Transaction in Own Shares

RNS Number : 2157S
CRH PLC
08 March 2023
 

CRH plc

Transaction in Own Shares

 

8th March 2023

 

 

CRH plc ("CRH") announces that on 7th 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: 

291,800

Highest price paid per share:

€48.9550

Lowest price paid per share:

€48.0850

Volume weighted average price paid:

€48.6866

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 9,819,644 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 742,320,694 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 7th 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:

7th March 2023

 

 

Aggregated Information

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

€ 48.6866

291,800

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

94

48.11

EUR

08:05:23

Euronext Dublin (XMSM)

0XL34000000000005MHKHO

84

48.10

EUR

08:05:23

Euronext Dublin (XMSM)

0XL34000000000005MHKHN

60

48.09

EUR

08:05:29

Euronext Dublin (XMSM)

0XL34000000000005MHKI0

271

48.16

EUR

08:06:13

Euronext Dublin (XMSM)

0XL34000000000005MHKKC

149

48.16

EUR

08:06:28

Euronext Dublin (XMSM)

0XL34000000000005MHKL1

61

48.16

EUR

08:06:28

Euronext Dublin (XMSM)

0XL34000000000005MHKL0

61

48.16

EUR

08:06:44

Euronext Dublin (XMSM)

0XL34000000000005MHKLJ

116

48.15

EUR

08:06:44

Euronext Dublin (XMSM)

0XL34000000000005MHKLK

300

48.16

EUR

08:07:10

Euronext Dublin (XMSM)

0XL34000000000005MHKMD

28

48.16

EUR

08:07:10

Euronext Dublin (XMSM)

0XL34000000000005MHKME

71

48.14

EUR

08:07:27

Euronext Dublin (XMSM)

0XL34000000000005MHKMO

408

48.16

EUR

08:07:43

Euronext Dublin (XMSM)

0XL34000000000005MHKN3

135

48.16

EUR

08:07:44

Euronext Dublin (XMSM)

0XL34000000000005MHKN5

109

48.17

EUR

08:08:12

Euronext Dublin (XMSM)

0XL34000000000005MHKNL

158

48.20

EUR

08:08:28

Euronext Dublin (XMSM)

0XL34000000000005MHKOE

140

48.20

EUR

08:08:29

Euronext Dublin (XMSM)

0XL34000000000005MHKOH

124

48.20

EUR

08:08:29

Euronext Dublin (XMSM)

0XL34000000000005MHKOG

212

48.20

EUR

08:08:48

Euronext Dublin (XMSM)

0XL34000000000005MHKOT

116

48.20

EUR

08:08:50

Euronext Dublin (XMSM)

0XL34000000000005MHKOU

250

48.20

EUR

08:08:50

Euronext Dublin (XMSM)

0XL34000000000005MHKOV

348

48.22

EUR

08:09:05

Euronext Dublin (XMSM)

0XL34000000000005MHKQ3

169

48.22

EUR

08:09:05

Euronext Dublin (XMSM)

0XL34000000000005MHKQ4

352

48.21

EUR

08:09:20

Euronext Dublin (XMSM)

0XL34000000000005MHKQ8

502

48.21

EUR

08:09:20

Euronext Dublin (XMSM)

0XL34000000000005MHKQ6

170

48.19

EUR

08:09:54

Euronext Dublin (XMSM)

0XL34000000000005MHKSA

300

48.19

EUR

08:09:54

Euronext Dublin (XMSM)

0XL34000000000005MHKSB

181

48.19

EUR

08:09:54

Euronext Dublin (XMSM)

0XL34000000000005MHKSD

300

48.19

EUR

08:09:54

Euronext Dublin (XMSM)

0XL34000000000005MHKSC

129

48.19

EUR

08:10:18

Euronext Dublin (XMSM)

0XL34000000000005MHKU1

270

48.20

EUR

08:10:26

Euronext Dublin (XMSM)

0XL34000000000005MHKU9

311

48.23

EUR

08:10:35

Euronext Dublin (XMSM)

0XL34000000000005MHKUD

282

48.23

EUR

08:10:45

Euronext Dublin (XMSM)

0XL34000000000005MHKUS

329

48.21

EUR

08:11:41

Euronext Dublin (XMSM)

0XL34000000000005MHL09

150

48.20

EUR

08:11:45

Euronext Dublin (XMSM)

0XL34000000000005MHL0E

20

48.19

EUR

08:12:00

Euronext Dublin (XMSM)

0XL34000000000005MHL10

85

48.19

EUR

08:12:00

Euronext Dublin (XMSM)

0XL34000000000005MHL0V

747

48.19

EUR

08:12:00

Euronext Dublin (XMSM)

0XL34000000000005MHL0U

209

48.19

EUR

08:12:00

Euronext Dublin (XMSM)

0XL34000000000005MHL11

34

48.17

EUR

08:12:09

Euronext Dublin (XMSM)

0XL34000000000005MHL1R

154

48.17

EUR

08:12:09

Euronext Dublin (XMSM)

0XL34000000000005MHL1P

150

48.17

EUR

08:12:09

Euronext Dublin (XMSM)

0XL34000000000005MHL1S

82

48.16

EUR

08:12:11

Euronext Dublin (XMSM)

0XL34000000000005MHL1U

64

48.16

EUR

08:12:11

Euronext Dublin (XMSM)

0XL34000000000005MHL1V

232

48.17

EUR

08:12:46

Euronext Dublin (XMSM)

0XL34000000000005MHL3O

88

48.16

EUR

08:12:52

Euronext Dublin (XMSM)

0XL34000000000005MHL48

298

48.16

EUR

08:12:52

Euronext Dublin (XMSM)

0XL34000000000005MHL49

298

48.16

EUR

08:12:52

Euronext Dublin (XMSM)

0XL34000000000005MHL47

224

48.18

EUR

08:13:17

Euronext Dublin (XMSM)

0XL34000000000005MHL5M

300

48.18

EUR

08:13:17

Euronext Dublin (XMSM)

0XL34000000000005MHL5L

144

48.17

EUR

08:13:43

Euronext Dublin (XMSM)

0XL34000000000005MHL6L

31

48.16

EUR

08:13:55

Euronext Dublin (XMSM)

0XL34000000000005MHL6P

390

48.16

EUR

08:13:55

Euronext Dublin (XMSM)

0XL34000000000005MHL6O

249

48.16

EUR

08:14:00

Euronext Dublin (XMSM)

0XL34000000000005MHL6U

119

48.15

EUR

08:14:03

Euronext Dublin (XMSM)

0XL34000000000005MHL79

370

48.15

EUR

08:14:03

Euronext Dublin (XMSM)

0XL34000000000005MHL78

307

48.14

EUR

08:14:07

Euronext Dublin (XMSM)

0XL34000000000005MHL7F

249

48.14

EUR

08:14:26

Euronext Dublin (XMSM)

0XL34000000000005MHL7S

26

48.13

EUR

08:14:26

Euronext Dublin (XMSM)

0XL34000000000005MHL7U

94

48.13

EUR

08:14:26

Euronext Dublin (XMSM)

0XL34000000000005MHL7T

111

48.13

EUR

08:14:26

Euronext Dublin (XMSM)

0XL34000000000005MHL7V

135

48.13

EUR

08:14:26

Euronext Dublin (XMSM)

0XL34000000000005MHL80

93

48.11

EUR

08:14:42

Euronext Dublin (XMSM)

0XL34000000000005MHL96

28

48.11

EUR

08:14:42

Euronext Dublin (XMSM)

0XL34000000000005MHL97

23

48.11

EUR

08:14:43

Euronext Dublin (XMSM)

0XL34000000000005MHL9A

12

48.10

EUR

08:15:04

Euronext Dublin (XMSM)

0XL34000000000005MHLB1

53

48.10

EUR

08:15:04

Euronext Dublin (XMSM)

0XL34000000000005MHLB2

143

48.10

EUR

08:15:06

Euronext Dublin (XMSM)

0XL34000000000005MHLB5

131

48.09

EUR

08:15:14

Euronext Dublin (XMSM)

0XL34000000000005MHLBN

76

48.15

EUR

08:15:50

Euronext Dublin (XMSM)

0XL34000000000005MHLCU

73

48.20

EUR

08:16:59

Euronext Dublin (XMSM)

0XL34000000000005MHLG2

63

48.20

EUR

08:16:59

Euronext Dublin (XMSM)

0XL34000000000005MHLG3

373

48.20

EUR

08:17:01

Euronext Dublin (XMSM)

0XL34000000000005MHLG8

79

48.20

EUR

08:17:03

Euronext Dublin (XMSM)

0XL34000000000005MHLGB

400

48.20

EUR

08:17:04

Euronext Dublin (XMSM)

0XL34000000000005MHLGG

60

48.20

EUR

08:17:06

Euronext Dublin (XMSM)

0XL34000000000005MHLGI

14

48.20

EUR

08:17:06

Euronext Dublin (XMSM)

0XL34000000000005MHLGH

250

48.20

EUR

08:17:07

Euronext Dublin (XMSM)

0XL34000000000005MHLGJ

109

48.20

EUR

08:17:09

Euronext Dublin (XMSM)

0XL34000000000005MHLGL

400

48.20

EUR

08:17:10

Euronext Dublin (XMSM)

0XL34000000000005MHLGM

97

48.20

EUR

08:17:12

Euronext Dublin (XMSM)

0XL34000000000005MHLGO

400

48.20

EUR

08:17:13

Euronext Dublin (XMSM)

0XL34000000000005MHLGP

100

48.20

EUR

08:17:15

Euronext Dublin (XMSM)

0XL34000000000005MHLGQ

22

48.21

EUR

08:17:26

Euronext Dublin (XMSM)

0XL34000000000005MHLH6

252

48.21

EUR

08:17:26

Euronext Dublin (XMSM)

0XL34000000000005MHLH7

99

48.22

EUR

08:17:42

Euronext Dublin (XMSM)

0XL34000000000005MHLHU

30

48.22

EUR

08:17:47

Euronext Dublin (XMSM)

0XL34000000000005MHLI0

18

48.22

EUR

08:17:47

Euronext Dublin (XMSM)

0XL34000000000005MHLHV

41

48.23

EUR

08:17:57

Euronext Dublin (XMSM)

0XL34000000000005MHLIJ

1242

48.26

EUR

08:19:37

Euronext Dublin (XMSM)

0XL34000000000005MHLM5

70

48.26

EUR

08:19:37

Euronext Dublin (XMSM)

0XL34000000000005MHLM6

137

48.25

EUR

08:19:59

Euronext Dublin (XMSM)

0XL34000000000005MHLMR

166

48.25

EUR

08:20:06

Euronext Dublin (XMSM)

0XL34000000000005MHLN8

123

48.25

EUR

08:20:06

Euronext Dublin (XMSM)

0XL34000000000005MHLN7

317

48.25

EUR

08:20:07

Euronext Dublin (XMSM)

0XL34000000000005MHLNA

290

48.24

EUR

08:20:07

Euronext Dublin (XMSM)

0XL34000000000005MHLNB

888

48.30

EUR

08:24:48

Euronext Dublin (XMSM)

0XL34000000000005MHM3V

888

48.30

EUR

08:24:49

Euronext Dublin (XMSM)

0XL34000000000005MHM41

680

48.30

EUR

08:24:51

Euronext Dublin (XMSM)

0XL34000000000005MHM46

114

48.34

EUR

08:26:02

Euronext Dublin (XMSM)

0XL34000000000005MHM6N

113

48.34

EUR

08:26:02

Euronext Dublin (XMSM)

0XL34000000000005MHM6M

150

48.34

EUR

08:26:02

Euronext Dublin (XMSM)

0XL34000000000005MHM6L

16

48.34

EUR

08:26:47

Euronext Dublin (XMSM)

0XL34000000000005MHM8E

600

48.34

EUR

08:26:47

Euronext Dublin (XMSM)

0XL34000000000005MHM8B

300

48.34

EUR

08:26:47

Euronext Dublin (XMSM)

0XL34000000000005MHM8D

298

48.34

EUR

08:26:47

Euronext Dublin (XMSM)

0XL34000000000005MHM8A

102

48.34

EUR

08:26:47

Euronext Dublin (XMSM)

0XL34000000000005MHM8C

57

48.34

EUR

08:26:47

Euronext Dublin (XMSM)

0XL34000000000005MHM8F

108

48.33

EUR

08:27:04

Euronext Dublin (XMSM)

0XL34000000000005MHM90

166

48.33

EUR

08:27:45

Euronext Dublin (XMSM)

0XL34000000000005MHMAO

259

48.40

EUR

08:29:49

Euronext Dublin (XMSM)

0XL34000000000005MHMF1

450

48.40

EUR

08:29:51

Euronext Dublin (XMSM)

0XL34000000000005MHMF3

450

48.40

EUR

08:29:52

Euronext Dublin (XMSM)

0XL34000000000005MHMF9

74

48.40

EUR

08:29:52

Euronext Dublin (XMSM)

0XL34000000000005MHMFA

381

48.40

EUR

08:29:57

Euronext Dublin (XMSM)

0XL34000000000005MHMFS

114

48.40

EUR

08:29:57

Euronext Dublin (XMSM)

0XL34000000000005MHMFR

150

48.40

EUR

08:29:57

Euronext Dublin (XMSM)

0XL34000000000005MHMFP

113

48.40

EUR

08:29:57

Euronext Dublin (XMSM)

0XL34000000000005MHMFQ

114

48.39

EUR

08:30:04

Euronext Dublin (XMSM)

0XL34000000000005MHMGB

570

48.39

EUR

08:30:04

Euronext Dublin (XMSM)

0XL34000000000005MHMGC

450

48.40

EUR

08:31:57

Euronext Dublin (XMSM)

0XL34000000000005MHMKO

43

48.40

EUR

08:31:58

Euronext Dublin (XMSM)

0XL34000000000005MHMKS

50

48.44

EUR

08:32:39

Euronext Dublin (XMSM)

0XL34000000000005MHMMH

150

48.44

EUR

08:32:41

Euronext Dublin (XMSM)

0XL34000000000005MHMMI

170

48.43

EUR

08:32:42

Euronext Dublin (XMSM)

0XL34000000000005MHMMJ

742

48.43

EUR

08:32:48

Euronext Dublin (XMSM)

0XL34000000000005MHMMT

695

48.43

EUR

08:32:48

Euronext Dublin (XMSM)

0XL34000000000005MHMMS

280

48.44

EUR

08:34:21

Euronext Dublin (XMSM)

0XL34000000000005MHMQV

296

48.44

EUR

08:34:22

Euronext Dublin (XMSM)

0XL34000000000005MHMR1

205

48.43

EUR

08:34:53

Euronext Dublin (XMSM)

0XL34000000000005MHMRV

72

48.43

EUR

08:34:53

Euronext Dublin (XMSM)

0XL34000000000005MHMRU

141

48.43

EUR

08:35:04

Euronext Dublin (XMSM)

0XL34000000000005MHMSG

92

48.45

EUR

08:36:01

Euronext Dublin (XMSM)

0XL34000000000005MHMUD

197

48.44

EUR

08:36:32

Euronext Dublin (XMSM)

0XL34000000000005MHMVT

233

48.44

EUR

08:36:50

Euronext Dublin (XMSM)

0XL34000000000005MHN0H

89

48.43

EUR

08:36:51

Euronext Dublin (XMSM)

0XL34000000000005MHN0I

70

48.42

EUR

08:36:51

Euronext Dublin (XMSM)

0XL34000000000005MHN0J

148

48.42

EUR

08:37:32

Euronext Dublin (XMSM)

0XL34000000000005MHN2O

100

48.44

EUR

08:38:59

Euronext Dublin (XMSM)

0XL34000000000005MHN5R

79

48.46

EUR

08:40:03

Euronext Dublin (XMSM)

0XL34000000000005MHN8L

208

48.47

EUR

08:40:03

Euronext Dublin (XMSM)

0XL34000000000005MHN8K

203

48.45

EUR

08:40:17

Euronext Dublin (XMSM)

