000000000088UV6P

6

44.97

EUR

13:13:44

Euronext Dublin (XMSM)

0XL340000000000088UV70

85

44.97

EUR

13:14:02

Euronext Dublin (XMSM)

0XL340000000000088UV7M

29

44.97

EUR

13:14:02

Euronext Dublin (XMSM)

0XL340000000000088UV7N

33

44.97

EUR

13:14:02

Euronext Dublin (XMSM)

0XL340000000000088UV7O

320

44.96

EUR

13:15:02

Euronext Dublin (XMSM)

0XL340000000000088UV99

20

44.96

EUR

13:15:02

Euronext Dublin (XMSM)

0XL340000000000088UV9A

326

44.95

EUR

13:15:02

Euronext Dublin (XMSM)

0XL340000000000088UV9B

229

44.95

EUR

13:15:03

Euronext Dublin (XMSM)

0XL340000000000088UV9C

153

44.94

EUR

13:15:15

Euronext Dublin (XMSM)

0XL340000000000088UV9L

33

44.93

EUR

13:15:17

Euronext Dublin (XMSM)

0XL340000000000088UV9R

113

44.93

EUR

13:15:17

Euronext Dublin (XMSM)

0XL340000000000088UV9S

46

44.93

EUR

13:15:17

Euronext Dublin (XMSM)

0XL340000000000088UV9T

115

44.93

EUR

13:15:17

Euronext Dublin (XMSM)

0XL340000000000088UV9U

95

44.93

EUR

13:15:58

Euronext Dublin (XMSM)

0XL340000000000088UVBF

66

44.94

EUR

13:17:35

Euronext Dublin (XMSM)

0XL340000000000088UVEC

35

44.94

EUR

13:17:35

Euronext Dublin (XMSM)

0XL340000000000088UVEE

145

44.94

EUR

13:17:39

Euronext Dublin (XMSM)

0XL340000000000088UVEL

21

44.94

EUR

13:20:10

Euronext Dublin (XMSM)

0XL340000000000088UVJT

20

44.94

EUR

13:20:33

Euronext Dublin (XMSM)

0XL340000000000088UVL5

13

44.94

EUR

13:20:33

Euronext Dublin (XMSM)

0XL340000000000088UVL6

14

44.94

EUR

13:20:33

Euronext Dublin (XMSM)

0XL340000000000088UVL7

115

44.91

EUR

13:21:28

Euronext Dublin (XMSM)

0XL340000000000088UVMM

87

44.88

EUR

13:23:13

Euronext Dublin (XMSM)

0XL340000000000088UVQC

81

44.88

EUR

13:23:59

Euronext Dublin (XMSM)

0XL340000000000088UVRJ

99

44.87

EUR

13:23:59

Euronext Dublin (XMSM)

0XL340000000000088UVRK

105

44.86

EUR

13:24:35

Euronext Dublin (XMSM)

0XL340000000000088UVTO

64

44.87

EUR

13:26:13

Euronext Dublin (XMSM)

0XL340000000000088V01J

20

44.86

EUR

13:26:49

Euronext Dublin (XMSM)

0XL340000000000088V034

44

44.86

EUR

13:26:49

Euronext Dublin (XMSM)

0XL340000000000088V035

4

44.86

EUR

13:26:49

Euronext Dublin (XMSM)

0XL340000000000088V036

35

44.86

EUR

13:28:03

Euronext Dublin (XMSM)

0XL340000000000088V06A

48

44.86

EUR

13:28:03

Euronext Dublin (XMSM)

0XL340000000000088V06B

21

44.85

EUR

13:28:52

Euronext Dublin (XMSM)

0XL340000000000088V075

130

44.85

EUR

13:29:39

Euronext Dublin (XMSM)

0XL340000000000088V099

82

44.84

EUR

13:29:51

Euronext Dublin (XMSM)

0XL340000000000088V0A5

81

44.84

EUR

13:29:51

Euronext Dublin (XMSM)

0XL340000000000088V0A6

11

44.83

EUR

13:30:04

Euronext Dublin (XMSM)

0XL340000000000088V0BM

111

44.83

EUR

13:30:04

Euronext Dublin (XMSM)

0XL340000000000088V0BO

114

44.82

EUR

13:30:04

Euronext Dublin (XMSM)

0XL340000000000088V0BP

65

44.83

EUR

13:30:59

Euronext Dublin (XMSM)

0XL340000000000088V0GG

115

44.81

EUR

13:31:16

Euronext Dublin (XMSM)

0XL340000000000088V0HS

110

44.83

EUR

13:31:48

Euronext Dublin (XMSM)

0XL340000000000088V0IO

119

44.83

EUR

13:31:58

Euronext Dublin (XMSM)

0XL340000000000088V0JA

22

44.83

EUR

13:32:10

Euronext Dublin (XMSM)

0XL340000000000088V0KD

107

44.83

EUR

13:32:10

Euronext Dublin (XMSM)

0XL340000000000088V0KJ

88

44.85

EUR

13:32:21

Euronext Dublin (XMSM)

0XL340000000000088V0LB

296

44.84

EUR

13:32:21

Euronext Dublin (XMSM)

0XL340000000000088V0LD

143

44.84

EUR

13:32:21

Euronext Dublin (XMSM)

0XL340000000000088V0LE

81

44.85

EUR

13:32:50

Euronext Dublin (XMSM)

0XL340000000000088V0MK

150

44.85

EUR

13:32:50

Euronext Dublin (XMSM)

0XL340000000000088V0ML

90

44.85

EUR

13:32:50

Euronext Dublin (XMSM)

0XL340000000000088V0MM

147

44.87

EUR

13:33:06

Euronext Dublin (XMSM)

0XL340000000000088V0NC

51

44.87

EUR

13:33:06

Euronext Dublin (XMSM)

0XL340000000000088V0ND

40

44.86

EUR

13:33:16

Euronext Dublin (XMSM)

0XL340000000000088V0O1

157

44.86

EUR

13:33:16

Euronext Dublin (XMSM)

0XL340000000000088V0O2

44

44.86

EUR

13:33:16

Euronext Dublin (XMSM)

0XL340000000000088V0O3

23

44.86

EUR

13:33:16

Euronext Dublin (XMSM)

0XL340000000000088V0O4

16

44.85

EUR

13:33:23

Euronext Dublin (XMSM)

0XL340000000000088V0ON

93

44.85

EUR

13:33:24

Euronext Dublin (XMSM)

0XL340000000000088V0OV

257

44.84

EUR

13:33:25

Euronext Dublin (XMSM)

0XL340000000000088V0P0

192

44.84

EUR

13:33:35

Euronext Dublin (XMSM)

0XL340000000000088V0QA

101

44.84

EUR

13:33:35

Euronext Dublin (XMSM)

0XL340000000000088V0QB

92

44.84

EUR

13:33:44

Euronext Dublin (XMSM)

0XL340000000000088V0QM

186

44.83

EUR

13:34:10

Euronext Dublin (XMSM)

0XL340000000000088V0RU

64

44.82

EUR

13:34:16

Euronext Dublin (XMSM)

0XL340000000000088V0S6

125

44.82

EUR

13:34:16

Euronext Dublin (XMSM)

0XL340000000000088V0S7

122

44.81

EUR

13:34:45

Euronext Dublin (XMSM)

0XL340000000000088V0T0

69

44.81

EUR

13:35:01

Euronext Dublin (XMSM)

0XL340000000000088V0TJ

89

44.80

EUR

13:35:04

Euronext Dublin (XMSM)

0XL340000000000088V0TV

235

44.83

EUR

13:35:40

Euronext Dublin (XMSM)

0XL340000000000088V0VJ

144

44.83

EUR

13:36:08

Euronext Dublin (XMSM)

0XL340000000000088V10K

64

44.86

EUR

13:36:25

Euronext Dublin (XMSM)

0XL340000000000088V117

150

44.86

EUR

13:36:25

Euronext Dublin (XMSM)

0XL340000000000088V116

198

44.85

EUR

13:36:43

Euronext Dublin (XMSM)

0XL340000000000088V124

124

44.86

EUR

13:36:43

Euronext Dublin (XMSM)

0XL340000000000088V125

74

44.86

EUR

13:36:43

Euronext Dublin (XMSM)

0XL340000000000088V126

98

44.86

EUR

13:37:07

Euronext Dublin (XMSM)

0XL340000000000088V130

580

44.86

EUR

13:37:07

Euronext Dublin (XMSM)

0XL340000000000088V131

150

44.86

EUR

13:37:07

Euronext Dublin (XMSM)

0XL340000000000088V132

454

44.86

EUR

13:37:07

Euronext Dublin (XMSM)

0XL340000000000088V133

79

44.86

EUR

13:37:07

Euronext Dublin (XMSM)

0XL340000000000088V134

207

44.86

EUR

13:37:07

Euronext Dublin (XMSM)

0XL340000000000088V135

60

44.86

EUR

13:37:07

Euronext Dublin (XMSM)

0XL340000000000088V136

71

44.86

EUR

13:37:16

Euronext Dublin (XMSM)

0XL340000000000088V13P

124

44.87

EUR

13:38:02

Euronext Dublin (XMSM)

0XL340000000000088V160

40

44.87

EUR

13:38:02

Euronext Dublin (XMSM)

0XL340000000000088V161

12

44.88

EUR

13:39:15

Euronext Dublin (XMSM)

0XL340000000000088V190

9

44.88

EUR

13:39:18

Euronext Dublin (XMSM)

0XL340000000000088V194

58

44.88

EUR

13:39:45

Euronext Dublin (XMSM)

0XL340000000000088V1A6

144

44.86

EUR

13:39:54

Euronext Dublin (XMSM)

0XL340000000000088V1AP

46

44.86

EUR

13:40:01

Euronext Dublin (XMSM)

0XL340000000000088V1B6

35

44.86

EUR

13:40:01

Euronext Dublin (XMSM)

0XL340000000000088V1B7

240

44.85

EUR

13:40:01

Euronext Dublin (XMSM)

0XL340000000000088V1B8

98

44.84

EUR

13:40:07

Euronext Dublin (XMSM)

0XL340000000000088V1BS

111

44.84

EUR

13:40:07

Euronext Dublin (XMSM)

0XL340000000000088V1C1

55

44.83

EUR

13:40:36

Euronext Dublin (XMSM)

0XL340000000000088V1DD

18

44.83

EUR

13:41:24

Euronext Dublin (XMSM)

0XL340000000000088V1EN

3

44.83

EUR

13:41:24

Euronext Dublin (XMSM)

0XL340000000000088V1EM

34

44.83

EUR

13:41:24

Euronext Dublin (XMSM)

0XL340000000000088V1EO

104

44.81

EUR

13:42:12

Euronext Dublin (XMSM)

0XL340000000000088V1G5

67

44.80

EUR

13:42:37

Euronext Dublin (XMSM)

0XL340000000000088V1H2

147

44.80

EUR

13:43:44

Euronext Dublin (XMSM)

0XL340000000000088V1JJ

123

44.81

EUR

13:44:06

Euronext Dublin (XMSM)

0XL340000000000088V1L1

73

44.80

EUR

13:44:06

Euronext Dublin (XMSM)

0XL340000000000088V1L2

108

44.80

EUR

13:44:41

Euronext Dublin (XMSM)

0XL340000000000088V1M2

129

44.80

EUR

13:45:28

Euronext Dublin (XMSM)

0XL340000000000088V1O0

41

44.80

EUR

13:45:28

Euronext Dublin (XMSM)

0XL340000000000088V1O1

41

44.80

EUR

13:45:28

Euronext Dublin (XMSM)

0XL340000000000088V1O2

163

44.80

EUR

13:45:28

Euronext Dublin (XMSM)

0XL340000000000088V1O3

246

44.79

EUR

13:45:28

Euronext Dublin (XMSM)

0XL340000000000088V1O4

3

44.79

EUR

13:45:35

Euronext Dublin (XMSM)

0XL340000000000088V1OJ

150

44.79

EUR

13:45:35

Euronext Dublin (XMSM)

0XL340000000000088V1OK

150

44.79

EUR

13:45:35

Euronext Dublin (XMSM)

0XL340000000000088V1OL

150

44.79

EUR

13:45:42

Euronext Dublin (XMSM)

0XL340000000000088V1OV

118

44.79

EUR

13:45:42

Euronext Dublin (XMSM)

0XL340000000000088V1P0

70

44.79

EUR

13:45:42

Euronext Dublin (XMSM)

0XL340000000000088V1P1

73

44.77

EUR

13:45:44

Euronext Dublin (XMSM)

0XL340000000000088V1P2

481

44.77

EUR

13:45:54

Euronext Dublin (XMSM)

0XL340000000000088V1PH

145

44.80

EUR

13:50:32

Euronext Dublin (XMSM)

0XL340000000000088V24D

176

44.80

EUR

13:50:32

Euronext Dublin (XMSM)

0XL340000000000088V24E

150

44.80

EUR

13:50:32

Euronext Dublin (XMSM)

0XL340000000000088V24F

51

44.80

EUR

13:50:32

Euronext Dublin (XMSM)

0XL340000000000088V24G

133

44.78

EUR

13:50:53

Euronext Dublin (XMSM)

0XL340000000000088V25R

150

44.78

EUR

13:50:56

Euronext Dublin (XMSM)

0XL340000000000088V262

55

44.78

EUR

13:50:56

Euronext Dublin (XMSM)

0XL340000000000088V263

66

44.78

EUR

13:51:21

Euronext Dublin (XMSM)

0XL340000000000088V27O

172

44.78

EUR

13:51:23

Euronext Dublin (XMSM)

0XL340000000000088V283

119

44.78

EUR

13:51:23

Euronext Dublin (XMSM)

0XL340000000000088V284

110

44.85

EUR

13:54:30

Euronext Dublin (XMSM)

0XL340000000000088V2ED

320

44.85

EUR

13:54:30

Euronext Dublin (XMSM)

0XL340000000000088V2EE

245

44.85

EUR

13:54:30

Euronext Dublin (XMSM)

0XL340000000000088V2EF

696

44.86

EUR

13:55:15

Euronext Dublin (XMSM)

0XL340000000000088V2GC

150

44.86

EUR

13:55:43

Euronext Dublin (XMSM)

0XL340000000000088V2GV

60

44.86

EUR

13:55:43

Euronext Dublin (XMSM)

0XL340000000000088V2H1

118

44.86

EUR

13:55:43

Euronext Dublin (XMSM)

0XL340000000000088V2H0

58

44.85

EUR

13:56:13

Euronext Dublin (XMSM)

0XL340000000000088V2HT

288

44.85

EUR

13:56:27

Euronext Dublin (XMSM)

0XL340000000000088V2I0

256

44.85

EUR

13:56:27

Euronext Dublin (XMSM)

0XL340000000000088V2I1

34

44.85

EUR

13:56:27

Euronext Dublin (XMSM)

0XL340000000000088V2I2

138

44.83

EUR

13:57:05

Euronext Dublin (XMSM)

0XL340000000000088V2K3

23

44.83

EUR

13:57:05

Euronext Dublin (XMSM)

0XL340000000000088V2K5

42

44.83

EUR

13:57:05

Euronext Dublin (XMSM)

0XL340000000000088V2K6

276

44.83

EUR

13:57:05

Euronext Dublin (XMSM)

0XL340000000000088V2K8

257

44.83

EUR

13:57:05

Euronext Dublin (XMSM)

0XL340000000000088V2K7

1

44.81

EUR

13:57:15

Euronext Dublin (XMSM)

0XL340000000000088V2KM

42

44.81

EUR

13:59:45

Euronext Dublin (XMSM)

0XL340000000000088V2NO

88

44.81

EUR

13:59:45

Euronext Dublin (XMSM)

0XL340000000000088V2NP

86

44.80

EUR

13:59:49

Euronext Dublin (XMSM)

0XL340000000000088V2NT

60

44.80

EUR

14:00:18

Euronext Dublin (XMSM)

0XL340000000000088V2P2

181

44.80

EUR

14:00:41

Euronext Dublin (XMSM)

0XL340000000000088V2Q1

208

44.80

EUR

14:00:49

Euronext Dublin (XMSM)

0XL340000000000088V2QA

74

44.79

EUR

14:00:49

Euronext Dublin (XMSM)

0XL340000000000088V2QB

73

44.79

EUR

14:02:39

Euronext Dublin (XMSM)

0XL340000000000088V2TK

67

44.80

EUR

14:03:10

Euronext Dublin (XMSM)

0XL340000000000088V2UO

206

44.82

EUR

14:04:25

Euronext Dublin (XMSM)

0XL340000000000088V313

143

44.80

EUR

14:05:01

Euronext Dublin (XMSM)

0XL340000000000088V32E

18

44.80

EUR

14:05:01

Euronext Dublin (XMSM)

0XL340000000000088V32F

128

44.80

EUR

14:05:01

Euronext Dublin (XMSM)

0XL340000000000088V32G

161

44.79

EUR

14:06:02

Euronext Dublin (XMSM)

0XL340000000000088V355

285

44.79

EUR

14:06:02

Euronext Dublin (XMSM)

0XL340000000000088V356

160

44.78

EUR

14:06:05

Euronext Dublin (XMSM)

0XL340000000000088V35A

150

44.78

EUR

14:06:05

Euronext Dublin (XMSM)

0XL340000000000088V35C

97

44.78

EUR

14:06:19

Euronext Dublin (XMSM)

0XL340000000000088V365

23

44.78

EUR

14:06:19

Euronext Dublin (XMSM)

0XL340000000000088V366

57

44.78

EUR

14:06:20

Euronext Dublin (XMSM)

0XL340000000000088V36B

247

44.77

EUR

14:06:20

Euronext Dublin (XMSM)

0XL340000000000088V36C

100

44.78

EUR

14:06:30

Euronext Dublin (XMSM)

0XL340000000000088V36N

61

44.77

EUR

14:06:30

Euronext Dublin (XMSM)

0XL340000000000088V36O

272

44.77

EUR

14:06:37

Euronext Dublin (XMSM)

0XL340000000000088V374

153

44.77

EUR

14:06:37

Euronext Dublin (XMSM)

0XL340000000000088V375

244

44.76

EUR

14:07:28

Euronext Dublin (XMSM)

0XL340000000000088V38M

320

44.76

EUR

14:07:28

Euronext Dublin (XMSM)

0XL340000000000088V38N

71

44.76

EUR

14:07:28

Euronext Dublin (XMSM)

0XL340000000000088V38O

83

44.75

EUR

14:07:30

Euronext Dublin (XMSM)

0XL340000000000088V38Q

108

44.75

EUR

14:07:32

Euronext Dublin (XMSM)

0XL340000000000088V38U

108

44.75

EUR

14:07:36

Euronext Dublin (XMSM)

0XL340000000000088V397

5

44.75

EUR

14:07:38

Euronext Dublin (XMSM)

0XL340000000000088V39B

111

44.75

EUR

14:07:38

Euronext Dublin (XMSM)

0XL340000000000088V39C

106

44.74

EUR

14:07:38

Euronext Dublin (XMSM)

0XL340000000000088V39D

88

44.74

EUR

14:07:38

Euronext Dublin (XMSM)