0XL34000000000005MHN98

320

48.45

EUR

08:40:26

Euronext Dublin (XMSM)

0XL34000000000005MHN9K

131

48.45

EUR

08:40:27

Euronext Dublin (XMSM)

0XL34000000000005MHN9N

4

48.45

EUR

08:40:30

Euronext Dublin (XMSM)

0XL34000000000005MHN9R

290

48.45

EUR

08:40:51

Euronext Dublin (XMSM)

0XL34000000000005MHNAA

178

48.45

EUR

08:41:00

Euronext Dublin (XMSM)

0XL34000000000005MHNAR

150

48.45

EUR

08:41:00

Euronext Dublin (XMSM)

0XL34000000000005MHNAQ

206

48.44

EUR

08:41:00

Euronext Dublin (XMSM)

0XL34000000000005MHNAT

150

48.44

EUR

08:41:00

Euronext Dublin (XMSM)

0XL34000000000005MHNAS

258

48.44

EUR

08:41:19

Euronext Dublin (XMSM)

0XL34000000000005MHNBG

307

48.45

EUR

08:41:26

Euronext Dublin (XMSM)

0XL34000000000005MHNBU

61

48.45

EUR

08:41:27

Euronext Dublin (XMSM)

0XL34000000000005MHNC3

354

48.45

EUR

08:41:27

Euronext Dublin (XMSM)

0XL34000000000005MHNC2

446

48.49

EUR

08:42:33

Euronext Dublin (XMSM)

0XL34000000000005MHNFA

434

48.49

EUR

08:42:36

Euronext Dublin (XMSM)

0XL34000000000005MHNFH

91

48.48

EUR

08:42:37

Euronext Dublin (XMSM)

0XL34000000000005MHNFI

84

48.50

EUR

08:43:24

Euronext Dublin (XMSM)

0XL34000000000005MHNHA

244

48.48

EUR

08:43:27

Euronext Dublin (XMSM)

0XL34000000000005MHNHE

172

48.47

EUR

08:43:29

Euronext Dublin (XMSM)

0XL34000000000005MHNHJ

363

48.47

EUR

08:43:29

Euronext Dublin (XMSM)

0XL34000000000005MHNHK

251

48.44

EUR

08:43:53

Euronext Dublin (XMSM)

0XL34000000000005MHNIB

217

48.43

EUR

08:43:54

Euronext Dublin (XMSM)

0XL34000000000005MHNIC

59

48.43

EUR

08:44:07

Euronext Dublin (XMSM)

0XL34000000000005MHNJ7

151

48.43

EUR

08:44:07

Euronext Dublin (XMSM)

0XL34000000000005MHNJ8

101

48.42

EUR

08:46:32

Euronext Dublin (XMSM)

0XL34000000000005MHNND

88

48.42

EUR

08:47:13

Euronext Dublin (XMSM)

0XL34000000000005MHNPL

262

48.41

EUR

08:47:13

Euronext Dublin (XMSM)

0XL34000000000005MHNPM

94

48.40

EUR

08:47:13

Euronext Dublin (XMSM)

0XL34000000000005MHNPN

109

48.40

EUR

08:47:14

Euronext Dublin (XMSM)

0XL34000000000005MHNPS

248

48.46

EUR

08:49:51

Euronext Dublin (XMSM)

0XL34000000000005MHO0N

198

48.49

EUR

08:50:48

Euronext Dublin (XMSM)

0XL34000000000005MHO2N

40

48.48

EUR

08:50:50

Euronext Dublin (XMSM)

0XL34000000000005MHO2Q

489

48.51

EUR

08:51:45

Euronext Dublin (XMSM)

0XL34000000000005MHO4O

851

48.52

EUR

08:53:39

Euronext Dublin (XMSM)

0XL34000000000005MHO8S

1611

48.51

EUR

08:54:43

Euronext Dublin (XMSM)

0XL34000000000005MHOAG

379

48.51

EUR

08:54:43

Euronext Dublin (XMSM)

0XL34000000000005MHOAH

278

48.53

EUR

08:56:10

Euronext Dublin (XMSM)

0XL34000000000005MHOD5

1234

48.53

EUR

08:56:10

Euronext Dublin (XMSM)

0XL34000000000005MHOD7

400

48.53

EUR

08:56:10

Euronext Dublin (XMSM)

0XL34000000000005MHOD6

150

48.53

EUR

08:56:10

Euronext Dublin (XMSM)

0XL34000000000005MHOD9

62

48.55

EUR

08:57:21

Euronext Dublin (XMSM)

0XL34000000000005MHOFM

96

48.55

EUR

08:57:57

Euronext Dublin (XMSM)

0XL34000000000005MHOHD

171

48.55

EUR

08:57:57

Euronext Dublin (XMSM)

0XL34000000000005MHOHF

25

48.55

EUR

08:57:57

Euronext Dublin (XMSM)

0XL34000000000005MHOHE

2279

48.59

EUR

08:58:11

Euronext Dublin (XMSM)

0XL34000000000005MHOHN

537

48.56

EUR

08:58:22

Euronext Dublin (XMSM)

0XL34000000000005MHOHT

66

48.56

EUR

08:58:22

Euronext Dublin (XMSM)

0XL34000000000005MHOHS

225

48.56

EUR

08:58:54

Euronext Dublin (XMSM)

0XL34000000000005MHOIL

1227

48.56

EUR

08:58:54

Euronext Dublin (XMSM)

0XL34000000000005MHOIN

150

48.56

EUR

08:58:54

Euronext Dublin (XMSM)

0XL34000000000005MHOIM

49

48.56

EUR

08:58:55

Euronext Dublin (XMSM)

0XL34000000000005MHOIR

91

48.56

EUR

08:58:57

Euronext Dublin (XMSM)

0XL34000000000005MHOIS

277

48.56

EUR

08:59:17

Euronext Dublin (XMSM)

0XL34000000000005MHOJ2

400

48.56

EUR

08:59:41

Euronext Dublin (XMSM)

0XL34000000000005MHOK0

569

48.56

EUR

08:59:46

Euronext Dublin (XMSM)

0XL34000000000005MHOK7

76

48.56

EUR

08:59:46

Euronext Dublin (XMSM)

0XL34000000000005MHOK6

173

48.56

EUR

08:59:46

Euronext Dublin (XMSM)

0XL34000000000005MHOK9

150

48.56

EUR

08:59:46

Euronext Dublin (XMSM)

0XL34000000000005MHOK8

207

48.56

EUR

09:01:08

Euronext Dublin (XMSM)

0XL34000000000005MHOOA

150

48.55

EUR

09:01:08

Euronext Dublin (XMSM)

0XL34000000000005MHOOB

34

48.55

EUR

09:01:08

Euronext Dublin (XMSM)

0XL34000000000005MHOOC

157

48.55

EUR

09:01:08

Euronext Dublin (XMSM)

0XL34000000000005MHOOE

15

48.55

EUR

09:01:08

Euronext Dublin (XMSM)

0XL34000000000005MHOOD

42

48.55

EUR

09:01:08

Euronext Dublin (XMSM)

0XL34000000000005MHOOH

13

48.54

EUR

09:02:28

Euronext Dublin (XMSM)

0XL34000000000005MHOQB

177

48.54

EUR

09:02:28

Euronext Dublin (XMSM)

0XL34000000000005MHOQA

239

48.60

EUR

09:03:57

Euronext Dublin (XMSM)

0XL34000000000005MHOSJ

50

48.63

EUR

09:04:44

Euronext Dublin (XMSM)

0XL34000000000005MHOTC

209

48.63

EUR

09:04:44

Euronext Dublin (XMSM)

0XL34000000000005MHOTB

504

48.63

EUR

09:04:50

Euronext Dublin (XMSM)

0XL34000000000005MHOTE

1355

48.63

EUR

09:04:50

Euronext Dublin (XMSM)

0XL34000000000005MHOTG

257

48.63

EUR

09:04:50

Euronext Dublin (XMSM)

0XL34000000000005MHOTF

316

48.62

EUR

09:04:51

Euronext Dublin (XMSM)

0XL34000000000005MHOTJ

235

48.62

EUR

09:04:55

Euronext Dublin (XMSM)

0XL34000000000005MHOTQ

257

48.61

EUR

09:05:05

Euronext Dublin (XMSM)

0XL34000000000005MHOU2

170

48.61

EUR

09:05:15

Euronext Dublin (XMSM)

0XL34000000000005MHOUD

148

48.60

EUR

09:05:27

Euronext Dublin (XMSM)

0XL34000000000005MHOUM

105

48.59

EUR

09:05:35

Euronext Dublin (XMSM)

0XL34000000000005MHOUT

12

48.60

EUR

09:05:45

Euronext Dublin (XMSM)

0XL34000000000005MHOV5

103

48.60

EUR

09:05:45

Euronext Dublin (XMSM)

0XL34000000000005MHOV4

37

48.59

EUR

09:05:53

Euronext Dublin (XMSM)

0XL34000000000005MHOVH

111

48.59

EUR

09:05:53

Euronext Dublin (XMSM)

0XL34000000000005MHOVG

83

48.58

EUR

09:05:57

Euronext Dublin (XMSM)

0XL34000000000005MHOVQ

102

48.64

EUR

09:07:49

Euronext Dublin (XMSM)

0XL34000000000005MHP2Q

60

48.64

EUR

09:07:49

Euronext Dublin (XMSM)

0XL34000000000005MHP2R

119

48.67

EUR

09:09:01

Euronext Dublin (XMSM)

0XL34000000000005MHP4I

43

48.65

EUR

09:09:05

Euronext Dublin (XMSM)

0XL34000000000005MHP4P

70

48.65

EUR

09:09:05

Euronext Dublin (XMSM)

0XL34000000000005MHP4O

33

48.65

EUR

09:09:05

Euronext Dublin (XMSM)

0XL34000000000005MHP4Q

106

48.65

EUR

09:09:32

Euronext Dublin (XMSM)

0XL34000000000005MHP5R

83

48.66

EUR

09:09:51

Euronext Dublin (XMSM)

0XL34000000000005MHP6N

44

48.66

EUR

09:09:51

Euronext Dublin (XMSM)

0XL34000000000005MHP6O

131

48.65

EUR

09:10:12

Euronext Dublin (XMSM)

0XL34000000000005MHP7H

102

48.65

EUR

09:10:44

Euronext Dublin (XMSM)

0XL34000000000005MHP7V

38

48.65

EUR

09:10:44

Euronext Dublin (XMSM)

0XL34000000000005MHP80

38

48.65

EUR

09:10:45

Euronext Dublin (XMSM)

0XL34000000000005MHP82

135

48.65

EUR

09:10:45

Euronext Dublin (XMSM)

0XL34000000000005MHP83

25

48.65

EUR

09:11:51

Euronext Dublin (XMSM)

0XL34000000000005MHP8V

120

48.64

EUR

09:12:23

Euronext Dublin (XMSM)

0XL34000000000005MHP9A

67

48.63

EUR

09:12:23

Euronext Dublin (XMSM)

0XL34000000000005MHP9B

15

48.63

EUR

09:12:23

Euronext Dublin (XMSM)

0XL34000000000005MHP9C

82

48.63

EUR

09:13:33

Euronext Dublin (XMSM)

0XL34000000000005MHPB0

192

48.64

EUR

09:14:06

Euronext Dublin (XMSM)

0XL34000000000005MHPC0

201

48.65

EUR

09:14:48

Euronext Dublin (XMSM)

0XL34000000000005MHPCQ

259

48.66

EUR

09:17:25

Euronext Dublin (XMSM)

0XL34000000000005MHPGB

237

48.67

EUR

09:18:06

Euronext Dublin (XMSM)

0XL34000000000005MHPH5

154

48.66

EUR

09:18:14

Euronext Dublin (XMSM)

0XL34000000000005MHPH9

367

48.66

EUR

09:18:20

Euronext Dublin (XMSM)

0XL34000000000005MHPHE

74

48.68

EUR

09:19:19

Euronext Dublin (XMSM)

0XL34000000000005MHPJ0

97

48.68

EUR

09:19:20

Euronext Dublin (XMSM)

0XL34000000000005MHPJ1

412

48.70

EUR

09:19:56

Euronext Dublin (XMSM)

0XL34000000000005MHPJJ

522

48.70

EUR

09:20:00

Euronext Dublin (XMSM)

0XL34000000000005MHPJM

758

48.70

EUR

09:20:09

Euronext Dublin (XMSM)

0XL34000000000005MHPK5

1291

48.70

EUR

09:20:09

Euronext Dublin (XMSM)

0XL34000000000005MHPK4

80

48.70

EUR

09:20:18

Euronext Dublin (XMSM)

0XL34000000000005MHPKD

62

48.70

EUR

09:20:20

Euronext Dublin (XMSM)

0XL34000000000005MHPKG

150

48.70

EUR

09:20:30

Euronext Dublin (XMSM)

0XL34000000000005MHPKN

113

48.73

EUR

09:20:44

Euronext Dublin (XMSM)

0XL34000000000005MHPL0

1349

48.73

EUR

09:20:44

Euronext Dublin (XMSM)

0XL34000000000005MHPL1

35

48.73

EUR

09:20:44

Euronext Dublin (XMSM)

0XL34000000000005MHPL2

66

48.70

EUR

09:22:05

Euronext Dublin (XMSM)

0XL34000000000005MHPNE

113

48.70

EUR

09:22:05

Euronext Dublin (XMSM)

0XL34000000000005MHPNF

114

48.70

EUR

09:22:05

Euronext Dublin (XMSM)

0XL34000000000005MHPNG

400

48.70

EUR

09:22:06

Euronext Dublin (XMSM)

0XL34000000000005MHPNL

58

48.70

EUR

09:22:06

Euronext Dublin (XMSM)

0XL34000000000005MHPNM

150

48.70

EUR

09:22:06

Euronext Dublin (XMSM)

0XL34000000000005MHPNK

58

48.70

EUR

09:22:08

Euronext Dublin (XMSM)

0XL34000000000005MHPNQ

150

48.69

EUR

09:22:08

Euronext Dublin (XMSM)

0XL34000000000005MHPNO

400

48.70

EUR

09:22:08

Euronext Dublin (XMSM)

0XL34000000000005MHPNP

156

48.72

EUR

09:24:10

Euronext Dublin (XMSM)

0XL34000000000005MHPP6

140

48.72

EUR

09:24:10

Euronext Dublin (XMSM)

0XL34000000000005MHPP7

62

48.71

EUR

09:24:10

Euronext Dublin (XMSM)

0XL34000000000005MHPP9

88

48.71

EUR

09:24:10

Euronext Dublin (XMSM)

0XL34000000000005MHPP8

242

48.71

EUR

09:24:22

Euronext Dublin (XMSM)

0XL34000000000005MHPPJ

368

48.72

EUR

09:24:26

Euronext Dublin (XMSM)

0XL34000000000005MHPQ5

36

48.70

EUR

09:24:32

Euronext Dublin (XMSM)

0XL34000000000005MHPQD

124

48.70

EUR

09:24:32

Euronext Dublin (XMSM)

0XL34000000000005MHPQE

242

48.72

EUR

09:25:27

Euronext Dublin (XMSM)

0XL34000000000005MHPRJ

207

48.72

EUR

09:25:27

Euronext Dublin (XMSM)

0XL34000000000005MHPRK

77

48.72

EUR

09:25:52

Euronext Dublin (XMSM)

0XL34000000000005MHPRV

247

48.71

EUR

09:27:06

Euronext Dublin (XMSM)

0XL34000000000005MHPTR

1219

48.74

EUR

09:29:22

Euronext Dublin (XMSM)

0XL34000000000005MHQ0S

188

48.74

EUR

09:29:22

Euronext Dublin (XMSM)

0XL34000000000005MHQ0T

114

48.76

EUR

09:29:37

Euronext Dublin (XMSM)

0XL34000000000005MHQ15

79

48.76

EUR

09:29:37

Euronext Dublin (XMSM)

0XL34000000000005MHQ16

98

48.74

EUR

09:29:39

Euronext Dublin (XMSM)

0XL34000000000005MHQ19

287

48.74

EUR

09:29:46

Euronext Dublin (XMSM)