0XL340000000000088V39E

78

44.75

EUR

14:08:59

Euronext Dublin (XMSM)

0XL340000000000088V3BQ

63

44.76

EUR

14:11:43

Euronext Dublin (XMSM)

0XL340000000000088V3GH

67

44.76

EUR

14:12:01

Euronext Dublin (XMSM)

0XL340000000000088V3H4

50

44.75

EUR

14:12:18

Euronext Dublin (XMSM)

0XL340000000000088V3HM

77

44.75

EUR

14:12:18

Euronext Dublin (XMSM)

0XL340000000000088V3HN

1

44.76

EUR

14:14:05

Euronext Dublin (XMSM)

0XL340000000000088V3KC

32

44.77

EUR

14:14:28

Euronext Dublin (XMSM)

0XL340000000000088V3LE

62

44.77

EUR

14:14:28

Euronext Dublin (XMSM)

0XL340000000000088V3LF

93

44.80

EUR

14:19:19

Euronext Dublin (XMSM)

0XL340000000000088V40A

267

44.79

EUR

14:19:19

Euronext Dublin (XMSM)

0XL340000000000088V40B

106

44.79

EUR

14:19:45

Euronext Dublin (XMSM)

0XL340000000000088V413

269

44.82

EUR

14:24:53

Euronext Dublin (XMSM)

0XL340000000000088V4B6

39

44.81

EUR

14:25:00

Euronext Dublin (XMSM)

0XL340000000000088V4B8

26

44.81

EUR

14:25:00

Euronext Dublin (XMSM)

0XL340000000000088V4B9

151

44.80

EUR

14:25:10

Euronext Dublin (XMSM)

0XL340000000000088V4BL

46

44.80

EUR

14:25:10

Euronext Dublin (XMSM)

0XL340000000000088V4BM

155

44.80

EUR

14:25:10

Euronext Dublin (XMSM)

0XL340000000000088V4BN

35

44.80

EUR

14:25:10

Euronext Dublin (XMSM)

0XL340000000000088V4BO

25

44.80

EUR

14:25:12

Euronext Dublin (XMSM)

0XL340000000000088V4BT

214

44.79

EUR

14:25:12

Euronext Dublin (XMSM)

0XL340000000000088V4BU

138

44.78

EUR

14:25:18

Euronext Dublin (XMSM)

0XL340000000000088V4CE

56

44.78

EUR

14:25:53

Euronext Dublin (XMSM)

0XL340000000000088V4E1

48

44.78

EUR

14:25:53

Euronext Dublin (XMSM)

0XL340000000000088V4E0

109

44.86

EUR

14:27:34

Euronext Dublin (XMSM)

0XL340000000000088V4HR

189

44.86

EUR

14:27:34

Euronext Dublin (XMSM)

0XL340000000000088V4HS

226

44.84

EUR

14:28:01

Euronext Dublin (XMSM)

0XL340000000000088V4J4

63

44.85

EUR

14:28:46

Euronext Dublin (XMSM)

0XL340000000000088V4KQ

150

44.85

EUR

14:28:46

Euronext Dublin (XMSM)

0XL340000000000088V4KR

98

44.86

EUR

14:29:59

Euronext Dublin (XMSM)

0XL340000000000088V4MI

150

44.85

EUR

14:29:59

Euronext Dublin (XMSM)

0XL340000000000088V4MJ

71

44.85

EUR

14:29:59

Euronext Dublin (XMSM)

0XL340000000000088V4MK

73

44.83

EUR

14:29:59

Euronext Dublin (XMSM)

0XL340000000000088V4ML

182

44.83

EUR

14:29:59

Euronext Dublin (XMSM)

0XL340000000000088V4MM

87

44.83

EUR

14:30:10

Euronext Dublin (XMSM)

0XL340000000000088V4NL

43

44.82

EUR

14:30:11

Euronext Dublin (XMSM)

0XL340000000000088V4NM

150

44.83

EUR

14:30:15

Euronext Dublin (XMSM)

0XL340000000000088V4NS

150

44.82

EUR

14:30:15

Euronext Dublin (XMSM)

0XL340000000000088V4NV

486

44.82

EUR

14:30:15

Euronext Dublin (XMSM)

0XL340000000000088V4O0

150

44.82

EUR

14:30:15

Euronext Dublin (XMSM)

0XL340000000000088V4O1

420

44.82

EUR

14:30:25

Euronext Dublin (XMSM)

0XL340000000000088V4OJ

376

44.82

EUR

14:30:25

Euronext Dublin (XMSM)

0XL340000000000088V4OK

150

44.81

EUR

14:30:28

Euronext Dublin (XMSM)

0XL340000000000088V4P4

89

44.81

EUR

14:30:28

Euronext Dublin (XMSM)

0XL340000000000088V4P5

389

44.81

EUR

14:30:28

Euronext Dublin (XMSM)

0XL340000000000088V4P6

6

44.80

EUR

14:30:33

Euronext Dublin (XMSM)

0XL340000000000088V4PO

58

44.80

EUR

14:30:33

Euronext Dublin (XMSM)

0XL340000000000088V4PP

170

44.80

EUR

14:30:33

Euronext Dublin (XMSM)

0XL340000000000088V4PR

118

44.80

EUR

14:30:35

Euronext Dublin (XMSM)

0XL340000000000088V4QG

150

44.85

EUR

14:31:43

Euronext Dublin (XMSM)

0XL340000000000088V4V2

20

44.85

EUR

14:31:43

Euronext Dublin (XMSM)

0XL340000000000088V4V3

131

44.83

EUR

14:31:45

Euronext Dublin (XMSM)

0XL340000000000088V4VG

70

44.83

EUR

14:31:45

Euronext Dublin (XMSM)

0XL340000000000088V4VH

172

44.84

EUR

14:32:11

Euronext Dublin (XMSM)

0XL340000000000088V51P

172

44.85

EUR

14:32:19

Euronext Dublin (XMSM)

0XL340000000000088V523

29

44.84

EUR

14:32:28

Euronext Dublin (XMSM)

0XL340000000000088V52J

177

44.84

EUR

14:32:28

Euronext Dublin (XMSM)

0XL340000000000088V52O

204

44.83

EUR

14:32:28

Euronext Dublin (XMSM)

0XL340000000000088V52P

138

44.84

EUR

14:32:54

Euronext Dublin (XMSM)

0XL340000000000088V54C

109

44.81

EUR

14:33:04

Euronext Dublin (XMSM)

0XL340000000000088V55A

163

44.82

EUR

14:33:04

Euronext Dublin (XMSM)

0XL340000000000088V55B

183

44.81

EUR

14:33:46

Euronext Dublin (XMSM)

0XL340000000000088V579

97

44.80

EUR

14:34:10

Euronext Dublin (XMSM)

0XL340000000000088V58U

90

44.80

EUR

14:34:10

Euronext Dublin (XMSM)

0XL340000000000088V58V

9

44.80

EUR

14:34:10

Euronext Dublin (XMSM)

0XL340000000000088V590

50

44.80

EUR

14:34:10

Euronext Dublin (XMSM)

0XL340000000000088V591

16

44.80

EUR

14:34:10

Euronext Dublin (XMSM)

0XL340000000000088V592

112

44.79

EUR

14:34:11

Euronext Dublin (XMSM)

0XL340000000000088V593

69

44.79

EUR

14:34:11

Euronext Dublin (XMSM)

0XL340000000000088V595

36

44.77

EUR

14:34:19

Euronext Dublin (XMSM)

0XL340000000000088V59Q

84

44.77

EUR

14:34:19

Euronext Dublin (XMSM)

0XL340000000000088V59P

96

44.77

EUR

14:34:19

Euronext Dublin (XMSM)

0XL340000000000088V59R

86

44.77

EUR

14:34:37

Euronext Dublin (XMSM)

0XL340000000000088V5AR

77

44.76

EUR

14:34:37

Euronext Dublin (XMSM)

0XL340000000000088V5AS

139

44.77

EUR

14:34:51

Euronext Dublin (XMSM)

0XL340000000000088V5BK

91

44.76

EUR

14:34:57

Euronext Dublin (XMSM)

0XL340000000000088V5BU

116

44.76

EUR

14:34:57

Euronext Dublin (XMSM)

0XL340000000000088V5BV

58

44.75

EUR

14:34:57

Euronext Dublin (XMSM)

0XL340000000000088V5C0

21

44.75

EUR

14:34:57

Euronext Dublin (XMSM)

0XL340000000000088V5C1

3

44.75

EUR

14:34:57

Euronext Dublin (XMSM)

0XL340000000000088V5C2

118

44.74

EUR

14:35:05

Euronext Dublin (XMSM)

0XL340000000000088V5CT

139

44.74

EUR

14:35:05

Euronext Dublin (XMSM)

0XL340000000000088V5CU

22

44.74

EUR

14:35:05

Euronext Dublin (XMSM)

0XL340000000000088V5CV

67

44.73

EUR

14:35:05

Euronext Dublin (XMSM)

0XL340000000000088V5D0

99

44.73

EUR

14:35:05

Euronext Dublin (XMSM)

0XL340000000000088V5D1

12

44.76

EUR

14:36:20

Euronext Dublin (XMSM)

0XL340000000000088V5IB

434

44.76

EUR

14:36:20

Euronext Dublin (XMSM)

0XL340000000000088V5IC

186

44.76

EUR

14:37:00

Euronext Dublin (XMSM)

0XL340000000000088V5K3

200

44.76

EUR

14:37:03

Euronext Dublin (XMSM)

0XL340000000000088V5K8

150

44.75

EUR

14:37:12

Euronext Dublin (XMSM)

0XL340000000000088V5KL

117

44.75

EUR

14:37:12

Euronext Dublin (XMSM)

0XL340000000000088V5KM

93

44.75

EUR

14:37:12

Euronext Dublin (XMSM)

0XL340000000000088V5KN

132

44.76

EUR

14:37:40

Euronext Dublin (XMSM)

0XL340000000000088V5MK

41

44.81

EUR

14:39:06

Euronext Dublin (XMSM)

0XL340000000000088V5RE

87

44.81

EUR

14:39:10

Euronext Dublin (XMSM)

0XL340000000000088V5RN

8

44.81

EUR

14:39:20

Euronext Dublin (XMSM)

0XL340000000000088V5SN

132

44.81

EUR

14:39:45

Euronext Dublin (XMSM)

0XL340000000000088V5TT

9

44.81

EUR

14:40:06

Euronext Dublin (XMSM)

0XL340000000000088V5UN

55

44.81

EUR

14:40:06

Euronext Dublin (XMSM)

0XL340000000000088V5UO

163

44.81

EUR

14:40:23

Euronext Dublin (XMSM)

0XL340000000000088V5VL

151

44.81

EUR

14:40:23

Euronext Dublin (XMSM)

0XL340000000000088V5VM

192

44.80

EUR

14:40:24

Euronext Dublin (XMSM)

0XL340000000000088V5VP

25

44.80

EUR

14:40:24

Euronext Dublin (XMSM)

0XL340000000000088V5VQ

68

44.80

EUR

14:40:43

Euronext Dublin (XMSM)

0XL340000000000088V60V

123

44.80

EUR

14:40:43

Euronext Dublin (XMSM)

0XL340000000000088V610

239

44.79

EUR

14:41:07

Euronext Dublin (XMSM)

0XL340000000000088V624

92

44.80

EUR

14:41:34

Euronext Dublin (XMSM)

0XL340000000000088V63U

82

44.78

EUR

14:41:42

Euronext Dublin (XMSM)

0XL340000000000088V64L

67

44.79

EUR

14:42:25

Euronext Dublin (XMSM)

0XL340000000000088V66S

93

44.78

EUR

14:43:14

Euronext Dublin (XMSM)

0XL340000000000088V6A2

96

44.77

EUR

14:43:17

Euronext Dublin (XMSM)

0XL340000000000088V6A5

63

44.76

EUR

14:43:19

Euronext Dublin (XMSM)

0XL340000000000088V6AF

146

44.75

EUR

14:44:11

Euronext Dublin (XMSM)

0XL340000000000088V6CJ

111

44.83

EUR

14:47:08

Euronext Dublin (XMSM)

0XL340000000000088V6M6

144

44.83

EUR

14:48:15

Euronext Dublin (XMSM)

0XL340000000000088V6RG

131

44.83

EUR

14:48:15

Euronext Dublin (XMSM)

0XL340000000000088V6RH

71

44.83

EUR

14:48:15

Euronext Dublin (XMSM)

0XL340000000000088V6RI

228

44.89

EUR

14:50:05

Euronext Dublin (XMSM)

0XL340000000000088V722

155

44.90

EUR

14:50:35

Euronext Dublin (XMSM)

0XL340000000000088V73M

273

44.89

EUR

14:50:46

Euronext Dublin (XMSM)

0XL340000000000088V74G

96

44.88

EUR

14:50:48

Euronext Dublin (XMSM)

0XL340000000000088V74P

196

44.88

EUR

14:51:19

Euronext Dublin (XMSM)

0XL340000000000088V770

109

44.87

EUR

14:51:19

Euronext Dublin (XMSM)

0XL340000000000088V771

114

44.87

EUR

14:51:19

Euronext Dublin (XMSM)

0XL340000000000088V772

67

44.88

EUR

14:51:36

Euronext Dublin (XMSM)

0XL340000000000088V782

149

44.87

EUR

14:51:45

Euronext Dublin (XMSM)

0XL340000000000088V78P

145

44.87

EUR

14:51:46

Euronext Dublin (XMSM)

0XL340000000000088V78Q

118

44.85

EUR

14:52:40

Euronext Dublin (XMSM)

0XL340000000000088V7CI

97

44.83

EUR

14:53:34

Euronext Dublin (XMSM)

0XL340000000000088V7FP

80

44.84

EUR

14:54:27

Euronext Dublin (XMSM)

0XL340000000000088V7IV

241

44.87

EUR

14:55:47

Euronext Dublin (XMSM)

0XL340000000000088V7PD

90

44.88

EUR

14:56:15

Euronext Dublin (XMSM)

0XL340000000000088V7RG

91

44.88

EUR

14:56:15

Euronext Dublin (XMSM)

0XL340000000000088V7RH

150

44.87

EUR

14:56:20

Euronext Dublin (XMSM)

0XL340000000000088V7S3

31

44.90

EUR

14:57:32

Euronext Dublin (XMSM)

0XL340000000000088V7VP

84

44.90

EUR

14:57:32

Euronext Dublin (XMSM)

0XL340000000000088V7VQ

23

44.90

EUR

14:57:32

Euronext Dublin (XMSM)

0XL340000000000088V7VR

134

44.88

EUR

14:57:57

Euronext Dublin (XMSM)

0XL340000000000088V80M

140

44.88

EUR

14:58:03

Euronext Dublin (XMSM)

0XL340000000000088V80R

87

44.88

EUR

14:58:03

Euronext Dublin (XMSM)

0XL340000000000088V80S

19

44.87

EUR

14:58:22

Euronext Dublin (XMSM)

0XL340000000000088V81O

255

44.87

EUR

14:58:46

Euronext Dublin (XMSM)

0XL340000000000088V82R

108

44.86

EUR

14:59:50

Euronext Dublin (XMSM)

0XL340000000000088V87E

64

44.86

EUR

14:59:50

Euronext Dublin (XMSM)

0XL340000000000088V87I

85

44.85

EUR

14:59:50

Euronext Dublin (XMSM)

0XL340000000000088V87P

94

44.84

EUR

14:59:51

Euronext Dublin (XMSM)

0XL340000000000088V887

180

44.87

EUR

15:00:01

Euronext Dublin (XMSM)

0XL340000000000088V8A2

557

44.87

EUR

15:00:03

Euronext Dublin (XMSM)

0XL340000000000088V8AB

31

44.85

EUR

15:00:04

Euronext Dublin (XMSM)

0XL340000000000088V8AP

106

44.85

EUR

15:00:04

Euronext Dublin (XMSM)

0XL340000000000088V8AQ

352

44.84

EUR

15:00:04

Euronext Dublin (XMSM)

0XL340000000000088V8AR

108

44.84

EUR

15:00:06

Euronext Dublin (XMSM)

0XL340000000000088V8B5

356

44.84

EUR

15:00:06

Euronext Dublin (XMSM)

0XL340000000000088V8B6

86

44.84

EUR

15:00:09

Euronext Dublin (XMSM)

0XL340000000000088V8BL

116

44.84

EUR

15:00:09

Euronext Dublin (XMSM)

0XL340000000000088V8BM

150

44.83

EUR

15:00:12

Euronext Dublin (XMSM)

0XL340000000000088V8C0

172

44.83

EUR

15:00:12

Euronext Dublin (XMSM)

0XL340000000000088V8C1

90

44.84

EUR

15:00:16

Euronext Dublin (XMSM)

0XL340000000000088V8CD

18

44.84

EUR

15:00:16

Euronext Dublin (XMSM)

0XL340000000000088V8CC

79

44.83

EUR

15:00:16

Euronext Dublin (XMSM)

0XL340000000000088V8CE

107

44.83

EUR

15:00:22

Euronext Dublin (XMSM)

0XL340000000000088V8CU

150

44.89

EUR

15:01:26

Euronext Dublin (XMSM)

0XL340000000000088V8G6

150

44.89

EUR

15:01:29

Euronext Dublin (XMSM)

0XL340000000000088V8G9

1200

44.89

EUR

15:02:01

Euronext Dublin (XMSM)

0XL340000000000088V8HP

7

44.89

EUR

15:02:01

Euronext Dublin (XMSM)

0XL340000000000088V8HQ

65

44.88

EUR

15:02:06

Euronext Dublin (XMSM)

0XL340000000000088V8IE

277

44.88

EUR

15:02:08

Euronext Dublin (XMSM)

0XL340000000000088V8IN

132

44.87

EUR

15:02:08

Euronext Dublin (XMSM)

0XL340000000000088V8IO

52

44.87

EUR

15:02:09

Euronext Dublin (XMSM)

0XL340000000000088V8IP

161

44.92

EUR

15:02:49

Euronext Dublin (XMSM)

0XL340000000000088V8L8

110

44.91

EUR

15:02:55

Euronext Dublin (XMSM)

0XL340000000000088V8LH

47

44.93

EUR

15:03:11

Euronext Dublin (XMSM)

0XL340000000000088V8MH

83

44.93

EUR

15:03:11

Euronext Dublin (XMSM)

0XL340000000000088V8MI

96

44.91

EUR

15:03:14

Euronext Dublin (XMSM)

0XL340000000000088V8MP

115

44.91

EUR

15:03:16

Euronext Dublin (XMSM)

0XL340000000000088V8N7

111

44.91

EUR

15:03:24

Euronext Dublin (XMSM)

0XL340000000000088V8NE

66

44.91

EUR

15:03:25

Euronext Dublin (XMSM)

0XL340000000000088V8NJ

71

44.90

EUR

15:03:26

Euronext Dublin (XMSM)

0XL340000000000088V8NR

97

44.90

EUR

15:03:27

Euronext Dublin (XMSM)

0XL340000000000088V8O0

110

44.90

EUR

15:03:41

Euronext Dublin (XMSM)