0XL34000000000005MHQ1H

61

48.73

EUR

09:29:46

Euronext Dublin (XMSM)

0XL34000000000005MHQ1I

60

48.73

EUR

09:29:46

Euronext Dublin (XMSM)

0XL34000000000005MHQ1J

77

48.72

EUR

09:29:46

Euronext Dublin (XMSM)

0XL34000000000005MHQ1K

116

48.72

EUR

09:30:14

Euronext Dublin (XMSM)

0XL34000000000005MHQ2F

65

48.71

EUR

09:30:16

Euronext Dublin (XMSM)

0XL34000000000005MHQ2G

167

48.71

EUR

09:31:45

Euronext Dublin (XMSM)

0XL34000000000005MHQ4F

72

48.70

EUR

09:31:46

Euronext Dublin (XMSM)

0XL34000000000005MHQ4G

119

48.69

EUR

09:31:46

Euronext Dublin (XMSM)

0XL34000000000005MHQ4H

61

48.69

EUR

09:31:46

Euronext Dublin (XMSM)

0XL34000000000005MHQ4J

59

48.69

EUR

09:32:41

Euronext Dublin (XMSM)

0XL34000000000005MHQ5G

62

48.68

EUR

09:32:45

Euronext Dublin (XMSM)

0XL34000000000005MHQ5M

127

48.67

EUR

09:33:34

Euronext Dublin (XMSM)

0XL34000000000005MHQ7C

99

48.67

EUR

09:34:36

Euronext Dublin (XMSM)

0XL34000000000005MHQ91

88

48.66

EUR

09:34:36

Euronext Dublin (XMSM)

0XL34000000000005MHQ92

81

48.65

EUR

09:35:05

Euronext Dublin (XMSM)

0XL34000000000005MHQAC

64

48.65

EUR

09:35:06

Euronext Dublin (XMSM)

0XL34000000000005MHQAE

98

48.67

EUR

09:36:16

Euronext Dublin (XMSM)

0XL34000000000005MHQD8

24

48.66

EUR

09:36:16

Euronext Dublin (XMSM)

0XL34000000000005MHQD9

38

48.66

EUR

09:36:16

Euronext Dublin (XMSM)

0XL34000000000005MHQDA

66

48.65

EUR

09:36:43

Euronext Dublin (XMSM)

0XL34000000000005MHQDQ

11

48.65

EUR

09:37:30

Euronext Dublin (XMSM)

0XL34000000000005MHQEL

63

48.65

EUR

09:37:41

Euronext Dublin (XMSM)

0XL34000000000005MHQF6

612

48.72

EUR

09:38:12

Euronext Dublin (XMSM)

0XL34000000000005MHQG0

717

48.72

EUR

09:38:12

Euronext Dublin (XMSM)

0XL34000000000005MHQG1

364

48.71

EUR

09:38:15

Euronext Dublin (XMSM)

0XL34000000000005MHQG7

238

48.71

EUR

09:38:38

Euronext Dublin (XMSM)

0XL34000000000005MHQH2

40

48.70

EUR

09:38:43

Euronext Dublin (XMSM)

0XL34000000000005MHQH9

204

48.70

EUR

09:39:06

Euronext Dublin (XMSM)

0XL34000000000005MHQI2

107

48.70

EUR

09:39:08

Euronext Dublin (XMSM)

0XL34000000000005MHQI8

95

48.70

EUR

09:39:13

Euronext Dublin (XMSM)

0XL34000000000005MHQIF

189

48.71

EUR

09:39:48

Euronext Dublin (XMSM)

0XL34000000000005MHQJD

97

48.70

EUR

09:40:04

Euronext Dublin (XMSM)

0XL34000000000005MHQJK

24

48.69

EUR

09:40:09

Euronext Dublin (XMSM)

0XL34000000000005MHQJP

125

48.69

EUR

09:40:09

Euronext Dublin (XMSM)

0XL34000000000005MHQJQ

44

48.69

EUR

09:41:24

Euronext Dublin (XMSM)

0XL34000000000005MHQKV

33

48.69

EUR

09:41:30

Euronext Dublin (XMSM)

0XL34000000000005MHQL1

148

48.69

EUR

09:41:35

Euronext Dublin (XMSM)

0XL34000000000005MHQL4

129

48.68

EUR

09:41:53

Euronext Dublin (XMSM)

0XL34000000000005MHQLI

61

48.67

EUR

09:42:15

Euronext Dublin (XMSM)

0XL34000000000005MHQM3

101

48.67

EUR

09:42:35

Euronext Dublin (XMSM)

0XL34000000000005MHQMC

122

48.66

EUR

09:43:30

Euronext Dublin (XMSM)

0XL34000000000005MHQNV

199

48.67

EUR

09:44:45

Euronext Dublin (XMSM)

0XL34000000000005MHQP5

71

48.66

EUR

09:44:45

Euronext Dublin (XMSM)

0XL34000000000005MHQP6

154

48.65

EUR

09:44:45

Euronext Dublin (XMSM)

0XL34000000000005MHQP7

21

48.64

EUR

09:45:03

Euronext Dublin (XMSM)

0XL34000000000005MHQPU

170

48.64

EUR

09:45:03

Euronext Dublin (XMSM)

0XL34000000000005MHQPV

171

48.63

EUR

09:45:03

Euronext Dublin (XMSM)

0XL34000000000005MHQQ0

174

48.62

EUR

09:45:04

Euronext Dublin (XMSM)

0XL34000000000005MHQQ1

129

48.63

EUR

09:45:22

Euronext Dublin (XMSM)

0XL34000000000005MHQQU

103

48.62

EUR

09:45:22

Euronext Dublin (XMSM)

0XL34000000000005MHQQV

76

48.61

EUR

09:45:22

Euronext Dublin (XMSM)

0XL34000000000005MHQR0

23

48.62

EUR

09:46:58

Euronext Dublin (XMSM)

0XL34000000000005MHQSM

144

48.62

EUR

09:46:58

Euronext Dublin (XMSM)

0XL34000000000005MHQSN

7

48.65

EUR

09:47:51

Euronext Dublin (XMSM)

0XL34000000000005MHQU7

13

48.65

EUR

09:47:51

Euronext Dublin (XMSM)

0XL34000000000005MHQU8

9

48.65

EUR

09:47:51

Euronext Dublin (XMSM)

0XL34000000000005MHQU9

178

48.65

EUR

09:47:51

Euronext Dublin (XMSM)

0XL34000000000005MHQUA

160

48.65

EUR

09:48:02

Euronext Dublin (XMSM)

0XL34000000000005MHQUJ

124

48.65

EUR

09:48:46

Euronext Dublin (XMSM)

0XL34000000000005MHQV0

38

48.63

EUR

09:48:46

Euronext Dublin (XMSM)

0XL34000000000005MHQV1

55

48.63

EUR

09:48:46

Euronext Dublin (XMSM)

0XL34000000000005MHQV2

186

48.64

EUR

09:49:09

Euronext Dublin (XMSM)

0XL34000000000005MHQV9

19

48.64

EUR

09:49:48

Euronext Dublin (XMSM)

0XL34000000000005MHR09

20

48.64

EUR

09:49:48

Euronext Dublin (XMSM)

0XL34000000000005MHR0A

54

48.64

EUR

09:49:50

Euronext Dublin (XMSM)

0XL34000000000005MHR0C

122

48.64

EUR

09:50:07

Euronext Dublin (XMSM)

0XL34000000000005MHR0O

136

48.63

EUR

09:50:15

Euronext Dublin (XMSM)

0XL34000000000005MHR12

134

48.64

EUR

09:50:38

Euronext Dublin (XMSM)

0XL34000000000005MHR1K

114

48.63

EUR

09:52:11

Euronext Dublin (XMSM)

0XL34000000000005MHR3E

150

48.63

EUR

09:52:11

Euronext Dublin (XMSM)

0XL34000000000005MHR3C

113

48.63

EUR

09:52:11

Euronext Dublin (XMSM)

0XL34000000000005MHR3D

508

48.63

EUR

09:52:14

Euronext Dublin (XMSM)

0XL34000000000005MHR3F

288

48.63

EUR

09:53:02

Euronext Dublin (XMSM)

0XL34000000000005MHR4E

319

48.62

EUR

09:53:03

Euronext Dublin (XMSM)

0XL34000000000005MHR4F

88

48.62

EUR

09:53:03

Euronext Dublin (XMSM)

0XL34000000000005MHR4G

96

48.64

EUR

09:53:43

Euronext Dublin (XMSM)

0XL34000000000005MHR5A

208

48.64

EUR

09:53:56

Euronext Dublin (XMSM)

0XL34000000000005MHR5J

202

48.65

EUR

09:54:41

Euronext Dublin (XMSM)

0XL34000000000005MHR6M

11

48.64

EUR

09:54:48

Euronext Dublin (XMSM)

0XL34000000000005MHR6U

18

48.64

EUR

09:54:48

Euronext Dublin (XMSM)

0XL34000000000005MHR6V

40

48.64

EUR

09:54:59

Euronext Dublin (XMSM)

0XL34000000000005MHR76

202

48.63

EUR

09:55:02

Euronext Dublin (XMSM)

0XL34000000000005MHR78

65

48.63

EUR

09:57:22

Euronext Dublin (XMSM)

0XL34000000000005MHRA6

41

48.62

EUR

09:58:14

Euronext Dublin (XMSM)

0XL34000000000005MHRB8

102

48.62

EUR

09:58:14

Euronext Dublin (XMSM)

0XL34000000000005MHRB9

93

48.62

EUR

09:59:45

Euronext Dublin (XMSM)

0XL34000000000005MHRDG

162

48.61

EUR

10:00:12

Euronext Dublin (XMSM)

0XL34000000000005MHREI

47

48.60

EUR

10:00:12

Euronext Dublin (XMSM)

0XL34000000000005MHREJ

96

48.60

EUR

10:00:12

Euronext Dublin (XMSM)

0XL34000000000005MHREK

141

48.59

EUR

10:00:54

Euronext Dublin (XMSM)

0XL34000000000005MHRFF

79

48.59

EUR

10:00:54

Euronext Dublin (XMSM)

0XL34000000000005MHRFG

97

48.58

EUR

10:00:54

Euronext Dublin (XMSM)

0XL34000000000005MHRFH

86

48.57

EUR

10:02:31

Euronext Dublin (XMSM)

0XL34000000000005MHRH9

90

48.56

EUR

10:02:31

Euronext Dublin (XMSM)

0XL34000000000005MHRHA

26

48.56

EUR

10:02:31

Euronext Dublin (XMSM)

0XL34000000000005MHRHB

81

48.55

EUR

10:02:31

Euronext Dublin (XMSM)

0XL34000000000005MHRHC

240

48.57

EUR

10:03:49

Euronext Dublin (XMSM)

0XL34000000000005MHRIO

8

48.58

EUR

10:04:12

Euronext Dublin (XMSM)

0XL34000000000005MHRJN

51

48.58

EUR

10:04:30

Euronext Dublin (XMSM)

0XL34000000000005MHRK2

63

48.58

EUR

10:04:40

Euronext Dublin (XMSM)

0XL34000000000005MHRKB

305

48.56

EUR

10:05:20

Euronext Dublin (XMSM)

0XL34000000000005MHRKT

398

48.61

EUR

10:06:31

Euronext Dublin (XMSM)

0XL34000000000005MHRME

58

48.60

EUR

10:06:31

Euronext Dublin (XMSM)

0XL34000000000005MHRMF

293

48.61

EUR

10:06:36

Euronext Dublin (XMSM)

0XL34000000000005MHRMJ

244

48.61

EUR

10:06:43

Euronext Dublin (XMSM)

0XL34000000000005MHRMP

14

48.61

EUR

10:06:43

Euronext Dublin (XMSM)

0XL34000000000005MHRMQ

229

48.61

EUR

10:06:46

Euronext Dublin (XMSM)

0XL34000000000005MHRMS

396

48.63

EUR

10:07:45

Euronext Dublin (XMSM)

0XL34000000000005MHRO5

1021

48.63

EUR

10:07:45

Euronext Dublin (XMSM)

0XL34000000000005MHRO4

289

48.66

EUR

10:10:11

Euronext Dublin (XMSM)

0XL34000000000005MHRR5

73

48.66

EUR

10:10:14

Euronext Dublin (XMSM)

0XL34000000000005MHRR8

359

48.66

EUR

10:10:20

Euronext Dublin (XMSM)

0XL34000000000005MHRRA

215

48.65

EUR

10:11:08

Euronext Dublin (XMSM)

0XL34000000000005MHRSF

103

48.65

EUR

10:11:08

Euronext Dublin (XMSM)

0XL34000000000005MHRSG

193

48.63

EUR

10:11:26

Euronext Dublin (XMSM)

0XL34000000000005MHRSV

134

48.63

EUR

10:12:06

Euronext Dublin (XMSM)

0XL34000000000005MHRTR

2

48.63

EUR

10:12:34

Euronext Dublin (XMSM)

0XL34000000000005MHRUP

46

48.63

EUR

10:12:34

Euronext Dublin (XMSM)

0XL34000000000005MHRUQ

199

48.63

EUR

10:12:41

Euronext Dublin (XMSM)

0XL34000000000005MHRV3

271

48.62

EUR

10:13:10

Euronext Dublin (XMSM)

0XL34000000000005MHRVS

150

48.62

EUR

10:14:02

Euronext Dublin (XMSM)

0XL34000000000005MHS1B

201

48.63

EUR

10:15:59

Euronext Dublin (XMSM)

0XL34000000000005MHS42

78

48.64

EUR

10:18:36

Euronext Dublin (XMSM)

0XL34000000000005MHS6V

141

48.63

EUR

10:18:43

Euronext Dublin (XMSM)

0XL34000000000005MHS72

126

48.61

EUR

10:18:43

Euronext Dublin (XMSM)

0XL34000000000005MHS73

60

48.61

EUR

10:18:49

Euronext Dublin (XMSM)

0XL34000000000005MHS7C

89

48.61

EUR

10:18:49

Euronext Dublin (XMSM)

0XL34000000000005MHS7D

82

48.60

EUR

10:18:50

Euronext Dublin (XMSM)

0XL34000000000005MHS7F

353

48.62

EUR

10:20:36

Euronext Dublin (XMSM)

0XL34000000000005MHS9S

28

48.65

EUR

10:21:33

Euronext Dublin (XMSM)

0XL34000000000005MHSBD

317

48.65

EUR

10:21:33

Euronext Dublin (XMSM)

0XL34000000000005MHSBE

272

48.67

EUR

10:22:06

Euronext Dublin (XMSM)

0XL34000000000005MHSC5

290

48.67

EUR

10:22:27

Euronext Dublin (XMSM)

0XL34000000000005MHSCN

213

48.68

EUR

10:24:04

Euronext Dublin (XMSM)

0XL34000000000005MHSEQ

400

48.68

EUR

10:24:06

Euronext Dublin (XMSM)

0XL34000000000005MHSES

251

48.67

EUR

10:24:25

Euronext Dublin (XMSM)

0XL34000000000005MHSFC

59

48.68

EUR

10:25:49

Euronext Dublin (XMSM)

0XL34000000000005MHSHF

115

48.67

EUR

10:25:49

Euronext Dublin (XMSM)

0XL34000000000005MHSHG

216

48.68

EUR

10:25:49

Euronext Dublin (XMSM)

0XL34000000000005MHSHI

17

48.68

EUR

10:25:49

Euronext Dublin (XMSM)

0XL34000000000005MHSHJ

113

48.68

EUR

10:25:49

Euronext Dublin (XMSM)

0XL34000000000005MHSHK

84

48.68

EUR

10:25:49

Euronext Dublin (XMSM)

0XL34000000000005MHSHL

85

48.67

EUR

10:25:49

Euronext Dublin (XMSM)

0XL34000000000005MHSHM

477

48.67

EUR

10:26:08

Euronext Dublin (XMSM)

0XL34000000000005MHSI3

82

48.67

EUR

10:27:17

Euronext Dublin (XMSM)