0XL340000000000088V8OT

51

44.89

EUR

15:03:47

Euronext Dublin (XMSM)

0XL340000000000088V8P5

48

44.89

EUR

15:03:47

Euronext Dublin (XMSM)

0XL340000000000088V8P6

75

44.88

EUR

15:03:47

Euronext Dublin (XMSM)

0XL340000000000088V8P7

172

44.89

EUR

15:04:33

Euronext Dublin (XMSM)

0XL340000000000088V8R3

160

44.88

EUR

15:04:58

Euronext Dublin (XMSM)

0XL340000000000088V8RH

148

44.88

EUR

15:04:58

Euronext Dublin (XMSM)

0XL340000000000088V8RI

36

44.87

EUR

15:05:01

Euronext Dublin (XMSM)

0XL340000000000088V8RS

115

44.87

EUR

15:05:01

Euronext Dublin (XMSM)

0XL340000000000088V8RT

88

44.87

EUR

15:05:12

Euronext Dublin (XMSM)

0XL340000000000088V8TG

128

44.86

EUR

15:05:44

Euronext Dublin (XMSM)

0XL340000000000088V8VR

107

44.86

EUR

15:06:04

Euronext Dublin (XMSM)

0XL340000000000088V90N

88

44.86

EUR

15:06:04

Euronext Dublin (XMSM)

0XL340000000000088V90P

21

44.85

EUR

15:06:04

Euronext Dublin (XMSM)

0XL340000000000088V90Q

114

44.85

EUR

15:06:05

Euronext Dublin (XMSM)

0XL340000000000088V90U

79

44.86

EUR

15:06:15

Euronext Dublin (XMSM)

0XL340000000000088V919

119

44.85

EUR

15:06:17

Euronext Dublin (XMSM)

0XL340000000000088V91I

100

44.86

EUR

15:06:40

Euronext Dublin (XMSM)

0XL340000000000088V92I

8

44.86

EUR

15:06:40

Euronext Dublin (XMSM)

0XL340000000000088V92J

113

44.85

EUR

15:06:47

Euronext Dublin (XMSM)

0XL340000000000088V933

232

44.84

EUR

15:06:49

Euronext Dublin (XMSM)

0XL340000000000088V937

101

44.85

EUR

15:07:15

Euronext Dublin (XMSM)

0XL340000000000088V94F

17

44.85

EUR

15:07:15

Euronext Dublin (XMSM)

0XL340000000000088V94G

217

44.87

EUR

15:08:01

Euronext Dublin (XMSM)

0XL340000000000088V97L

840

44.87

EUR

15:08:01

Euronext Dublin (XMSM)

0XL340000000000088V97M

100

44.90

EUR

15:08:52

Euronext Dublin (XMSM)

0XL340000000000088V9A7

124

44.90

EUR

15:08:54

Euronext Dublin (XMSM)

0XL340000000000088V9AA

18

44.90

EUR

15:08:59

Euronext Dublin (XMSM)

0XL340000000000088V9AI

70

44.90

EUR

15:09:04

Euronext Dublin (XMSM)

0XL340000000000088V9AO

219

44.89

EUR

15:09:05

Euronext Dublin (XMSM)

0XL340000000000088V9AP

68

44.88

EUR

15:09:05

Euronext Dublin (XMSM)

0XL340000000000088V9B2

182

44.88

EUR

15:09:05

Euronext Dublin (XMSM)

0XL340000000000088V9B3

112

44.88

EUR

15:09:08

Euronext Dublin (XMSM)

0XL340000000000088V9BC

38

44.88

EUR

15:09:08

Euronext Dublin (XMSM)

0XL340000000000088V9BD

123

44.87

EUR

15:09:15

Euronext Dublin (XMSM)

0XL340000000000088V9BU

110

44.87

EUR

15:09:22

Euronext Dublin (XMSM)

0XL340000000000088V9C9

96

44.86

EUR

15:09:23

Euronext Dublin (XMSM)

0XL340000000000088V9CB

89

44.86

EUR

15:09:43

Euronext Dublin (XMSM)

0XL340000000000088V9CT

65

44.85

EUR

15:10:00

Euronext Dublin (XMSM)

0XL340000000000088V9DL

112

44.84

EUR

15:10:10

Euronext Dublin (XMSM)

0XL340000000000088V9EJ

150

44.83

EUR

15:10:14

Euronext Dublin (XMSM)

0XL340000000000088V9EN

92

44.83

EUR

15:10:14

Euronext Dublin (XMSM)

0XL340000000000088V9EO

118

44.83

EUR

15:10:17

Euronext Dublin (XMSM)

0XL340000000000088V9ET

59

44.83

EUR

15:10:17

Euronext Dublin (XMSM)

0XL340000000000088V9EU

49

44.82

EUR

15:10:20

Euronext Dublin (XMSM)

0XL340000000000088V9F1

150

44.82

EUR

15:10:20

Euronext Dublin (XMSM)

0XL340000000000088V9F2

52

44.82

EUR

15:10:22

Euronext Dublin (XMSM)

0XL340000000000088V9F4

123

44.81

EUR

15:10:26

Euronext Dublin (XMSM)

0XL340000000000088V9F8

27

44.81

EUR

15:10:26

Euronext Dublin (XMSM)

0XL340000000000088V9F9

105

44.80

EUR

15:10:32

Euronext Dublin (XMSM)

0XL340000000000088V9FG

68

44.79

EUR

15:11:25

Euronext Dublin (XMSM)

0XL340000000000088V9I1

130

44.77

EUR

15:12:01

Euronext Dublin (XMSM)

0XL340000000000088V9JE

114

44.81

EUR

15:12:51

Euronext Dublin (XMSM)

0XL340000000000088V9LF

120

44.80

EUR

15:13:06

Euronext Dublin (XMSM)

0XL340000000000088V9LR

69

44.81

EUR

15:14:09

Euronext Dublin (XMSM)

0XL340000000000088V9OE

88

44.79

EUR

15:14:12

Euronext Dublin (XMSM)

0XL340000000000088V9OM

155

44.78

EUR

15:14:47

Euronext Dublin (XMSM)

0XL340000000000088V9QF

64

44.78

EUR

15:15:08

Euronext Dublin (XMSM)

0XL340000000000088V9RS

86

44.77

EUR

15:15:08

Euronext Dublin (XMSM)

0XL340000000000088V9RT

71

44.76

EUR

15:15:14

Euronext Dublin (XMSM)

0XL340000000000088V9S8

65

44.76

EUR

15:15:45

Euronext Dublin (XMSM)

0XL340000000000088V9TG

71

44.75

EUR

15:15:51

Euronext Dublin (XMSM)

0XL340000000000088V9TP

68

44.74

EUR

15:17:05

Euronext Dublin (XMSM)

0XL340000000000088VA1E

76

44.77

EUR

15:17:45

Euronext Dublin (XMSM)

0XL340000000000088VA41

75

44.77

EUR

15:17:51

Euronext Dublin (XMSM)

0XL340000000000088VA4B

113

44.79

EUR

15:20:03

Euronext Dublin (XMSM)

0XL340000000000088VAA8

13

44.79

EUR

15:20:03

Euronext Dublin (XMSM)

0XL340000000000088VAA9

137

44.77

EUR

15:20:11

Euronext Dublin (XMSM)

0XL340000000000088VAB3

11

44.77

EUR

15:20:16

Euronext Dublin (XMSM)

0XL340000000000088VABB

18

44.77

EUR

15:20:16

Euronext Dublin (XMSM)

0XL340000000000088VABC

11

44.77

EUR

15:20:21

Euronext Dublin (XMSM)

0XL340000000000088VABK

116

44.78

EUR

15:20:44

Euronext Dublin (XMSM)

0XL340000000000088VACT

9

44.77

EUR

15:22:00

Euronext Dublin (XMSM)

0XL340000000000088VAGE

15

44.77

EUR

15:22:02

Euronext Dublin (XMSM)

0XL340000000000088VAGH

86

44.77

EUR

15:22:03

Euronext Dublin (XMSM)

0XL340000000000088VAGM

22

44.76

EUR

15:22:29

Euronext Dublin (XMSM)

0XL340000000000088VAIF

66

44.76

EUR

15:22:29

Euronext Dublin (XMSM)

0XL340000000000088VAIG

128

44.76

EUR

15:22:29

Euronext Dublin (XMSM)

0XL340000000000088VAII

10

44.75

EUR

15:24:38

Euronext Dublin (XMSM)

0XL340000000000088VAON

59

44.75

EUR

15:24:39

Euronext Dublin (XMSM)

0XL340000000000088VAOQ

46

44.74

EUR

15:24:53

Euronext Dublin (XMSM)

0XL340000000000088VAQ0

63

44.74

EUR

15:24:53

Euronext Dublin (XMSM)

0XL340000000000088VAQ1

19

44.74

EUR

15:24:53

Euronext Dublin (XMSM)

0XL340000000000088VAQ2

93

44.74

EUR

15:24:58

Euronext Dublin (XMSM)

0XL340000000000088VAQ5

50

44.74

EUR

15:25:27

Euronext Dublin (XMSM)

0XL340000000000088VAS0

28

44.74

EUR

15:25:27

Euronext Dublin (XMSM)

0XL340000000000088VAS1

95

44.73

EUR

15:25:42

Euronext Dublin (XMSM)

0XL340000000000088VASG

96

44.74

EUR

15:26:00

Euronext Dublin (XMSM)

0XL340000000000088VAT5

162

44.74

EUR

15:26:08

Euronext Dublin (XMSM)

0XL340000000000088VATO

66

44.73

EUR

15:26:50

Euronext Dublin (XMSM)

0XL340000000000088VAV5

83

44.73

EUR

15:26:50

Euronext Dublin (XMSM)

0XL340000000000088VAV6

100

44.72

EUR

15:26:50

Euronext Dublin (XMSM)

0XL340000000000088VAV7

131

44.72

EUR

15:27:08

Euronext Dublin (XMSM)

0XL340000000000088VB0F

137

44.71

EUR

15:27:08

Euronext Dublin (XMSM)

0XL340000000000088VB0G

86

44.71

EUR

15:27:08

Euronext Dublin (XMSM)

0XL340000000000088VB0I

14

44.73

EUR

15:27:48

Euronext Dublin (XMSM)

0XL340000000000088VB2K

185

44.74

EUR

15:28:11

Euronext Dublin (XMSM)

0XL340000000000088VB3J

248

44.75

EUR

15:28:21

Euronext Dublin (XMSM)

0XL340000000000088VB3U

122

44.74

EUR

15:28:30

Euronext Dublin (XMSM)

0XL340000000000088VB48

209

44.75

EUR

15:29:28

Euronext Dublin (XMSM)

0XL340000000000088VB6R

3

44.75

EUR

15:29:52

Euronext Dublin (XMSM)

0XL340000000000088VB82

150

44.75

EUR

15:29:59

Euronext Dublin (XMSM)

0XL340000000000088VB8F

7

44.75

EUR

15:29:59

Euronext Dublin (XMSM)

0XL340000000000088VB8G

148

44.73

EUR

15:30:03

Euronext Dublin (XMSM)

0XL340000000000088VB8V

15

44.73

EUR

15:30:07

Euronext Dublin (XMSM)

0XL340000000000088VB9A

94

44.73

EUR

15:30:07

Euronext Dublin (XMSM)

0XL340000000000088VB9E

63

44.73

EUR

15:30:24

Euronext Dublin (XMSM)

0XL340000000000088VBAE

64

44.72

EUR

15:30:25

Euronext Dublin (XMSM)

0XL340000000000088VBAI

109

44.71

EUR

15:30:56

Euronext Dublin (XMSM)

0XL340000000000088VBBP

85

44.71

EUR

15:31:10

Euronext Dublin (XMSM)

0XL340000000000088VBCC

100

44.70

EUR

15:31:34

Euronext Dublin (XMSM)

0XL340000000000088VBDC

76

44.70

EUR

15:32:22

Euronext Dublin (XMSM)

0XL340000000000088VBFK

2

44.67

EUR

15:32:48

Euronext Dublin (XMSM)

0XL340000000000088VBGQ

173

44.71

EUR

15:35:06

Euronext Dublin (XMSM)

0XL340000000000088VBLS

63

44.70

EUR

15:35:06

Euronext Dublin (XMSM)

0XL340000000000088VBLU

150

44.72

EUR

15:36:33

Euronext Dublin (XMSM)

0XL340000000000088VBS4

99

44.72

EUR

15:36:33

Euronext Dublin (XMSM)

0XL340000000000088VBS5

57

44.72

EUR

15:36:38

Euronext Dublin (XMSM)

0XL340000000000088VBSL

17

44.72

EUR

15:36:38

Euronext Dublin (XMSM)

0XL340000000000088VBSM

42

44.72

EUR

15:36:45

Euronext Dublin (XMSM)

0XL340000000000088VBSV

150

44.72

EUR

15:36:45

Euronext Dublin (XMSM)

0XL340000000000088VBT0

57

44.72

EUR

15:36:45

Euronext Dublin (XMSM)

0XL340000000000088VBT1

137

44.71

EUR

15:36:45

Euronext Dublin (XMSM)

0XL340000000000088VBT2

151

44.74

EUR

15:37:44

Euronext Dublin (XMSM)

0XL340000000000088VBVO

74

44.74

EUR

15:37:44

Euronext Dublin (XMSM)

0XL340000000000088VBVP

158

44.74

EUR

15:38:03

Euronext Dublin (XMSM)

0XL340000000000088VC09

196

44.78

EUR

15:38:43

Euronext Dublin (XMSM)

0XL340000000000088VC3D

138

44.76

EUR

15:39:41

Euronext Dublin (XMSM)

0XL340000000000088VC69

53

44.75

EUR

15:39:44

Euronext Dublin (XMSM)

0XL340000000000088VC6E

6

44.75

EUR

15:39:44

Euronext Dublin (XMSM)

0XL340000000000088VC6F

7

44.75

EUR

15:39:47

Euronext Dublin (XMSM)

0XL340000000000088VC6O

87

44.74

EUR

15:39:49

Euronext Dublin (XMSM)

0XL340000000000088VC6P

74

44.74

EUR

15:39:55

Euronext Dublin (XMSM)

0XL340000000000088VC70

44

44.73

EUR

15:40:10

Euronext Dublin (XMSM)

0XL340000000000088VC7R

19

44.73

EUR

15:40:10

Euronext Dublin (XMSM)

0XL340000000000088VC7S

27

44.74

EUR

15:40:51

Euronext Dublin (XMSM)

0XL340000000000088VC9D

109

44.77

EUR

15:41:39

Euronext Dublin (XMSM)

0XL340000000000088VCBU

19

44.77

EUR

15:41:39

Euronext Dublin (XMSM)

0XL340000000000088VCBV

110

44.76

EUR

15:41:47

Euronext Dublin (XMSM)

0XL340000000000088VCD1

114

44.76

EUR

15:42:11

Euronext Dublin (XMSM)

0XL340000000000088VCDT

120

44.78

EUR

15:42:57

Euronext Dublin (XMSM)

0XL340000000000088VCF0

116

44.78

EUR

15:42:58

Euronext Dublin (XMSM)

0XL340000000000088VCF1

115

44.76

EUR

15:43:10

Euronext Dublin (XMSM)

0XL340000000000088VCFN

176

44.76

EUR

15:43:10

Euronext Dublin (XMSM)

0XL340000000000088VCFO

21

44.76

EUR

15:43:15

Euronext Dublin (XMSM)

0XL340000000000088VCG0

299

44.76

EUR

15:43:39

Euronext Dublin (XMSM)

0XL340000000000088VCGT

75

44.76

EUR

15:43:39

Euronext Dublin (XMSM)

0XL340000000000088VCGU

150

44.76

EUR

15:43:39

Euronext Dublin (XMSM)

0XL340000000000088VCGV

183

44.76

EUR

15:43:39

Euronext Dublin (XMSM)

0XL340000000000088VCH0

134

44.74

EUR

15:44:15

Euronext Dublin (XMSM)

0XL340000000000088VCIA

135

44.73

EUR

15:44:29

Euronext Dublin (XMSM)

0XL340000000000088VCJ1

176

44.73

EUR

15:44:37

Euronext Dublin (XMSM)

0XL340000000000088VCJA

19

44.72

EUR

15:45:28

Euronext Dublin (XMSM)

0XL340000000000088VCLG

106

44.72

EUR

15:45:28

Euronext Dublin (XMSM)

0XL340000000000088VCLH

70

44.72

EUR

15:45:35

Euronext Dublin (XMSM)

0XL340000000000088VCLU

66

44.71

EUR

15:45:51

Euronext Dublin (XMSM)

0XL340000000000088VCMI

66

44.71

EUR

15:45:51

Euronext Dublin (XMSM)

0XL340000000000088VCMJ

33

44.71

EUR

15:46:00

Euronext Dublin (XMSM)

0XL340000000000088VCN1

73

44.72

EUR

15:46:22

Euronext Dublin (XMSM)

0XL340000000000088VCOA

123

44.71

EUR

15:46:33

Euronext Dublin (XMSM)

0XL340000000000088VCOQ

8

44.71

EUR

15:46:37

Euronext Dublin (XMSM)

0XL340000000000088VCP2

51

44.71

EUR

15:46:37

Euronext Dublin (XMSM)

0XL340000000000088VCP4

6

44.71

EUR

15:46:43

Euronext Dublin (XMSM)

0XL340000000000088VCPC

10

44.71

EUR

15:46:43

Euronext Dublin (XMSM)

0XL340000000000088VCPH

89

44.72

EUR

15:46:55

Euronext Dublin (XMSM)

0XL340000000000088VCPS

55

44.71

EUR

15:47:07

Euronext Dublin (XMSM)

0XL340000000000088VCQK

72

44.70

EUR

15:47:09

Euronext Dublin (XMSM)

0XL340000000000088VCQP

77

44.70

EUR

15:47:16

Euronext Dublin (XMSM)

0XL340000000000088VCRB

65

44.71

EUR

15:47:34

Euronext Dublin (XMSM)

0XL340000000000088VCSF

93

44.71

EUR

15:48:23

Euronext Dublin (XMSM)

0XL340000000000088VD01

369

44.76

EUR

15:49:28

Euronext Dublin (XMSM)

0XL340000000000088VD2I

162

44.76

EUR

15:49:28

Euronext Dublin (XMSM)

0XL340000000000088VD2J

242

44.75

EUR

15:49:32

Euronext Dublin (XMSM)

0XL340000000000088VD2S

84

44.75

EUR

15:49:47

Euronext Dublin (XMSM)

0XL340000000000088VD3D

150

44.75

EUR

15:50:00

Euronext Dublin (XMSM)

0XL340000000000088VD3T

23

44.75

EUR

15:50:00

Euronext Dublin (XMSM)

0XL340000000000088VD3V

112

44.75

EUR

15:50:20

Euronext Dublin (XMSM)

0XL340000000000088VD6K

150

44.74

EUR

15:50:49

Euronext Dublin (XMSM)

0XL340000000000088VD8R

83

44.74

EUR

15:51:30

Euronext Dublin (XMSM)