0XL34000000000005MHSJC

268

48.70

EUR

10:30:18

Euronext Dublin (XMSM)

0XL34000000000005MHSN8

197

48.73

EUR

10:30:43

Euronext Dublin (XMSM)

0XL34000000000005MHSO7

1164

48.73

EUR

10:30:43

Euronext Dublin (XMSM)

0XL34000000000005MHSO8

118

48.74

EUR

10:30:43

Euronext Dublin (XMSM)

0XL34000000000005MHSO9

148

48.74

EUR

10:30:43

Euronext Dublin (XMSM)

0XL34000000000005MHSOA

320

48.73

EUR

10:30:43

Euronext Dublin (XMSM)

0XL34000000000005MHSOB

429

48.73

EUR

10:30:55

Euronext Dublin (XMSM)

0XL34000000000005MHSOL

296

48.73

EUR

10:30:59

Euronext Dublin (XMSM)

0XL34000000000005MHSOQ

340

48.72

EUR

10:31:01

Euronext Dublin (XMSM)

0XL34000000000005MHSP0

151

48.72

EUR

10:31:01

Euronext Dublin (XMSM)

0XL34000000000005MHSP2

176

48.71

EUR

10:31:01

Euronext Dublin (XMSM)

0XL34000000000005MHSP4

27

48.71

EUR

10:31:01

Euronext Dublin (XMSM)

0XL34000000000005MHSP5

40

48.71

EUR

10:31:01

Euronext Dublin (XMSM)

0XL34000000000005MHSP3

291

48.72

EUR

10:31:50

Euronext Dublin (XMSM)

0XL34000000000005MHSQ9

61

48.72

EUR

10:32:01

Euronext Dublin (XMSM)

0XL34000000000005MHSQK

150

48.72

EUR

10:32:01

Euronext Dublin (XMSM)

0XL34000000000005MHSQL

67

48.72

EUR

10:32:01

Euronext Dublin (XMSM)

0XL34000000000005MHSQM

99

48.75

EUR

10:33:12

Euronext Dublin (XMSM)

0XL34000000000005MHSS1

224

48.75

EUR

10:34:16

Euronext Dublin (XMSM)

0XL34000000000005MHST0

251

48.75

EUR

10:34:23

Euronext Dublin (XMSM)

0XL34000000000005MHST7

46

48.75

EUR

10:36:41

Euronext Dublin (XMSM)

0XL34000000000005MHT0E

114

48.75

EUR

10:36:41

Euronext Dublin (XMSM)

0XL34000000000005MHT0F

66

48.75

EUR

10:36:41

Euronext Dublin (XMSM)

0XL34000000000005MHT0G

81

48.76

EUR

10:37:49

Euronext Dublin (XMSM)

0XL34000000000005MHT22

27

48.76

EUR

10:39:04

Euronext Dublin (XMSM)

0XL34000000000005MHT38

129

48.77

EUR

10:40:19

Euronext Dublin (XMSM)

0XL34000000000005MHT4G

651

48.77

EUR

10:40:19

Euronext Dublin (XMSM)

0XL34000000000005MHT4H

491

48.77

EUR

10:40:19

Euronext Dublin (XMSM)

0XL34000000000005MHT4I

399

48.78

EUR

10:41:51

Euronext Dublin (XMSM)

0XL34000000000005MHT6C

9

48.78

EUR

10:41:51

Euronext Dublin (XMSM)

0XL34000000000005MHT6D

365

48.77

EUR

10:42:29

Euronext Dublin (XMSM)

0XL34000000000005MHT7B

1

48.77

EUR

10:42:29

Euronext Dublin (XMSM)

0XL34000000000005MHT7C

448

48.78

EUR

10:44:16

Euronext Dublin (XMSM)

0XL34000000000005MHT9L

632

48.78

EUR

10:44:16

Euronext Dublin (XMSM)

0XL34000000000005MHT9M

276

48.77

EUR

10:44:17

Euronext Dublin (XMSM)

0XL34000000000005MHT9Q

77

48.76

EUR

10:44:17

Euronext Dublin (XMSM)

0XL34000000000005MHT9R

98

48.76

EUR

10:44:17

Euronext Dublin (XMSM)

0XL34000000000005MHT9S

244

48.76

EUR

10:44:41

Euronext Dublin (XMSM)

0XL34000000000005MHTAE

211

48.77

EUR

10:46:08

Euronext Dublin (XMSM)

0XL34000000000005MHTC8

256

48.78

EUR

10:49:07

Euronext Dublin (XMSM)

0XL34000000000005MHTG2

61

48.78

EUR

10:49:07

Euronext Dublin (XMSM)

0XL34000000000005MHTG3

222

48.78

EUR

10:51:00

Euronext Dublin (XMSM)

0XL34000000000005MHTJ9

250

48.78

EUR

10:51:00

Euronext Dublin (XMSM)

0XL34000000000005MHTJA

168

48.78

EUR

10:51:12

Euronext Dublin (XMSM)

0XL34000000000005MHTJQ

33

48.77

EUR

10:51:42

Euronext Dublin (XMSM)

0XL34000000000005MHTKI

267

48.77

EUR

10:51:42

Euronext Dublin (XMSM)

0XL34000000000005MHTKJ

357

48.77

EUR

10:51:42

Euronext Dublin (XMSM)

0XL34000000000005MHTKL

350

48.76

EUR

10:51:42

Euronext Dublin (XMSM)

0XL34000000000005MHTKM

17

48.77

EUR

10:52:09

Euronext Dublin (XMSM)

0XL34000000000005MHTLA

1

48.77

EUR

10:52:09

Euronext Dublin (XMSM)

0XL34000000000005MHTLB

77

48.77

EUR

10:52:09

Euronext Dublin (XMSM)

0XL34000000000005MHTLC

177

48.76

EUR

10:52:14

Euronext Dublin (XMSM)

0XL34000000000005MHTLE

199

48.78

EUR

10:52:47

Euronext Dublin (XMSM)

0XL34000000000005MHTM8

603

48.78

EUR

10:52:49

Euronext Dublin (XMSM)

0XL34000000000005MHTM9

1145

48.78

EUR

10:52:53

Euronext Dublin (XMSM)

0XL34000000000005MHTME

245

48.78

EUR

10:52:53

Euronext Dublin (XMSM)

0XL34000000000005MHTMF

46

48.80

EUR

10:54:31

Euronext Dublin (XMSM)

0XL34000000000005MHTP2

210

48.80

EUR

10:54:31

Euronext Dublin (XMSM)

0XL34000000000005MHTP3

684

48.79

EUR

10:54:33

Euronext Dublin (XMSM)

0XL34000000000005MHTP4

585

48.78

EUR

10:55:46

Euronext Dublin (XMSM)

0XL34000000000005MHTQS

150

48.78

EUR

10:55:46

Euronext Dublin (XMSM)

0XL34000000000005MHTQT

131

48.78

EUR

10:55:46

Euronext Dublin (XMSM)

0XL34000000000005MHTQU

234

48.77

EUR

10:55:46

Euronext Dublin (XMSM)

0XL34000000000005MHTQV

400

48.77

EUR

10:57:42

Euronext Dublin (XMSM)

0XL34000000000005MHTT1

226

48.77

EUR

10:58:02

Euronext Dublin (XMSM)

0XL34000000000005MHTTB

16

48.77

EUR

10:58:02

Euronext Dublin (XMSM)

0XL34000000000005MHTTC

39

48.76

EUR

10:58:02

Euronext Dublin (XMSM)

0XL34000000000005MHTTD

44

48.76

EUR

10:58:02

Euronext Dublin (XMSM)

0XL34000000000005MHTTG

164

48.76

EUR

10:58:02

Euronext Dublin (XMSM)

0XL34000000000005MHTTE

150

48.76

EUR

10:58:02

Euronext Dublin (XMSM)

0XL34000000000005MHTTF

284

48.74

EUR

10:58:56

Euronext Dublin (XMSM)

0XL34000000000005MHTUR

264

48.74

EUR

10:59:22

Euronext Dublin (XMSM)

0XL34000000000005MHTVB

140

48.73

EUR

10:59:22

Euronext Dublin (XMSM)

0XL34000000000005MHTVC

150

48.73

EUR

10:59:22

Euronext Dublin (XMSM)

0XL34000000000005MHTVD

215

48.73

EUR

10:59:22

Euronext Dublin (XMSM)

0XL34000000000005MHTVE

39

48.73

EUR

10:59:23

Euronext Dublin (XMSM)

0XL34000000000005MHTVH

400

48.75

EUR

11:00:17

Euronext Dublin (XMSM)

0XL34000000000005MHU0O

149

48.75

EUR

11:00:34

Euronext Dublin (XMSM)

0XL34000000000005MHU0U

34

48.75

EUR

11:00:34

Euronext Dublin (XMSM)

0XL34000000000005MHU0V

409

48.75

EUR

11:00:48

Euronext Dublin (XMSM)

0XL34000000000005MHU1L

250

48.74

EUR

11:01:08

Euronext Dublin (XMSM)

0XL34000000000005MHU22

70

48.74

EUR

11:01:08

Euronext Dublin (XMSM)

0XL34000000000005MHU21

181

48.73

EUR

11:01:08

Euronext Dublin (XMSM)

0XL34000000000005MHU23

69

48.73

EUR

11:02:02

Euronext Dublin (XMSM)

0XL34000000000005MHU3J

100

48.74

EUR

11:04:07

Euronext Dublin (XMSM)

0XL34000000000005MHU5R

70

48.74

EUR

11:04:12

Euronext Dublin (XMSM)

0XL34000000000005MHU5T

142

48.74

EUR

11:04:12

Euronext Dublin (XMSM)

0XL34000000000005MHU5U

213

48.72

EUR

11:04:39

Euronext Dublin (XMSM)

0XL34000000000005MHU6K

26

48.72

EUR

11:04:42

Euronext Dublin (XMSM)

0XL34000000000005MHU6T

220

48.72

EUR

11:04:42

Euronext Dublin (XMSM)

0XL34000000000005MHU6U

140

48.71

EUR

11:04:43

Euronext Dublin (XMSM)

0XL34000000000005MHU71

281

48.71

EUR

11:04:52

Euronext Dublin (XMSM)

0XL34000000000005MHU7G

100

48.70

EUR

11:06:40

Euronext Dublin (XMSM)

0XL34000000000005MHU9V

133

48.70

EUR

11:06:40

Euronext Dublin (XMSM)

0XL34000000000005MHUA0

166

48.71

EUR

11:10:29

Euronext Dublin (XMSM)

0XL34000000000005MHUEJ

196

48.73

EUR

11:15:08

Euronext Dublin (XMSM)

0XL34000000000005MHUK5

239

48.73

EUR

11:15:40

Euronext Dublin (XMSM)

0XL34000000000005MHUKU

42

48.73

EUR

11:16:12

Euronext Dublin (XMSM)

0XL34000000000005MHULU

179

48.73

EUR

11:16:12

Euronext Dublin (XMSM)

0XL34000000000005MHUM5

246

48.71

EUR

11:16:18

Euronext Dublin (XMSM)

0XL34000000000005MHUME

222

48.71

EUR

11:16:42

Euronext Dublin (XMSM)

0XL34000000000005MHUN6

110

48.70

EUR

11:16:48

Euronext Dublin (XMSM)

0XL34000000000005MHUNC

181

48.69

EUR

11:18:48

Euronext Dublin (XMSM)

0XL34000000000005MHUPJ

105

48.69

EUR

11:18:48

Euronext Dublin (XMSM)

0XL34000000000005MHUPL

94

48.68

EUR

11:19:21

Euronext Dublin (XMSM)

0XL34000000000005MHUQ3

96

48.67

EUR

11:19:47

Euronext Dublin (XMSM)

0XL34000000000005MHUQP

38

48.67

EUR

11:19:47

Euronext Dublin (XMSM)

0XL34000000000005MHUQQ

76

48.66

EUR

11:19:57

Euronext Dublin (XMSM)

0XL34000000000005MHUQS

129

48.67

EUR

11:21:24

Euronext Dublin (XMSM)

0XL34000000000005MHUT6

57

48.67

EUR

11:22:27

Euronext Dublin (XMSM)

0XL34000000000005MHUUG

52

48.66

EUR

11:22:38

Euronext Dublin (XMSM)

0XL34000000000005MHUUR

10

48.66

EUR

11:22:38

Euronext Dublin (XMSM)

0XL34000000000005MHUUS

278

48.67

EUR

11:23:37

Euronext Dublin (XMSM)

0XL34000000000005MHV04

22

48.67

EUR

11:23:37

Euronext Dublin (XMSM)

0XL34000000000005MHV03

143

48.67

EUR

11:24:05

Euronext Dublin (XMSM)

0XL34000000000005MHV0V

343

48.66

EUR

11:24:06

Euronext Dublin (XMSM)

0XL34000000000005MHV14

150

48.66

EUR

11:24:06

Euronext Dublin (XMSM)

0XL34000000000005MHV15

113

48.66

EUR

11:24:06

Euronext Dublin (XMSM)

0XL34000000000005MHV16

113

48.66

EUR

11:24:06

Euronext Dublin (XMSM)

0XL34000000000005MHV17

58

48.66

EUR

11:24:06

Euronext Dublin (XMSM)

0XL34000000000005MHV18

20

48.65

EUR

11:24:07

Euronext Dublin (XMSM)

0XL34000000000005MHV19

30

48.65

EUR

11:24:07

Euronext Dublin (XMSM)

0XL34000000000005MHV1B

20

48.65

EUR

11:24:07

Euronext Dublin (XMSM)

0XL34000000000005MHV1A

53

48.65

EUR

11:24:07

Euronext Dublin (XMSM)

0XL34000000000005MHV1C

12

48.65

EUR

11:24:07

Euronext Dublin (XMSM)

0XL34000000000005MHV1D

110

48.65

EUR

11:24:07

Euronext Dublin (XMSM)

0XL34000000000005MHV1F

94

48.65

EUR

11:24:17

Euronext Dublin (XMSM)

0XL34000000000005MHV1S

347

48.67

EUR

11:25:44

Euronext Dublin (XMSM)

0XL34000000000005MHV3L

150

48.71

EUR

11:26:49

Euronext Dublin (XMSM)

0XL34000000000005MHV4D

145

48.70

EUR

11:26:49

Euronext Dublin (XMSM)

0XL34000000000005MHV4E

313

48.70

EUR

11:26:49

Euronext Dublin (XMSM)

0XL34000000000005MHV4F

126

48.70

EUR

11:26:49

Euronext Dublin (XMSM)

0XL34000000000005MHV4G

188

48.74

EUR

11:28:24

Euronext Dublin (XMSM)

0XL34000000000005MHV6G

150

48.74

EUR

11:28:24

Euronext Dublin (XMSM)

0XL34000000000005MHV6F

158

48.73

EUR

11:29:54

Euronext Dublin (XMSM)

0XL34000000000005MHV7V

360

48.76

EUR

11:32:51

Euronext Dublin (XMSM)

0XL34000000000005MHVB0

1004

48.75

EUR

11:32:51

Euronext Dublin (XMSM)

0XL34000000000005MHVB1

70

48.77

EUR

11:33:19

Euronext Dublin (XMSM)

0XL34000000000005MHVB8

70

48.77

EUR

11:33:35

Euronext Dublin (XMSM)

0XL34000000000005MHVBQ

290

48.77

EUR

11:33:42

Euronext Dublin (XMSM)

0XL34000000000005MHVBU

30

48.77

EUR

11:33:42

Euronext Dublin (XMSM)

0XL34000000000005MHVBV

91

48.77

EUR

11:33:42

Euronext Dublin (XMSM)

0XL34000000000005MHVC0

1850

48.75

EUR

11:36:05

Euronext Dublin (XMSM)

0XL34000000000005MHVEJ

543

48.75

EUR

11:36:05

Euronext Dublin (XMSM)

0XL34000000000005MHVEK

254

48.75

EUR

11:36:05

Euronext Dublin (XMSM)

0XL34000000000005MHVEL

116

48.75

EUR

11:36:10

Euronext Dublin (XMSM)

0XL34000000000005MHVEO

143

48.75

EUR

11:36:10

Euronext Dublin (XMSM)

0XL34000000000005MHVEP

58

48.75

EUR

11:36:10

Euronext Dublin (XMSM)

0XL34000000000005MHVEN

133

48.73

EUR

11:36:57

Euronext Dublin (XMSM)

0XL34000000000005MHVG1

68

48.73

EUR

11:36:57

Euronext Dublin (XMSM)

0XL34000000000005MHVG2

2

48.73

EUR

11:36:57

Euronext Dublin (XMSM)

0XL34000000000005MHVFU

266

48.73

EUR

11:36:57

Euronext Dublin (XMSM)

0XL34000000000005MHVFV

1

48.73

EUR

11:36:57

Euronext Dublin (XMSM)

0XL34000000000005MHVFS

300

48.73

EUR

11:36:57

Euronext Dublin (XMSM)

0XL34000000000005MHVFT

428

48.76

EUR

11:40:23

Euronext Dublin (XMSM)

0XL34000000000005MHVLK

166

48.75

EUR

11:40:56

Euronext Dublin (XMSM)

0XL34000000000005MHVN0

286

48.74

EUR

11:41:10

Euronext Dublin (XMSM)

0XL34000000000005MHVN9

244

48.73

EUR

11:41:10

Euronext Dublin (XMSM)

0XL34000000000005MHVNA

12

48.71

EUR

11:43:07

Euronext Dublin (XMSM)

0XL34000000000005MHVPF

99

48.71

EUR

11:43:07

Euronext Dublin (XMSM)

0XL34000000000005MHVPG

138

48.71

EUR

11:43:50

Euronext Dublin (XMSM)

0XL34000000000005MHVPP

205

48.71

EUR

11:43:50

Euronext Dublin (XMSM)

0XL34000000000005MHVPQ

18

48.71

EUR

11:43:50

Euronext Dublin (XMSM)

0XL34000000000005MHVPR

30

48.71

EUR

11:44:06

Euronext Dublin (XMSM)

0XL34000000000005MHVQ7

53

48.71

EUR

11:44:40

Euronext Dublin (XMSM)

0XL34000000000005MHVQU

209

48.71

EUR

11:44:47

Euronext Dublin (XMSM)

0XL34000000000005MHVR6

222

48.70

EUR

11:47:40

Euronext Dublin (XMSM)

0XL34000000000005MHVUA

183

48.70

EUR

11:47:40

Euronext Dublin (XMSM)

0XL34000000000005MHVUB

176

48.70

EUR

11:49:03

Euronext Dublin (XMSM)

0XL34000000000005MI00M

144

48.71

EUR

11:50:06

Euronext Dublin (XMSM)

0XL34000000000005MI035

116

48.70

EUR

11:50:34

Euronext Dublin (XMSM)

0XL34000000000005MI03U

185

48.70

EUR

11:50:34

Euronext Dublin (XMSM)

0XL34000000000005MI03V

129

48.71

EUR

11:52:12

Euronext Dublin (XMSM)

0XL34000000000005MI077

20

48.70

EUR

11:52:15

Euronext Dublin (XMSM)

0XL34000000000005MI078

103

48.70

EUR

11:52:15

Euronext Dublin (XMSM)

0XL34000000000005MI079

71

48.70

EUR

11:53:46

Euronext Dublin (XMSM)

0XL34000000000005MI08T

78

48.70

EUR

11:54:15

Euronext Dublin (XMSM)

0XL34000000000005MI09N

222

48.71

EUR

11:55:32

Euronext Dublin (XMSM)

0XL34000000000005MI0BB

172

48.71

EUR

11:56:11

Euronext Dublin (XMSM)

0XL34000000000005MI0C6

92

48.70

EUR

11:56:11

Euronext Dublin (XMSM)

0XL34000000000005MI0C7

172

48.72

EUR

11:57:34

Euronext Dublin (XMSM)

0XL34000000000005MI0E2

90

48.73

EUR

11:59:00

Euronext Dublin (XMSM)

0XL34000000000005MI0GD

243

48.72

EUR

11:59:02

Euronext Dublin (XMSM)

0XL34000000000005MI0GE

112

48.72

EUR

11:59:02

Euronext Dublin (XMSM)

0XL34000000000005MI0GF

90

48.73

EUR

11:59:42

Euronext Dublin (XMSM)

0XL34000000000005MI0H9

170

48.74

EUR

11:59:48

Euronext Dublin (XMSM)

0XL34000000000005MI0HC

383

48.74

EUR

12:00:30

Euronext Dublin (XMSM)

0XL34000000000005MI0J2

208

48.74

EUR

12:00:30

Euronext Dublin (XMSM)

0XL34000000000005MI0J3

113

48.74

EUR

12:00:30

Euronext Dublin (XMSM)

0XL34000000000005MI0J5

58

48.74

EUR

12:00:30

Euronext Dublin (XMSM)

0XL34000000000005MI0J6

150

48.74

EUR

12:00:30

Euronext Dublin (XMSM)

0XL34000000000005MI0J4

113

48.74

EUR

12:00:30

Euronext Dublin (XMSM)

0XL34000000000005MI0J7

320

48.72

EUR

12:01:02

Euronext Dublin (XMSM)

0XL34000000000005MI0JU

150

48.72

EUR

12:01:02

Euronext Dublin (XMSM)

0XL34000000000005MI0JV

11

48.73

EUR

12:02:30

Euronext Dublin (XMSM)

0XL34000000000005MI0MI

46

48.74

EUR

12:03:00

Euronext Dublin (XMSM)

0XL34000000000005MI0ND

128

48.74

EUR

12:03:00

Euronext Dublin (XMSM)

0XL34000000000005MI0NE

178

48.73

EUR

12:03:06

Euronext Dublin (XMSM)

0XL34000000000005MI0NL

97

48.73

EUR

12:03:06

Euronext Dublin (XMSM)

0XL34000000000005MI0NM

247

48.72

EUR

12:03:09

Euronext Dublin (XMSM)

0XL34000000000005MI0NR

30

48.71

EUR

12:03:09

Euronext Dublin (XMSM)

0XL34000000000005MI0NS

141

48.71

EUR

12:03:09

Euronext Dublin (XMSM)

0XL34000000000005MI0NT

233

48.71

EUR

12:03:18

Euronext Dublin (XMSM)

0XL34000000000005MI0O0

221

48.71

EUR

12:03:23

Euronext Dublin (XMSM)

0XL34000000000005MI0O4

193

48.71

EUR

12:04:39

Euronext Dublin (XMSM)

0XL34000000000005MI0PQ

62

48.71

EUR

12:04:40

Euronext Dublin (XMSM)

0XL34000000000005MI0PR

381

48.70

EUR

12:04:48

Euronext Dublin (XMSM)

0XL34000000000005MI0Q6

127

48.72

EUR

12:05:15

Euronext Dublin (XMSM)

0XL34000000000005MI0RC

92

48.72

EUR

12:05:15

Euronext Dublin (XMSM)

0XL34000000000005MI0RD

113

48.73

EUR

12:05:44

Euronext Dublin (XMSM)

0XL34000000000005MI0S3

71

48.73

EUR

12:05:52

Euronext Dublin (XMSM)

0XL34000000000005MI0S6

320

48.73

EUR

12:06:17

Euronext Dublin (XMSM)

0XL34000000000005MI0SP

4

48.73

EUR

12:07:51

Euronext Dublin (XMSM)

0XL34000000000005MI0UO

1117

48.73

EUR

12:07:51

Euronext Dublin (XMSM)

0XL34000000000005MI0UP

113

48.74

EUR

12:07:51

Euronext Dublin (XMSM)

0XL34000000000005MI0US

113

48.74

EUR

12:07:51

Euronext Dublin (XMSM)

0XL34000000000005MI0UR

234

48.74

EUR

12:07:51

Euronext Dublin (XMSM)

0XL34000000000005MI0UT

150

48.74

EUR

12:07:51

Euronext Dublin (XMSM)

0XL34000000000005MI0UQ

455

48.74

EUR

12:08:46

Euronext Dublin (XMSM)

0XL34000000000005MI100

225

48.74

EUR

12:09:25

Euronext Dublin (XMSM)

0XL34000000000005MI10N

125

48.73

EUR

12:09:41

Euronext Dublin (XMSM)

0XL34000000000005MI116

109

48.72

EUR

12:09:44

Euronext Dublin (XMSM)

0XL34000000000005MI119

195

48.72

EUR

12:09:44

Euronext Dublin (XMSM)

0XL34000000000005MI11A

268

48.72

EUR

12:09:44

Euronext Dublin (XMSM)

0XL34000000000005MI11B

278

48.69

EUR

12:10:04

Euronext Dublin (XMSM)

0XL34000000000005MI11R

150

48.69

EUR

12:10:41

Euronext Dublin (XMSM)

0XL34000000000005MI12Q

38

48.69

EUR

12:10:41

Euronext Dublin (XMSM)

0XL34000000000005MI12P

53

48.69

EUR

12:10:41

Euronext Dublin (XMSM)

0XL34000000000005MI12R

51

48.68

EUR

12:10:41

Euronext Dublin (XMSM)

0XL34000000000005MI12S

62

48.68

EUR

12:13:08

Euronext Dublin (XMSM)

0XL34000000000005MI16J

120

48.68

EUR

12:13:08

Euronext Dublin (XMSM)

0XL34000000000005MI16K

144

48.68

EUR

12:13:08

Euronext Dublin (XMSM)

0XL34000000000005MI16L

17

48.76

EUR

12:20:43

Euronext Dublin (XMSM)

0XL34000000000005MI1ES

129

48.76

EUR

12:20:43

Euronext Dublin (XMSM)

0XL34000000000005MI1EV

113

48.76

EUR

12:20:43

Euronext Dublin (XMSM)

0XL34000000000005MI1ET

113

48.76

EUR

12:20:43

Euronext Dublin (XMSM)

0XL34000000000005MI1EU

320

48.75

EUR

12:20:55

Euronext Dublin (XMSM)

0XL34000000000005MI1F8

180

48.75

EUR

12:20:55

Euronext Dublin (XMSM)

0XL34000000000005MI1F9

331

48.75

EUR

12:23:56

Euronext Dublin (XMSM)

0XL34000000000005MI1ID

343

48.75

EUR

12:24:24

Euronext Dublin (XMSM)

0XL34000000000005MI1JA

150

48.75

EUR

12:24:24

Euronext Dublin (XMSM)

0XL34000000000005MI1J9

275

48.75

EUR

12:25:03

Euronext Dublin (XMSM)

0XL34000000000005MI1K8

344

48.75

EUR

12:27:21

Euronext Dublin (XMSM)

0XL34000000000005MI1NF

256

48.76

EUR

12:29:21

Euronext Dublin (XMSM)

0XL34000000000005MI1QF

76

48.75

EUR

12:29:21

Euronext Dublin (XMSM)

0XL34000000000005MI1QG

389

48.76

EUR

12:30:07

Euronext Dublin (XMSM)

0XL34000000000005MI1RU

27

48.76

EUR

12:31:01

Euronext Dublin (XMSM)

0XL34000000000005MI1T5

349

48.78

EUR

12:35:57

Euronext Dublin (XMSM)

0XL34000000000005MI234

20

48.78

EUR

12:35:57

Euronext Dublin (XMSM)

0XL34000000000005MI235

300

48.78

EUR

12:35:57

Euronext Dublin (XMSM)

0XL34000000000005MI236

139

48.77

EUR

12:36:00

Euronext Dublin (XMSM)

0XL34000000000005MI238

150

48.77

EUR

12:36:00

Euronext Dublin (XMSM)

0XL34000000000005MI239

305

48.80

EUR

12:40:41

Euronext Dublin (XMSM)

0XL34000000000005MI2A3

140

48.80

EUR

12:40:41

Euronext Dublin (XMSM)

0XL34000000000005MI2A4

319

48.80

EUR

12:41:44

Euronext Dublin (XMSM)

0XL34000000000005MI2BD

4

48.80

EUR

12:41:44

Euronext Dublin (XMSM)

0XL34000000000005MI2BE

91

48.80

EUR

12:42:12

Euronext Dublin (XMSM)

0XL34000000000005MI2BN

232

48.80

EUR

12:42:41

Euronext Dublin (XMSM)

0XL34000000000005MI2C3

186

48.79

EUR

12:42:41

Euronext Dublin (XMSM)

0XL34000000000005MI2C4

63

48.79

EUR

12:42:41

Euronext Dublin (XMSM)

0XL34000000000005MI2C5

150

48.79

EUR

12:43:07

Euronext Dublin (XMSM)

0XL34000000000005MI2CJ

86

48.82

EUR

12:44:26

Euronext Dublin (XMSM)

0XL34000000000005MI2E4

206

48.82

EUR

12:44:26

Euronext Dublin (XMSM)

0XL34000000000005MI2E5

115

48.82

EUR

12:44:26

Euronext Dublin (XMSM)

0XL34000000000005MI2E3

153

48.81

EUR

12:45:58

Euronext Dublin (XMSM)

0XL34000000000005MI2GC

143

48.81

EUR

12:46:39

Euronext Dublin (XMSM)

0XL34000000000005MI2HB

196

48.80

EUR

12:46:44

Euronext Dublin (XMSM)

0XL34000000000005MI2HJ

423

48.80

EUR

12:46:45

Euronext Dublin (XMSM)

0XL34000000000005MI2HO

150

48.80

EUR

12:46:45

Euronext Dublin (XMSM)

0XL34000000000005MI2HN

265

48.81

EUR

12:49:37

Euronext Dublin (XMSM)

0XL34000000000005MI2L3

56

48.82

EUR

12:50:26

Euronext Dublin (XMSM)

0XL34000000000005MI2MF

40

48.82

EUR

12:50:26

Euronext Dublin (XMSM)

0XL34000000000005MI2MG

229

48.82

EUR

12:50:26

Euronext Dublin (XMSM)

0XL34000000000005MI2ME

56

48.82

EUR

12:50:26

Euronext Dublin (XMSM)

0XL34000000000005MI2MD

60

48.82

EUR

12:51:00

Euronext Dublin (XMSM)

0XL34000000000005MI2NJ

217

48.81

EUR

12:51:36

Euronext Dublin (XMSM)

0XL34000000000005MI2O9

496

48.84

EUR

12:52:01

Euronext Dublin (XMSM)

0XL34000000000005MI2OM

44

48.84

EUR

12:54:00

Euronext Dublin (XMSM)

0XL34000000000005MI2RD

355

48.84

EUR

12:54:00

Euronext Dublin (XMSM)

0XL34000000000005MI2RE

157

48.83

EUR

12:54:00

Euronext Dublin (XMSM)

0XL34000000000005MI2RF

137

48.83

EUR

12:55:24

Euronext Dublin (XMSM)

0XL34000000000005MI2TD

266

48.82

EUR

12:55:24

Euronext Dublin (XMSM)

0XL34000000000005MI2TE

111

48.80

EUR

12:56:00

Euronext Dublin (XMSM)

0XL34000000000005MI2U8

150

48.80

EUR

12:56:00

Euronext Dublin (XMSM)

0XL34000000000005MI2U7

155

48.79

EUR

12:56:06

Euronext Dublin (XMSM)

0XL34000000000005MI2UH

28

48.79

EUR

12:56:08

Euronext Dublin (XMSM)

0XL34000000000005MI2UL

141

48.79

EUR

12:56:08

Euronext Dublin (XMSM)

0XL34000000000005MI2UK

10

48.79

EUR

12:56:37

Euronext Dublin (XMSM)

0XL34000000000005MI2V6

150

48.79

EUR

12:56:37

Euronext Dublin (XMSM)

0XL34000000000005MI2V5

96

48.78

EUR

12:56:37

Euronext Dublin (XMSM)

0XL34000000000005MI2V7

118

48.77

EUR

12:56:38

Euronext Dublin (XMSM)

0XL34000000000005MI2V9

115

48.77

EUR

12:57:48

Euronext Dublin (XMSM)

0XL34000000000005MI30K

59

48.77

EUR

12:57:48

Euronext Dublin (XMSM)

0XL34000000000005MI30L

138

48.78

EUR

12:59:45

Euronext Dublin (XMSM)

0XL34000000000005MI33B

21

48.77

EUR

13:01:16

Euronext Dublin (XMSM)

0XL34000000000005MI35E

160

48.77

EUR

13:01:24

Euronext Dublin (XMSM)

0XL34000000000005MI35K

1367

48.78

EUR

13:01:50

Euronext Dublin (XMSM)

0XL34000000000005MI368

451

48.78

EUR

13:01:50

Euronext Dublin (XMSM)

0XL34000000000005MI369

94

48.81

EUR

13:06:29

Euronext Dublin (XMSM)

0XL34000000000005MI3E3

69

48.81

EUR

13:06:29

Euronext Dublin (XMSM)

0XL34000000000005MI3E5

68

48.81

EUR

13:06:29

Euronext Dublin (XMSM)

0XL34000000000005MI3E4

133

48.83

EUR

13:07:30

Euronext Dublin (XMSM)

0XL34000000000005MI3F3

211

48.84

EUR

13:08:06

Euronext Dublin (XMSM)

0XL34000000000005MI3G2

113

48.84

EUR

13:08:06

Euronext Dublin (XMSM)

0XL34000000000005MI3G1

113

48.84

EUR

13:08:06

Euronext Dublin (XMSM)

0XL34000000000005MI3G0

50

48.84

EUR

13:08:06

Euronext Dublin (XMSM)

0XL34000000000005MI3FV

684

48.82

EUR

13:08:42

Euronext Dublin (XMSM)

0XL34000000000005MI3HF

240

48.84

EUR

13:09:12

Euronext Dublin (XMSM)

0XL34000000000005MI3I8

120

48.84

EUR

13:10:27

Euronext Dublin (XMSM)

0XL34000000000005MI3KS

338

48.83

EUR

13:10:35

Euronext Dublin (XMSM)

0XL34000000000005MI3L2

89

48.84

EUR

13:12:25

Euronext Dublin (XMSM)

0XL34000000000005MI3MV

251

48.83

EUR

13:12:33

Euronext Dublin (XMSM)

0XL34000000000005MI3N3

32

48.82

EUR

13:12:33

Euronext Dublin (XMSM)

0XL34000000000005MI3N5

150

48.82

EUR

13:12:33

Euronext Dublin (XMSM)

0XL34000000000005MI3N4

185

48.82

EUR

13:14:03

Euronext Dublin (XMSM)

0XL34000000000005MI3OO

322

48.82

EUR

13:16:24

Euronext Dublin (XMSM)

0XL34000000000005MI3SQ

328

48.81

EUR

13:16:41

Euronext Dublin (XMSM)

0XL34000000000005MI3TF

68

48.81

EUR

13:16:41

Euronext Dublin (XMSM)

0XL34000000000005MI3TG

7

48.83

EUR

13:18:30

Euronext Dublin (XMSM)

0XL34000000000005MI40I

335

48.83

EUR

13:18:30

Euronext Dublin (XMSM)

0XL34000000000005MI40J

662

48.90

EUR

13:20:11

Euronext Dublin (XMSM)

0XL34000000000005MI42J

426

48.90

EUR

13:20:11

Euronext Dublin (XMSM)

0XL34000000000005MI42K

50

48.90

EUR

13:20:12

Euronext Dublin (XMSM)

0XL34000000000005MI42O

194

48.90

EUR

13:20:12

Euronext Dublin (XMSM)

0XL34000000000005MI42P

150

48.90

EUR

13:20:12

Euronext Dublin (XMSM)

0XL34000000000005MI42N

67

48.90

EUR

13:20:12

Euronext Dublin (XMSM)

0XL34000000000005MI42Q

113

48.90

EUR

13:20:12

Euronext Dublin (XMSM)

0XL34000000000005MI42R

194

48.90

EUR

13:20:12

Euronext Dublin (XMSM)

0XL34000000000005MI42S

114

48.91

EUR

13:20:26

Euronext Dublin (XMSM)

0XL34000000000005MI43H

31

48.91

EUR

13:20:26

Euronext Dublin (XMSM)

0XL34000000000005MI43G

117

48.92

EUR

13:20:40

Euronext Dublin (XMSM)

0XL34000000000005MI43N

38

48.92

EUR

13:20:40

Euronext Dublin (XMSM)

0XL34000000000005MI43M

15

48.91

EUR

13:20:42

Euronext Dublin (XMSM)

0XL34000000000005MI43R

398

48.91

EUR

13:20:49

Euronext Dublin (XMSM)

0XL34000000000005MI43V

300

48.91

EUR

13:21:02

Euronext Dublin (XMSM)

0XL34000000000005MI44B

574

48.91

EUR

13:21:02

Euronext Dublin (XMSM)

0XL34000000000005MI44C

30

48.91

EUR

13:21:02

Euronext Dublin (XMSM)

0XL34000000000005MI44A

110

48.91

EUR

13:21:02

Euronext Dublin (XMSM)

0XL34000000000005MI44D

260

48.91

EUR

13:21:02

Euronext Dublin (XMSM)

0XL34000000000005MI44E

50

48.91

EUR

13:21:02

Euronext Dublin (XMSM)

0XL34000000000005MI44F

170

48.89

EUR

13:22:28

Euronext Dublin (XMSM)

0XL34000000000005MI47R

51

48.89

EUR

13:22:35

Euronext Dublin (XMSM)

0XL34000000000005MI480

138

48.88

EUR

13:22:35

Euronext Dublin (XMSM)

0XL34000000000005MI481

10

48.88

EUR

13:22:35

Euronext Dublin (XMSM)

0XL34000000000005MI482

518

48.90

EUR

13:24:08

Euronext Dublin (XMSM)

0XL34000000000005MI4A5

57

48.89

EUR

13:24:45

Euronext Dublin (XMSM)

0XL34000000000005MI4BK

237

48.89

EUR

13:24:45

Euronext Dublin (XMSM)

0XL34000000000005MI4BN

134

48.89

EUR

13:24:45

Euronext Dublin (XMSM)

0XL34000000000005MI4BL

12

48.89

EUR

13:24:45

Euronext Dublin (XMSM)

0XL34000000000005MI4BM

258

48.89

EUR

13:26:10

Euronext Dublin (XMSM)

0XL34000000000005MI4EJ

150

48.89

EUR

13:26:11

Euronext Dublin (XMSM)

0XL34000000000005MI4EK

46

48.89

EUR

13:26:11

Euronext Dublin (XMSM)

0XL34000000000005MI4EL

131

48.88

EUR

13:26:36

Euronext Dublin (XMSM)

0XL34000000000005MI4FK

154

48.88

EUR

13:26:40

Euronext Dublin (XMSM)

0XL34000000000005MI4FL

280

48.88

EUR

13:29:08

Euronext Dublin (XMSM)

0XL34000000000005MI4JD

171

48.87

EUR

13:29:08

Euronext Dublin (XMSM)

0XL34000000000005MI4JE

82

48.85

EUR

13:29:08

Euronext Dublin (XMSM)

0XL34000000000005MI4JF

610

48.85

EUR

13:29:08

Euronext Dublin (XMSM)

0XL34000000000005MI4JG

486

48.85

EUR

13:29:08

Euronext Dublin (XMSM)

0XL34000000000005MI4JH

334

48.85

EUR

13:29:10

Euronext Dublin (XMSM)

0XL34000000000005MI4JJ

136

48.84

EUR

13:29:10

Euronext Dublin (XMSM)

0XL34000000000005MI4JK

237

48.84

EUR

13:29:11

Euronext Dublin (XMSM)

0XL34000000000005MI4JP

126

48.84

EUR

13:29:18

Euronext Dublin (XMSM)

0XL34000000000005MI4K2

50

48.84

EUR

13:29:21

Euronext Dublin (XMSM)

0XL34000000000005MI4K5

241

48.86

EUR

13:31:46

Euronext Dublin (XMSM)

0XL34000000000005MI4PM

84

48.86

EUR

13:31:46

Euronext Dublin (XMSM)

0XL34000000000005MI4PL

180

48.94

EUR

13:34:29

Euronext Dublin (XMSM)

0XL34000000000005MI51M

150

48.94

EUR

13:34:29

Euronext Dublin (XMSM)

0XL34000000000005MI51R

87

48.94

EUR

13:34:29

Euronext Dublin (XMSM)

0XL34000000000005MI51S

382

48.94

EUR

13:34:29

Euronext Dublin (XMSM)

0XL34000000000005MI51Q

189

48.92

EUR

13:34:39

Euronext Dublin (XMSM)

0XL34000000000005MI52J

150

48.92

EUR

13:34:39

Euronext Dublin (XMSM)

0XL34000000000005MI52I

207

48.92

EUR

13:34:43

Euronext Dublin (XMSM)

0XL34000000000005MI52R

285

48.91

EUR

13:35:57

Euronext Dublin (XMSM)

0XL34000000000005MI56D

214

48.91

EUR

13:35:57

Euronext Dublin (XMSM)

0XL34000000000005MI56C

200

48.91

EUR

13:35:57

Euronext Dublin (XMSM)

0XL34000000000005MI56E

163

48.90

EUR

13:36:06

Euronext Dublin (XMSM)

0XL34000000000005MI56K

38

48.90

EUR

13:36:06

Euronext Dublin (XMSM)

0XL34000000000005MI56L

1

48.90

EUR

13:36:06

Euronext Dublin (XMSM)

0XL34000000000005MI56M

70

48.90

EUR

13:36:12

Euronext Dublin (XMSM)

0XL34000000000005MI56V

111

48.89

EUR

13:36:12

Euronext Dublin (XMSM)

0XL34000000000005MI570

97

48.89

EUR

13:36:19

Euronext Dublin (XMSM)

0XL34000000000005MI577

150

48.89

EUR

13:37:31

Euronext Dublin (XMSM)

0XL34000000000005MI599

14

48.89

EUR

13:37:31

Euronext Dublin (XMSM)

0XL34000000000005MI59A

53

48.89

EUR

13:37:44

Euronext Dublin (XMSM)

0XL34000000000005MI59Q

24

48.89

EUR

13:37:57

Euronext Dublin (XMSM)

0XL34000000000005MI5A9

22

48.89

EUR

13:37:57

Euronext Dublin (XMSM)

0XL34000000000005MI5A8

31

48.89

EUR

13:37:57

Euronext Dublin (XMSM)

0XL34000000000005MI5AB

11

48.89

EUR

13:37:57

Euronext Dublin (XMSM)

0XL34000000000005MI5AA

62

48.89

EUR

13:37:57

Euronext Dublin (XMSM)

0XL34000000000005MI5AD

158

48.90

EUR

13:39:13

Euronext Dublin (XMSM)

0XL34000000000005MI5CD

32

48.90

EUR

13:39:16

Euronext Dublin (XMSM)

0XL34000000000005MI5CF

41

48.90

EUR

13:39:16

Euronext Dublin (XMSM)

0XL34000000000005MI5CJ

12

48.90

EUR

13:39:16

Euronext Dublin (XMSM)

0XL34000000000005MI5CG

12

48.90

EUR

13:39:16

Euronext Dublin (XMSM)

0XL34000000000005MI5CI

68

48.90

EUR

13:39:16

Euronext Dublin (XMSM)

0XL34000000000005MI5CK

253

48.90

EUR

13:40:27

Euronext Dublin (XMSM)

0XL34000000000005MI5EQ

112

48.90

EUR

13:41:51

Euronext Dublin (XMSM)

0XL34000000000005MI5G7

123

48.89

EUR

13:43:51

Euronext Dublin (XMSM)

0XL34000000000005MI5IS

258

48.88

EUR

13:43:51

Euronext Dublin (XMSM)

0XL34000000000005MI5IT

76

48.88

EUR

13:43:51

Euronext Dublin (XMSM)

0XL34000000000005MI5IV

16

48.88

EUR

13:43:51

Euronext Dublin (XMSM)

0XL34000000000005MI5IU

65

48.87

EUR

13:43:51

Euronext Dublin (XMSM)

0XL34000000000005MI5J0

269

48.85

EUR

13:43:56

Euronext Dublin (XMSM)

0XL34000000000005MI5J6

204

48.85

EUR

13:43:59

Euronext Dublin (XMSM)

0XL34000000000005MI5J9

57

48.86

EUR

13:46:30

Euronext Dublin (XMSM)

0XL34000000000005MI5O5

150

48.86

EUR

13:46:30

Euronext Dublin (XMSM)

0XL34000000000005MI5O4

188

48.85

EUR

13:46:40

Euronext Dublin (XMSM)

0XL34000000000005MI5OM

23

48.85

EUR

13:46:40

Euronext Dublin (XMSM)

0XL34000000000005MI5ON

174

48.85

EUR

13:47:40

Euronext Dublin (XMSM)

0XL34000000000005MI5Q1

405

48.84

EUR

13:48:31

Euronext Dublin (XMSM)

0XL34000000000005MI5QS

125

48.84

EUR

13:48:34

Euronext Dublin (XMSM)

0XL34000000000005MI5QT

124

48.83

EUR

13:48:52

Euronext Dublin (XMSM)

0XL34000000000005MI5R7

110

48.83

EUR

13:49:11

Euronext Dublin (XMSM)

0XL34000000000005MI5RO

7

48.82

EUR

13:49:39

Euronext Dublin (XMSM)

0XL34000000000005MI5SU

97

48.82

EUR

13:49:39

Euronext Dublin (XMSM)

0XL34000000000005MI5T0

81

48.82

EUR

13:50:50

Euronext Dublin (XMSM)

0XL34000000000005MI5V1

234

48.82

EUR

13:50:50

Euronext Dublin (XMSM)

0XL34000000000005MI5V0

150

48.83

EUR

13:53:35

Euronext Dublin (XMSM)

0XL34000000000005MI63F

105

48.83

EUR

13:53:35

Euronext Dublin (XMSM)

0XL34000000000005MI63G

96

48.82

EUR

13:53:35

Euronext Dublin (XMSM)

0XL34000000000005MI63I

22

48.82

EUR

13:53:35

Euronext Dublin (XMSM)

0XL34000000000005MI63J

356

48.81

EUR

13:54:30

Euronext Dublin (XMSM)

0XL34000000000005MI661

694

48.81

EUR

13:54:32

Euronext Dublin (XMSM)

0XL34000000000005MI664

135

48.81

EUR

13:54:32

Euronext Dublin (XMSM)

0XL34000000000005MI663

344

48.81

EUR

13:54:43

Euronext Dublin (XMSM)

0XL34000000000005MI66C

301

48.80

EUR

13:54:43

Euronext Dublin (XMSM)

0XL34000000000005MI66D

40

48.81

EUR

13:55:06

Euronext Dublin (XMSM)

0XL34000000000005MI671

86

48.81

EUR

13:55:06

Euronext Dublin (XMSM)

0XL34000000000005MI670

577

48.82

EUR

13:57:30

Euronext Dublin (XMSM)

0XL34000000000005MI6AJ

150

48.89

EUR

14:00:31

Euronext Dublin (XMSM)

0XL34000000000005MI6FM

970

48.89

EUR

14:00:45

Euronext Dublin (XMSM)

0XL34000000000005MI6G8

406

48.88

EUR

14:01:01

Euronext Dublin (XMSM)

0XL34000000000005MI6GS

304

48.87

EUR

14:01:11

Euronext Dublin (XMSM)

0XL34000000000005MI6HE

279

48.88

EUR

14:02:35

Euronext Dublin (XMSM)

0XL34000000000005MI6KJ

20

48.87

EUR

14:02:46

Euronext Dublin (XMSM)

0XL34000000000005MI6KR

239

48.87

EUR

14:02:46

Euronext Dublin (XMSM)

0XL34000000000005MI6KS

95

48.86

EUR

14:02:46

Euronext Dublin (XMSM)

0XL34000000000005MI6KU

51

48.86

EUR

14:02:51

Euronext Dublin (XMSM)

0XL34000000000005MI6L7

100

48.86

EUR

14:03:10

Euronext Dublin (XMSM)

0XL34000000000005MI6M0

33

48.86

EUR

14:03:10

Euronext Dublin (XMSM)

0XL34000000000005MI6LV

94

48.85

EUR

14:03:18

Euronext Dublin (XMSM)

0XL34000000000005MI6M8

115

48.84

EUR

14:03:18

Euronext Dublin (XMSM)

0XL34000000000005MI6MB

71

48.85

EUR

14:06:05

Euronext Dublin (XMSM)

0XL34000000000005MI6S3

233

48.84

EUR

14:08:05

Euronext Dublin (XMSM)

0XL34000000000005MI70I

87

48.83

EUR

14:08:05

Euronext Dublin (XMSM)

0XL34000000000005MI70J

301

48.87

EUR

14:11:42

Euronext Dublin (XMSM)

0XL34000000000005MI79F

108

48.87

EUR

14:11:42

Euronext Dublin (XMSM)

0XL34000000000005MI79E

328

48.87

EUR

14:12:43

Euronext Dublin (XMSM)

0XL34000000000005MI7C1

257

48.87

EUR

14:13:06

Euronext Dublin (XMSM)

0XL34000000000005MI7DG

186

48.87

EUR

14:13:14

Euronext Dublin (XMSM)

0XL34000000000005MI7DR

150

48.88

EUR

14:14:17

Euronext Dublin (XMSM)

0XL34000000000005MI7FJ

98

48.88

EUR

14:14:17

Euronext Dublin (XMSM)

0XL34000000000005MI7FK

118

48.87

EUR

14:14:43

Euronext Dublin (XMSM)

0XL34000000000005MI7GE

226

48.92

EUR

14:16:43

Euronext Dublin (XMSM)

0XL34000000000005MI7LM

637

48.95

EUR

14:17:12

Euronext Dublin (XMSM)

0XL34000000000005MI7MB

200

48.95

EUR

14:17:12

Euronext Dublin (XMSM)

0XL34000000000005MI7MA

86

48.94

EUR

14:17:12

Euronext Dublin (XMSM)

0XL34000000000005MI7MF

235

48.94

EUR

14:17:12

Euronext Dublin (XMSM)

0XL34000000000005MI7MG

17

48.93

EUR

14:17:12

Euronext Dublin (XMSM)

0XL34000000000005MI7MH

276

48.93

EUR

14:17:20

Euronext Dublin (XMSM)

0XL34000000000005MI7MT

212

48.93

EUR

14:17:39

Euronext Dublin (XMSM)

0XL34000000000005MI7NB

235

48.92

EUR

14:18:17

Euronext Dublin (XMSM)

0XL34000000000005MI7OI

258

48.93

EUR

14:19:17

Euronext Dublin (XMSM)

0XL34000000000005MI7QK

87

48.93

EUR

14:19:17

Euronext Dublin (XMSM)

0XL34000000000005MI7QJ

83

48.93

EUR

14:19:20

Euronext Dublin (XMSM)

0XL34000000000005MI7QL

367

48.92

EUR

14:21:42

Euronext Dublin (XMSM)

0XL34000000000005MI811

168

48.92

EUR

14:21:44

Euronext Dublin (XMSM)

0XL34000000000005MI815

93

48.93

EUR

14:23:47

Euronext Dublin (XMSM)

0XL34000000000005MI840

147

48.93

EUR

14:23:47

Euronext Dublin (XMSM)

0XL34000000000005MI83V

64

48.93

EUR

14:23:47

Euronext Dublin (XMSM)

0XL34000000000005MI841

150

48.93

EUR

14:23:47

Euronext Dublin (XMSM)

0XL34000000000005MI83T

107

48.93

EUR

14:23:47

Euronext Dublin (XMSM)

0XL34000000000005MI83U

149

48.93

EUR

14:23:50

Euronext Dublin (XMSM)

0XL34000000000005MI849

154

48.93

EUR

14:23:50

Euronext Dublin (XMSM)

0XL34000000000005MI84A

78

48.92

EUR

14:23:50

Euronext Dublin (XMSM)

0XL34000000000005MI84B

112

48.92

EUR

14:24:11

Euronext Dublin (XMSM)

0XL34000000000005MI850

24

48.91

EUR

14:24:29

Euronext Dublin (XMSM)

0XL34000000000005MI85K

437

48.91

EUR

14:24:29

Euronext Dublin (XMSM)

0XL34000000000005MI85L

275

48.91

EUR

14:24:30

Euronext Dublin (XMSM)

0XL34000000000005MI85M

25

48.90

EUR

14:24:31

Euronext Dublin (XMSM)

0XL34000000000005MI85S

44

48.90

EUR

14:24:43

Euronext Dublin (XMSM)

0XL34000000000005MI86A

90

48.90

EUR

14:25:01

Euronext Dublin (XMSM)

0XL34000000000005MI86L

113

48.90

EUR

14:25:01

Euronext Dublin (XMSM)

0XL34000000000005MI86O

20

48.90

EUR

14:25:01

Euronext Dublin (XMSM)

0XL34000000000005MI86P

21

48.90

EUR

14:25:01

Euronext Dublin (XMSM)

0XL34000000000005MI86N

83

48.90

EUR

14:27:08

Euronext Dublin (XMSM)

0XL34000000000005MI8B5

126

48.89

EUR

14:27:08

Euronext Dublin (XMSM)

0XL34000000000005MI8B6

26

48.88

EUR

14:27:09

Euronext Dublin (XMSM)

0XL34000000000005MI8B9

86

48.88

EUR

14:27:09

Euronext Dublin (XMSM)

0XL34000000000005MI8B8

394

48.91

EUR

14:27:55

Euronext Dublin (XMSM)

0XL34000000000005MI8CN

294

48.90

EUR

14:27:56

Euronext Dublin (XMSM)

0XL34000000000005MI8CO

469

48.89

EUR

14:28:09

Euronext Dublin (XMSM)

0XL34000000000005MI8DD

262

48.90

EUR

14:28:55

Euronext Dublin (XMSM)

0XL34000000000005MI8F2

368

48.90

EUR

14:29:52

Euronext Dublin (XMSM)

0XL34000000000005MI8HG

199

48.89

EUR

14:30:00

Euronext Dublin (XMSM)

0XL34000000000005MI8I2

115

48.89

EUR

14:30:00

Euronext Dublin (XMSM)

0XL34000000000005MI8I3

344

48.88

EUR

14:30:01

Euronext Dublin (XMSM)

0XL34000000000005MI8IC

150

48.89

EUR

14:30:04

Euronext Dublin (XMSM)

0XL34000000000005MI8J0

68

48.89

EUR

14:30:04

Euronext Dublin (XMSM)

0XL34000000000005MI8J1

1183

48.88

EUR

14:30:04

Euronext Dublin (XMSM)

0XL34000000000005MI8J2

171

48.85

EUR

14:30:06

Euronext Dublin (XMSM)

0XL34000000000005MI8JD

266

48.85

EUR

14:30:06

Euronext Dublin (XMSM)

0XL34000000000005MI8JF

400

48.85

EUR

14:30:06

Euronext Dublin (XMSM)

0XL34000000000005MI8JE

272

48.85

EUR

14:30:06

Euronext Dublin (XMSM)

0XL34000000000005MI8JG

240

48.84

EUR

14:30:09

Euronext Dublin (XMSM)

0XL34000000000005MI8JP

166

48.84

EUR

14:30:10

Euronext Dublin (XMSM)

0XL34000000000005MI8K1

102

48.83

EUR

14:30:11

Euronext Dublin (XMSM)

0XL34000000000005MI8K3

178

48.84

EUR

14:30:11

Euronext Dublin (XMSM)

0XL34000000000005MI8K2

139

48.83

EUR

14:30:13

Euronext Dublin (XMSM)

0XL34000000000005MI8K9

60

48.83

EUR

14:30:13

Euronext Dublin (XMSM)

0XL34000000000005MI8KA

107

48.82

EUR

14:30:13

Euronext Dublin (XMSM)

0XL34000000000005MI8KB

26

48.84

EUR

14:30:17

Euronext Dublin (XMSM)

0XL34000000000005MI8L5

202

48.84

EUR

14:30:18

Euronext Dublin (XMSM)

0XL34000000000005MI8LC

159

48.82

EUR

14:30:23

Euronext Dublin (XMSM)

0XL34000000000005MI8LN

8

48.82

EUR

14:30:23

Euronext Dublin (XMSM)

0XL34000000000005MI8LO

165

48.82

EUR

14:30:27

Euronext Dublin (XMSM)

0XL34000000000005MI8M1

94

48.81

EUR

14:30:27

Euronext Dublin (XMSM)

0XL34000000000005MI8M0

78

48.81

EUR

14:30:46

Euronext Dublin (XMSM)

0XL34000000000005MI8NF

67

48.81

EUR

14:30:51

Euronext Dublin (XMSM)

0XL34000000000005MI8NL

80

48.81

EUR

14:30:51

Euronext Dublin (XMSM)

0XL34000000000005MI8NM

81

48.80

EUR

14:30:51

Euronext Dublin (XMSM)

0XL34000000000005MI8NN

195

48.81

EUR

14:31:16

Euronext Dublin (XMSM)

0XL34000000000005MI8Q7

578

48.85

EUR

14:32:10

Euronext Dublin (XMSM)

0XL34000000000005MI8TO

1317

48.86

EUR

14:32:18

Euronext Dublin (XMSM)

0XL34000000000005MI8UP

904

48.86

EUR

14:32:18

Euronext Dublin (XMSM)

0XL34000000000005MI8UQ

100

48.87

EUR

14:32:26

Euronext Dublin (XMSM)

0XL34000000000005MI907

6

48.87

EUR

14:32:26

Euronext Dublin (XMSM)

0XL34000000000005MI908

93

48.86

EUR

14:32:29

Euronext Dublin (XMSM)

0XL34000000000005MI90M

123

48.86

EUR

14:32:29

Euronext Dublin (XMSM)

0XL34000000000005MI90L

307

48.86

EUR

14:32:29

Euronext Dublin (XMSM)

0XL34000000000005MI90K

150

48.85

EUR

14:32:29

Euronext Dublin (XMSM)

0XL34000000000005MI90N

171

48.85

EUR

14:32:32

Euronext Dublin (XMSM)

0XL34000000000005MI90S

157

48.86

EUR

14:33:00

Euronext Dublin (XMSM)

0XL34000000000005MI92H

138

48.87

EUR

14:33:37

Euronext Dublin (XMSM)

0XL34000000000005MI95M

103

48.87

EUR

14:33:39

Euronext Dublin (XMSM)

0XL34000000000005MI95O

222

48.91

EUR

14:35:01

Euronext Dublin (XMSM)

0XL34000000000005MI9CO

76

48.90

EUR

14:35:01

Euronext Dublin (XMSM)

0XL34000000000005MI9CP

318

48.90

EUR

14:35:11

Euronext Dublin (XMSM)

0XL34000000000005MI9E6

87

48.89

EUR

14:35:20

Euronext Dublin (XMSM)

0XL34000000000005MI9ET

150

48.89

EUR

14:35:20

Euronext Dublin (XMSM)

0XL34000000000005MI9ES

73

48.89

EUR

14:35:20

Euronext Dublin (XMSM)

0XL34000000000005MI9EV

223

48.88

EUR

14:35:23

Euronext Dublin (XMSM)

0XL34000000000005MI9F8

150

48.88

EUR

14:35:23

Euronext Dublin (XMSM)

0XL34000000000005MI9F9

75

48.88

EUR

14:35:23

Euronext Dublin (XMSM)

0XL34000000000005MI9FB

144

48.88

EUR

14:36:00

Euronext Dublin (XMSM)

0XL34000000000005MI9I2

137

48.88

EUR

14:36:02

Euronext Dublin (XMSM)

0XL34000000000005MI9I6

90

48.91

EUR

14:37:01

Euronext Dublin (XMSM)

0XL34000000000005MI9LS

77

48.91

EUR

14:37:01

Euronext Dublin (XMSM)

0XL34000000000005MI9LR

39

48.89

EUR

14:37:16

Euronext Dublin (XMSM)

0XL34000000000005MI9MQ

352

48.89

EUR

14:37:40

Euronext Dublin (XMSM)

0XL34000000000005MI9O1

174

48.89

EUR

14:37:57

Euronext Dublin (XMSM)

0XL34000000000005MI9PA

103

48.90

EUR

14:39:26

Euronext Dublin (XMSM)

0XL34000000000005MI9V5

164

48.89

EUR

14:41:45

Euronext Dublin (XMSM)

0XL34000000000005MIA7B

233

48.88

EUR

14:41:45

Euronext Dublin (XMSM)

0XL34000000000005MIA7C

27

48.88

EUR

14:43:01

Euronext Dublin (XMSM)

0XL34000000000005MIADF

147

48.88

EUR

14:43:01

Euronext Dublin (XMSM)

0XL34000000000005MIADG

8

48.87

EUR

14:43:01

Euronext Dublin (XMSM)

0XL34000000000005MIADJ

150

48.87

EUR

14:43:01

Euronext Dublin (XMSM)

0XL34000000000005MIADI

242

48.87

EUR

14:43:42

Euronext Dublin (XMSM)

0XL34000000000005MIAG4

40

48.87

EUR

14:44:13

Euronext Dublin (XMSM)

0XL34000000000005MIAHM

278

48.87

EUR

14:44:13

Euronext Dublin (XMSM)

0XL34000000000005MIAHN

155

48.86

EUR

14:44:32

Euronext Dublin (XMSM)

0XL34000000000005MIAJ5

277

48.86

EUR

14:44:55

Euronext Dublin (XMSM)

0XL34000000000005MIAKB

41

48.85

EUR

14:44:55

Euronext Dublin (XMSM)

0XL34000000000005MIAKD

105

48.85

EUR

14:44:55

Euronext Dublin (XMSM)

0XL34000000000005MIAKE

117

48.85

EUR

14:44:55

Euronext Dublin (XMSM)

0XL34000000000005MIAKG

63

48.85

EUR

14:45:00

Euronext Dublin (XMSM)

0XL34000000000005MIAKV

300

48.85

EUR

14:45:00

Euronext Dublin (XMSM)

0XL34000000000005MIAKU

79

48.83

EUR

14:45:02

Euronext Dublin (XMSM)

0XL34000000000005MIAL5

181

48.85

EUR

14:46:09

Euronext Dublin (XMSM)

0XL34000000000005MIANV

234

48.85

EUR

14:46:09

Euronext Dublin (XMSM)

0XL34000000000005MIAO0

50

48.85

EUR

14:46:09

Euronext Dublin (XMSM)

0XL34000000000005MIAO1

202

48.89

EUR

14:47:06

Euronext Dublin (XMSM)

0XL34000000000005MIAQF

79

48.89

EUR

14:47:06

Euronext Dublin (XMSM)

0XL34000000000005MIAQE

113

48.89

EUR

14:47:06

Euronext Dublin (XMSM)

0XL34000000000005MIAQG

113

48.89

EUR

14:47:06

Euronext Dublin (XMSM)

0XL34000000000005MIAQH

180

48.89

EUR

14:47:06

Euronext Dublin (XMSM)

0XL34000000000005MIAQD

346

48.88

EUR

14:47:24

Euronext Dublin (XMSM)

0XL34000000000005MIAR9

271

48.92

EUR

14:49:29

Euronext Dublin (XMSM)

0XL34000000000005MIB04

120

48.91

EUR

14:49:29

Euronext Dublin (XMSM)

0XL34000000000005MIB05

291

48.91

EUR

14:49:29

Euronext Dublin (XMSM)

0XL34000000000005MIB06

276

48.90

EUR

14:49:43

Euronext Dublin (XMSM)

0XL34000000000005MIB0S

14

48.90

EUR

14:49:47

Euronext Dublin (XMSM)

0XL34000000000005MIB0V

230

48.91

EUR

14:50:35

Euronext Dublin (XMSM)

0XL34000000000005MIB2K

158

48.91

EUR

14:50:35

Euronext Dublin (XMSM)

0XL34000000000005MIB2L

15

48.91

EUR

14:50:35

Euronext Dublin (XMSM)

0XL34000000000005MIB2M

216

48.92

EUR

14:50:59

Euronext Dublin (XMSM)

0XL34000000000005MIB3M

61

48.91

EUR

14:50:59

Euronext Dublin (XMSM)

0XL34000000000005MIB3N

28

48.91

EUR

14:50:59

Euronext Dublin (XMSM)

0XL34000000000005MIB3O

223

48.90

EUR

14:51:04

Euronext Dublin (XMSM)

0XL34000000000005MIB46

15

48.90

EUR

14:51:04

Euronext Dublin (XMSM)

0XL34000000000005MIB47

189

48.92

EUR

14:51:35

Euronext Dublin (XMSM)

0XL34000000000005MIB54

138

48.91

EUR

14:51:44

Euronext Dublin (XMSM)

0XL34000000000005MIB5N

241

48.90

EUR

14:52:00

Euronext Dublin (XMSM)

0XL34000000000005MIB6F

204

48.89

EUR

14:52:55

Euronext Dublin (XMSM)

0XL34000000000005MIB7V

45

48.91

EUR

14:53:20

Euronext Dublin (XMSM)

0XL34000000000005MIB9F

17

48.91

EUR

14:53:20

Euronext Dublin (XMSM)

0XL34000000000005MIB9G

258

48.91

EUR

14:53:23

Euronext Dublin (XMSM)

0XL34000000000005MIB9L

206

48.91

EUR

14:53:37

Euronext Dublin (XMSM)

0XL34000000000005MIBA5

31

48.91

EUR

14:53:37

Euronext Dublin (XMSM)

0XL34000000000005MIBA6

112

48.89

EUR

14:54:01

Euronext Dublin (XMSM)

0XL34000000000005MIBAR

290

48.89

EUR

14:54:01

Euronext Dublin (XMSM)

0XL34000000000005MIBAS

183

48.89

EUR

14:54:06

Euronext Dublin (XMSM)

0XL34000000000005MIBBD

150

48.89

EUR

14:54:06

Euronext Dublin (XMSM)

0XL34000000000005MIBBC

247

48.90

EUR

14:54:29

Euronext Dublin (XMSM)

0XL34000000000005MIBC3

375

48.93

EUR

14:55:45

Euronext Dublin (XMSM)

0XL34000000000005MIBLG

159

48.92

EUR

14:55:59

Euronext Dublin (XMSM)

0XL34000000000005MIBMC

31

48.96

EUR

14:57:58

Euronext Dublin (XMSM)

0XL34000000000005MIBTL

450

48.96

EUR

14:57:58

Euronext Dublin (XMSM)

0XL34000000000005MIBTK

15

48.95

EUR

14:58:30

Euronext Dublin (XMSM)

0XL34000000000005MIBUS

150

48.95

EUR

14:58:37

Euronext Dublin (XMSM)

0XL34000000000005MIBV8

14

48.95

EUR

14:58:37

Euronext Dublin (XMSM)

0XL34000000000005MIBV9

194

48.94

EUR

14:58:40

Euronext Dublin (XMSM)

0XL34000000000005MIBVC

91

48.95

EUR

14:58:40

Euronext Dublin (XMSM)

0XL34000000000005MIBVD

5

48.94

EUR

14:59:30

Euronext Dublin (XMSM)

0XL34000000000005MIC1T

270

48.94

EUR

14:59:30

Euronext Dublin (XMSM)

0XL34000000000005MIC1S

248

48.94

EUR

14:59:30

Euronext Dublin (XMSM)

0XL34000000000005MIC1U

52

48.93

EUR

14:59:30

Euronext Dublin (XMSM)

0XL34000000000005MIC1V

162

48.93

EUR

14:59:41

Euronext Dublin (XMSM)

0XL34000000000005MIC2E

206

48.92

EUR

14:59:50

Euronext Dublin (XMSM)

0XL34000000000005MIC31

326

48.93

EUR

14:59:50

Euronext Dublin (XMSM)

0XL34000000000005MIC30

1

48.92

EUR

14:59:53

Euronext Dublin (XMSM)

0XL34000000000005MIC3M

28

48.92

EUR

14:59:53

Euronext Dublin (XMSM)

0XL34000000000005MIC3O

138

48.92

EUR

14:59:53

Euronext Dublin (XMSM)

0XL34000000000005MIC3P

31

48.91

EUR

14:59:57

Euronext Dublin (XMSM)

0XL34000000000005MIC49

36

48.91

EUR

14:59:59

Euronext Dublin (XMSM)

0XL34000000000005MIC4M

111

48.91

EUR

15:00:00

Euronext Dublin (XMSM)

0XL34000000000005MIC4V

126

48.90

EUR

15:00:00

Euronext Dublin (XMSM)

0XL34000000000005MIC59

12

48.90

EUR

15:00:00

Euronext Dublin (XMSM)

0XL34000000000005MIC5B

16

48.90

EUR

15:00:00

Euronext Dublin (XMSM)

0XL34000000000005MIC5A

24

48.90

EUR

15:00:00

Euronext Dublin (XMSM)

0XL34000000000005MIC5C

134

48.88

EUR

15:00:06

Euronext Dublin (XMSM)

0XL34000000000005MIC63

41

48.87

EUR

15:00:07

Euronext Dublin (XMSM)

0XL34000000000005MIC6T

17

48.87

EUR

15:00:07

Euronext Dublin (XMSM)

0XL34000000000005MIC6U

83

48.86

EUR

15:00:07

Euronext Dublin (XMSM)

0XL34000000000005MIC6V

70

48.86

EUR

15:00:16

Euronext Dublin (XMSM)

0XL34000000000005MIC9B

99

48.85

EUR

15:00:16

Euronext Dublin (XMSM)

0XL34000000000005MIC9C

90

48.84

EUR

15:00:19

Euronext Dublin (XMSM)

0XL34000000000005MIC9P

116

48.84

EUR

15:00:20

Euronext Dublin (XMSM)

0XL34000000000005MIC9R

29

48.83

EUR

15:00:28

Euronext Dublin (XMSM)

0XL34000000000005MICAT

39

48.83

EUR

15:00:28

Euronext Dublin (XMSM)

0XL34000000000005MICAU

92

48.79

EUR

15:00:47

Euronext Dublin (XMSM)

0XL34000000000005MIFGK

130

48.77

EUR

15:01:02

Euronext Dublin (XMSM)

0XL34000000000005MICE5

12

48.77

EUR

15:01:02

Euronext Dublin (XMSM)

0XL34000000000005MICE6

104

48.74

EUR

15:01:12

Euronext Dublin (XMSM)

0XL34000000000005MICF9

11

48.74

EUR

15:01:12

Euronext Dublin (XMSM)

0XL34000000000005MICF8

310

48.74

EUR

15:01:12

Euronext Dublin (XMSM)

0XL34000000000005MICFA

117

48.73

EUR

15:01:18

Euronext Dublin (XMSM)

0XL34000000000005MICGD

108

48.73

EUR

15:01:28

Euronext Dublin (XMSM)

0XL34000000000005MICH8

109

48.72

EUR

15:01:30

Euronext Dublin (XMSM)

0XL34000000000005MICHG

150

48.74

EUR

15:02:03

Euronext Dublin (XMSM)

0XL34000000000005MICKP

33

48.74

EUR

15:02:03

Euronext Dublin (XMSM)

0XL34000000000005MICKQ

60

48.73

EUR

15:02:14

Euronext Dublin (XMSM)

0XL34000000000005MICLR

320

48.72

EUR

15:02:21

Euronext Dublin (XMSM)

0XL34000000000005MICMN

88

48.72

EUR

15:02:21

Euronext Dublin (XMSM)

0XL34000000000005MICMO

291

48.71

EUR

15:02:24

Euronext Dublin (XMSM)

0XL34000000000005MICN4

242

48.72

EUR

15:02:24

Euronext Dublin (XMSM)

0XL34000000000005MICN3

75

48.73

EUR

15:03:30

Euronext Dublin (XMSM)

0XL34000000000005MICS7

82

48.72

EUR

15:03:45

Euronext Dublin (XMSM)

0XL34000000000005MICTA

190

48.74

EUR

15:03:47

Euronext Dublin (XMSM)

0XL34000000000005MICTJ

312

48.74

EUR

15:03:47

Euronext Dublin (XMSM)

0XL34000000000005MICTI

400

48.74

EUR

15:03:47

Euronext Dublin (XMSM)

0XL34000000000005MICTK

900

48.73

EUR

15:03:48

Euronext Dublin (XMSM)

0XL34000000000005MICTT

47

48.73

EUR

15:03:48

Euronext Dublin (XMSM)

0XL34000000000005MICTS

20

48.72

EUR

15:04:00

Euronext Dublin (XMSM)

0XL34000000000005MICUO

26

48.72

EUR

15:04:00

Euronext Dublin (XMSM)

0XL34000000000005MICUP

15

48.72

EUR

15:04:01

Euronext Dublin (XMSM)

0XL34000000000005MICUQ

58

48.72

EUR

15:04:02

Euronext Dublin (XMSM)

0XL34000000000005MICUR

262

48.72

EUR

15:04:02

Euronext Dublin (XMSM)

0XL34000000000005MICUS

17

48.72

EUR

15:04:02

Euronext Dublin (XMSM)

0XL34000000000005MICUT

150

48.72

EUR

15:04:02

Euronext Dublin (XMSM)

0XL34000000000005MICUU

146

48.72

EUR

15:04:02

Euronext Dublin (XMSM)

0XL34000000000005MICUV

96

48.71

EUR

15:04:32

Euronext Dublin (XMSM)

0XL34000000000005MID22

90

48.71

EUR

15:04:32

Euronext Dublin (XMSM)

0XL34000000000005MID21

126

48.70

EUR

15:04:34

Euronext Dublin (XMSM)

0XL34000000000005MID2A

103

48.70

EUR

15:04:39

Euronext Dublin (XMSM)

0XL34000000000005MID2O

97

48.69

EUR

15:04:58

Euronext Dublin (XMSM)

0XL34000000000005MID3S

889

48.68

EUR

15:05:00

Euronext Dublin (XMSM)

0XL34000000000005MID4C

334

48.68

EUR

15:05:00

Euronext Dublin (XMSM)

0XL34000000000005MID4D

315

48.68

EUR

15:05:00

Euronext Dublin (XMSM)

0XL34000000000005MID4H

219

48.67

EUR

15:05:11

Euronext Dublin (XMSM)

0XL34000000000005MID5F

76

48.67

EUR

15:05:25

Euronext Dublin (XMSM)

0XL34000000000005MID6J

166

48.67

EUR

15:05:27

Euronext Dublin (XMSM)

0XL34000000000005MID73

158

48.67

EUR

15:05:32

Euronext Dublin (XMSM)

0XL34000000000005MID7N

20

48.67

EUR

15:05:32

Euronext Dublin (XMSM)

0XL34000000000005MID7P

242

48.67

EUR

15:05:32

Euronext Dublin (XMSM)

0XL34000000000005MID7O

150

48.66

EUR

15:05:32

Euronext Dublin (XMSM)

0XL34000000000005MID7Q

111

48.66

EUR

15:05:32

Euronext Dublin (XMSM)

0XL34000000000005MID7R

1081

48.69

EUR

15:06:43

Euronext Dublin (XMSM)

0XL34000000000005MIDD6

7

48.69

EUR

15:06:43

Euronext Dublin (XMSM)

0XL34000000000005MIDD7

89

48.69

EUR

15:07:01

Euronext Dublin (XMSM)

0XL34000000000005MIDEE

1341

48.69

EUR

15:07:01

Euronext Dublin (XMSM)

0XL34000000000005MIDEF

211

48.69

EUR

15:07:03

Euronext Dublin (XMSM)

0XL34000000000005MIDEL

304

48.69

EUR

15:07:08

Euronext Dublin (XMSM)

0XL34000000000005MIDF4

224

48.69

EUR

15:07:08

Euronext Dublin (XMSM)

0XL34000000000005MIDF5

46

48.69

EUR

15:07:14

Euronext Dublin (XMSM)

0XL34000000000005MIDFK

320

48.68

EUR

15:07:16

Euronext Dublin (XMSM)

0XL34000000000005MIDFM

6

48.68

EUR

15:07:16

Euronext Dublin (XMSM)

0XL34000000000005MIDFN

63

48.67

EUR

15:07:28

Euronext Dublin (XMSM)

0XL34000000000005MIDG9

239

48.67

EUR

15:07:28

Euronext Dublin (XMSM)

0XL34000000000005MIDGB

124

48.66

EUR

15:07:43

Euronext Dublin (XMSM)

0XL34000000000005MIDHC

59

48.66

EUR

15:08:03

Euronext Dublin (XMSM)

0XL34000000000005MIDIA

83

48.66

EUR

15:08:11

Euronext Dublin (XMSM)

0XL34000000000005MIDIM

150

48.65

EUR

15:08:11

Euronext Dublin (XMSM)

0XL34000000000005MIDIO

36

48.65

EUR

15:08:18

Euronext Dublin (XMSM)

0XL34000000000005MIDJ8

70

48.67

EUR

15:08:51

Euronext Dublin (XMSM)

0XL34000000000005MIDLT

74

48.67

EUR

15:08:51

Euronext Dublin (XMSM)

0XL34000000000005MIDLS

130

48.67

EUR

15:08:55

Euronext Dublin (XMSM)

0XL34000000000005MIDM5

57

48.66

EUR

15:09:08

Euronext Dublin (XMSM)

0XL34000000000005MIDNB

74

48.66

EUR

15:09:08

Euronext Dublin (XMSM)

0XL34000000000005MIDNC

110

48.66

EUR

15:09:08

Euronext Dublin (XMSM)

0XL34000000000005MIDND

81

48.65

EUR

15:09:08

Euronext Dublin (XMSM)

0XL34000000000005MIDNE

24

48.65

EUR

15:09:08

Euronext Dublin (XMSM)

0XL34000000000005MIDNF

8

48.65

EUR

15:09:08

Euronext Dublin (XMSM)

0XL34000000000005MIDNG

16

48.65

EUR

15:09:08

Euronext Dublin (XMSM)

0XL34000000000005MIDNH

40

48.65

EUR

15:09:08

Euronext Dublin (XMSM)

0XL34000000000005MIDNI

36

48.65

EUR

15:09:08

Euronext Dublin (XMSM)

0XL34000000000005MIDNJ

13

48.64

EUR

15:09:08

Euronext Dublin (XMSM)

0XL34000000000005MIDNK

3

48.64

EUR

15:09:08

Euronext Dublin (XMSM)

0XL34000000000005MIDNL

84

48.64

EUR

15:09:08

Euronext Dublin (XMSM)

0XL34000000000005MIDNM

114

48.62

EUR

15:09:23

Euronext Dublin (XMSM)

0XL34000000000005MIDOP

151

48.62

EUR

15:09:38

Euronext Dublin (XMSM)

0XL34000000000005MIDPH

74

48.61

EUR

15:09:38

Euronext Dublin (XMSM)

0XL34000000000005MIDPI

88

48.61

EUR

15:09:41

Euronext Dublin (XMSM)

0XL34000000000005MIDPM

114

48.60

EUR

15:09:44

Euronext Dublin (XMSM)

0XL34000000000005MIDPT

87

48.59

EUR

15:09:45

Euronext Dublin (XMSM)

0XL34000000000005MIDPV

95

48.59

EUR

15:09:45

Euronext Dublin (XMSM)

0XL34000000000005MIDQ0

782

48.60

EUR

15:10:40

Euronext Dublin (XMSM)

0XL34000000000005MIDSE

680

48.60

EUR

15:10:51

Euronext Dublin (XMSM)

0XL34000000000005MIDT2

77

48.60

EUR

15:11:02

Euronext Dublin (XMSM)

0XL34000000000005MIDTG

364

48.60

EUR

15:11:02

Euronext Dublin (XMSM)

0XL34