0XL340000000000088VDAM

63

44.74

EUR

15:51:55

Euronext Dublin (XMSM)

0XL340000000000088VDC5

16

44.74

EUR

15:51:56

Euronext Dublin (XMSM)

0XL340000000000088VDC8

35

44.74

EUR

15:51:59

Euronext Dublin (XMSM)

0XL340000000000088VDCC

28

44.74

EUR

15:51:59

Euronext Dublin (XMSM)

0XL340000000000088VDCD

134

44.73

EUR

15:51:59

Euronext Dublin (XMSM)

0XL340000000000088VDCE

129

44.72

EUR

15:52:02

Euronext Dublin (XMSM)

0XL340000000000088VDCJ

161

44.70

EUR

15:52:39

Euronext Dublin (XMSM)

0XL340000000000088VDE4

45

44.70

EUR

15:52:41

Euronext Dublin (XMSM)

0XL340000000000088VDEK

58

44.70

EUR

15:52:41

Euronext Dublin (XMSM)

0XL340000000000088VDEL

152

44.69

EUR

15:52:49

Euronext Dublin (XMSM)

0XL340000000000088VDFD

145

44.69

EUR

15:52:56

Euronext Dublin (XMSM)

0XL340000000000088VDFK

90

44.69

EUR

15:53:13

Euronext Dublin (XMSM)

0XL340000000000088VDG8

189

44.69

EUR

15:53:28

Euronext Dublin (XMSM)

0XL340000000000088VDH5

105

44.68

EUR

15:53:32

Euronext Dublin (XMSM)

0XL340000000000088VDHE

104

44.67

EUR

15:54:18

Euronext Dublin (XMSM)

0XL340000000000088VDJ7

88

44.68

EUR

15:54:36

Euronext Dublin (XMSM)

0XL340000000000088VDJU

123

44.68

EUR

15:54:36

Euronext Dublin (XMSM)

0XL340000000000088VDK0

123

44.68

EUR

15:54:36

Euronext Dublin (XMSM)

0XL340000000000088VDJV

46

44.68

EUR

15:54:41

Euronext Dublin (XMSM)

0XL340000000000088VDK9

106

44.68

EUR

15:54:41

Euronext Dublin (XMSM)

0XL340000000000088VDK8

81

44.68

EUR

15:54:41

Euronext Dublin (XMSM)

0XL340000000000088VDKB

88

44.68

EUR

15:54:41

Euronext Dublin (XMSM)

0XL340000000000088VDKA

15

44.68

EUR

15:55:15

Euronext Dublin (XMSM)

0XL340000000000088VDMQ

58

44.68

EUR

15:55:15

Euronext Dublin (XMSM)

0XL340000000000088VDMR

326

44.67

EUR

15:56:12

Euronext Dublin (XMSM)

0XL340000000000088VDPO

35

44.66

EUR

15:56:20

Euronext Dublin (XMSM)

0XL340000000000088VDQC

13

44.66

EUR

15:56:20

Euronext Dublin (XMSM)

0XL340000000000088VDQD

108

44.66

EUR

15:56:55

Euronext Dublin (XMSM)

0XL340000000000088VDRR

125

44.66

EUR

15:56:55

Euronext Dublin (XMSM)

0XL340000000000088VDS0

48

44.65

EUR

15:56:57

Euronext Dublin (XMSM)

0XL340000000000088VDSA

38

44.65

EUR

15:56:57

Euronext Dublin (XMSM)

0XL340000000000088VDSB

80

44.65

EUR

15:57:32

Euronext Dublin (XMSM)

0XL340000000000088VDU4

95

44.65

EUR

15:58:00

Euronext Dublin (XMSM)

0XL340000000000088VDVG

64

44.64

EUR

15:58:15

Euronext Dublin (XMSM)

0XL340000000000088VE0D

150

44.64

EUR

15:58:16

Euronext Dublin (XMSM)

0XL340000000000088VE0F

31

44.64

EUR

15:58:17

Euronext Dublin (XMSM)

0XL340000000000088VE0G

10

44.64

EUR

15:58:24

Euronext Dublin (XMSM)

0XL340000000000088VE0U

80

44.64

EUR

15:58:24

Euronext Dublin (XMSM)

0XL340000000000088VE0V

526

44.67

EUR

15:59:51

Euronext Dublin (XMSM)

0XL340000000000088VE5I

173

44.65

EUR

15:59:59

Euronext Dublin (XMSM)

0XL340000000000088VE7A

211

44.65

EUR

16:00:02

Euronext Dublin (XMSM)

0XL340000000000088VE7J

66

44.65

EUR

16:00:24

Euronext Dublin (XMSM)

0XL340000000000088VE8S

91

44.65

EUR

16:00:25

Euronext Dublin (XMSM)

0XL340000000000088VE8V

96

44.64

EUR

16:00:30

Euronext Dublin (XMSM)

0XL340000000000088VE9N

138

44.64

EUR

16:00:31

Euronext Dublin (XMSM)

0XL340000000000088VE9O

40

44.64

EUR

16:00:31

Euronext Dublin (XMSM)

0XL340000000000088VE9P

97

44.63

EUR

16:00:33

Euronext Dublin (XMSM)

0XL340000000000088VE9V

67

44.63

EUR

16:00:35

Euronext Dublin (XMSM)

0XL340000000000088VEA6

83

44.64

EUR

16:01:01

Euronext Dublin (XMSM)

0XL340000000000088VEC4

65

44.63

EUR

16:01:02

Euronext Dublin (XMSM)

0XL340000000000088VEC5

62

44.63

EUR

16:01:15

Euronext Dublin (XMSM)

0XL340000000000088VECN

17

44.63

EUR

16:01:37

Euronext Dublin (XMSM)

0XL340000000000088VEDN

13

44.63

EUR

16:02:26

Euronext Dublin (XMSM)

0XL340000000000088VEGD

86

44.63

EUR

16:02:26

Euronext Dublin (XMSM)

0XL340000000000088VEGE

73

44.62

EUR

16:02:26

Euronext Dublin (XMSM)

0XL340000000000088VEGH

150

44.62

EUR

16:02:52

Euronext Dublin (XMSM)

0XL340000000000088VEHO

17

44.62

EUR

16:02:52

Euronext Dublin (XMSM)

0XL340000000000088VEHP

71

44.61

EUR

16:02:53

Euronext Dublin (XMSM)

0XL340000000000088VEHS

10

44.61

EUR

16:02:54

Euronext Dublin (XMSM)

0XL340000000000088VEI3

93

44.61

EUR

16:02:54

Euronext Dublin (XMSM)

0XL340000000000088VEI4

92

44.61

EUR

16:03:08

Euronext Dublin (XMSM)

0XL340000000000088VEIV

187

44.60

EUR

16:03:41

Euronext Dublin (XMSM)

0XL340000000000088VEKM

103

44.59

EUR

16:04:03

Euronext Dublin (XMSM)

0XL340000000000088VELQ

306

44.60

EUR

16:04:22

Euronext Dublin (XMSM)

0XL340000000000088VEN2

399

44.59

EUR

16:04:41

Euronext Dublin (XMSM)

0XL340000000000088VEO6

150

44.58

EUR

16:04:48

Euronext Dublin (XMSM)

0XL340000000000088VEOS

385

44.58

EUR

16:04:48

Euronext Dublin (XMSM)

0XL340000000000088VEOT

69

44.58

EUR

16:04:48

Euronext Dublin (XMSM)

0XL340000000000088VEOU

113

44.58

EUR

16:05:31

Euronext Dublin (XMSM)

0XL340000000000088VERQ

207

44.57

EUR

16:05:44

Euronext Dublin (XMSM)

0XL340000000000088VESP

111

44.57

EUR

16:05:48

Euronext Dublin (XMSM)

0XL340000000000088VEST

133

44.56

EUR

16:06:00

Euronext Dublin (XMSM)

0XL340000000000088VETO

191

44.56

EUR

16:06:00

Euronext Dublin (XMSM)

0XL340000000000088VETP

118

44.56

EUR

16:06:05

Euronext Dublin (XMSM)

0XL340000000000088VEUA

114

44.55

EUR

16:06:20

Euronext Dublin (XMSM)

0XL340000000000088VEUR

150

44.56

EUR

16:06:51

Euronext Dublin (XMSM)

0XL340000000000088VF0J

32

44.56

EUR

16:06:52

Euronext Dublin (XMSM)

0XL340000000000088VF0K

142

44.56

EUR

16:06:52

Euronext Dublin (XMSM)

0XL340000000000088VF0L

236

44.55

EUR

16:07:00

Euronext Dublin (XMSM)

0XL340000000000088VF15

121

44.54

EUR

16:07:14

Euronext Dublin (XMSM)

0XL340000000000088VF1S

44

44.54

EUR

16:07:29

Euronext Dublin (XMSM)

0XL340000000000088VF3K

64

44.54

EUR

16:07:29

Euronext Dublin (XMSM)

0XL340000000000088VF3L

11

44.54

EUR

16:07:29

Euronext Dublin (XMSM)

0XL340000000000088VF3M

93

44.53

EUR

16:07:35

Euronext Dublin (XMSM)

0XL340000000000088VF44

75

44.53

EUR

16:07:35

Euronext Dublin (XMSM)

0XL340000000000088VF43

94

44.53

EUR

16:07:46

Euronext Dublin (XMSM)

0XL340000000000088VF4D

73

44.52

EUR

16:07:51

Euronext Dublin (XMSM)

0XL340000000000088VF4L

92

44.52

EUR

16:08:04

Euronext Dublin (XMSM)

0XL340000000000088VF5C

83

44.52

EUR

16:08:15

Euronext Dublin (XMSM)

0XL340000000000088VF5L

137

44.51

EUR

16:08:34

Euronext Dublin (XMSM)

0XL340000000000088VF6V

116

44.49

EUR

16:08:36

Euronext Dublin (XMSM)

0XL340000000000088VF7L

162

44.49

EUR

16:08:40

Euronext Dublin (XMSM)

0XL340000000000088VF7U

101

44.49

EUR

16:08:40

Euronext Dublin (XMSM)

0XL340000000000088VF82

95

44.48

EUR

16:08:40

Euronext Dublin (XMSM)

0XL340000000000088VF83

118

44.48

EUR

16:08:53

Euronext Dublin (XMSM)

0XL340000000000088VF8R

107

44.48

EUR

16:08:56

Euronext Dublin (XMSM)

0XL340000000000088VF94

138

44.47

EUR

16:08:59

Euronext Dublin (XMSM)

0XL340000000000088VF9D

145

44.47

EUR

16:09:56

Euronext Dublin (XMSM)

0XL340000000000088VFD1

150

44.46

EUR

16:10:05

Euronext Dublin (XMSM)

0XL340000000000088VFDK

6

44.46

EUR

16:10:07

Euronext Dublin (XMSM)

0XL340000000000088VFDM

120

44.46

EUR

16:10:07

Euronext Dublin (XMSM)

0XL340000000000088VFDN

15

44.47

EUR

16:10:44

Euronext Dublin (XMSM)

0XL340000000000088VFFK

145

44.47

EUR

16:10:45

Euronext Dublin (XMSM)

0XL340000000000088VFFL

150

44.45

EUR

16:11:00

Euronext Dublin (XMSM)

0XL340000000000088VFGR

65

44.45

EUR

16:11:00

Euronext Dublin (XMSM)

0XL340000000000088VFGS

104

44.45

EUR

16:11:01

Euronext Dublin (XMSM)

0XL340000000000088VFH0

52

44.44

EUR

16:11:13

Euronext Dublin (XMSM)

0XL340000000000088VFHN

72

44.44

EUR

16:11:13

Euronext Dublin (XMSM)

0XL340000000000088VFHO

105

44.42

EUR

16:11:25

Euronext Dublin (XMSM)

0XL340000000000088VFI6

108

44.43

EUR

16:11:53

Euronext Dublin (XMSM)

0XL340000000000088VFJK

113

44.42

EUR

16:12:31

Euronext Dublin (XMSM)

0XL340000000000088VFLM

220

44.42

EUR

16:12:32

Euronext Dublin (XMSM)

0XL340000000000088VFLP

99

44.41

EUR

16:12:43

Euronext Dublin (XMSM)

0XL340000000000088VFMG

77

44.41

EUR

16:13:01

Euronext Dublin (XMSM)

0XL340000000000088VFNI

212

44.40

EUR

16:13:14

Euronext Dublin (XMSM)

0XL340000000000088VFOI

117

44.40

EUR

16:13:36

Euronext Dublin (XMSM)

0XL340000000000088VFPO

6

44.40

EUR

16:13:36

Euronext Dublin (XMSM)

0XL340000000000088VFPQ

119

44.41

EUR

16:13:52

Euronext Dublin (XMSM)

0XL340000000000088VFQS

150

44.41

EUR

16:14:10

Euronext Dublin (XMSM)

0XL340000000000088VFSB

27

44.41

EUR

16:14:10

Euronext Dublin (XMSM)

0XL340000000000088VFSC

259

44.40

EUR

16:14:43

Euronext Dublin (XMSM)

0XL340000000000088VFTF

126

44.40

EUR

16:14:43

Euronext Dublin (XMSM)

0XL340000000000088VFTK

170

44.39

EUR

16:14:54

Euronext Dublin (XMSM)

0XL340000000000088VFUF

37

44.39

EUR

16:15:02

Euronext Dublin (XMSM)

0XL340000000000088VFVC

150

44.39

EUR

16:15:08

Euronext Dublin (XMSM)

0XL340000000000088VFVQ

81

44.39

EUR

16:15:08

Euronext Dublin (XMSM)

0XL340000000000088VFVR

3

44.39

EUR

16:15:37

Euronext Dublin (XMSM)

0XL340000000000088VG1K

144

44.39

EUR

16:15:37

Euronext Dublin (XMSM)

0XL340000000000088VG1L

233

44.38

EUR

16:15:42

Euronext Dublin (XMSM)

0XL340000000000088VG25

111

44.38

EUR

16:15:50

Euronext Dublin (XMSM)

0XL340000000000088VG2P

161

44.37

EUR

16:15:51

Euronext Dublin (XMSM)

0XL340000000000088VG3A

74

44.36

EUR

16:15:52

Euronext Dublin (XMSM)

0XL340000000000088VG3M

90

44.36

EUR

16:15:54

Euronext Dublin (XMSM)

0XL340000000000088VG40

202

44.36

EUR

16:16:08

Euronext Dublin (XMSM)

0XL340000000000088VG5O

189

44.36

EUR

16:16:10

Euronext Dublin (XMSM)

0XL340000000000088VG5P

382

44.35

EUR

16:16:11

Euronext Dublin (XMSM)

0XL340000000000088VG5U

6

44.35

EUR

16:16:15

Euronext Dublin (XMSM)

0XL340000000000088VG6B

231

44.35

EUR

16:16:15

Euronext Dublin (XMSM)

0XL340000000000088VG6C

38

44.34

EUR

16:16:18

Euronext Dublin (XMSM)

0XL340000000000088VG6K

66

44.34

EUR

16:16:27

Euronext Dublin (XMSM)

0XL340000000000088VG71

261

44.34

EUR

16:16:44

Euronext Dublin (XMSM)

0XL340000000000088VG86

181

44.35

EUR

16:17:03

Euronext Dublin (XMSM)

0XL340000000000088VG92

60

44.35

EUR

16:17:03

Euronext Dublin (XMSM)

0XL340000000000088VG93

186

44.34

EUR

16:17:23

Euronext Dublin (XMSM)

0XL340000000000088VGA7

71

44.34

EUR

16:17:23

Euronext Dublin (XMSM)

0XL340000000000088VGA8

68

44.34

EUR

16:17:23

Euronext Dublin (XMSM)

0XL340000000000088VGAC

150

44.34

EUR

16:17:25

Euronext Dublin (XMSM)

0XL340000000000088VGAH

27

44.34

EUR

16:17:25

Euronext Dublin (XMSM)

0XL340000000000088VGAI

2

44.34

EUR

16:17:25

Euronext Dublin (XMSM)

0XL340000000000088VGAM

156

44.33

EUR

16:17:25

Euronext Dublin (XMSM)

0XL340000000000088VGAN

2

44.33

EUR

16:17:26

Euronext Dublin (XMSM)

0XL340000000000088VGAO

207

44.33

EUR

16:17:29

Euronext Dublin (XMSM)

0XL340000000000088VGB6

107

44.32

EUR

16:17:30

Euronext Dublin (XMSM)

0XL340000000000088VGBA

126

44.32

EUR

16:17:41

Euronext Dublin (XMSM)

0XL340000000000088VGC8

150

44.31

EUR

16:17:42

Euronext Dublin (XMSM)

0XL340000000000088VGC9

129

44.31

EUR

16:17:49

Euronext Dublin (XMSM)

0XL340000000000088VGD1

6

44.31

EUR

16:17:51

Euronext Dublin (XMSM)

0XL340000000000088VGD5

111

44.31

EUR

16:17:51

Euronext Dublin (XMSM)

0XL340000000000088VGD7

136

44.31

EUR

16:17:51

Euronext Dublin (XMSM)

0XL340000000000088VGD6

150

44.36

EUR

16:18:21

Euronext Dublin (XMSM)

0XL340000000000088VGF4

60

44.36

EUR

16:18:21

Euronext Dublin (XMSM)

0XL340000000000088VGF5

153

44.36

EUR

16:18:21

Euronext Dublin (XMSM)

0XL340000000000088VGF6

153

44.37

EUR

16:18:21

Euronext Dublin (XMSM)

0XL340000000000088VGF7

95

44.37

EUR

16:18:21

Euronext Dublin (XMSM)

0XL340000000000088VGF8

60

44.37

EUR

16:18:22

Euronext Dublin (XMSM)

0XL340000000000088VGFE

154

44.37

EUR

16:18:22

Euronext Dublin (XMSM)

0XL340000000000088VGFF

100

44.37

EUR

16:18:22

Euronext Dublin (XMSM)

0XL340000000000088VGFG

150

44.36

EUR

16:18:46

Euronext Dublin (XMSM)

0XL340000000000088VGHI

60

44.36

EUR

16:18:46

Euronext Dublin (XMSM)

0XL340000000000088VGHJ

123

44.36

EUR

16:18:46

Euronext Dublin (XMSM)

0XL340000000000088VGHK

158

44.36

EUR

16:18:46

Euronext Dublin (XMSM)

0XL340000000000088VGHL

636

44.36

EUR

16:18:55

Euronext Dublin (XMSM)

0XL340000000000088VGI2

71

44.37

EUR

16:19:04

Euronext Dublin (XMSM)

0XL340000000000088VGID

216

44.36

EUR

16:19:12

Euronext Dublin (XMSM)

0XL340000000000088VGJ2

265

44.35

EUR

16:19:25

Euronext Dublin (XMSM)

0XL340000000000088VGJV

82

44.34

EUR

16:19:45

Euronext Dublin (XMSM)

0XL340000000000088VGKV

40

44.34

EUR

16:19:47

Euronext Dublin (XMSM)

0XL340000000000088VGL2

 

 

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
 
 
POSNKDBPOBKDANK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings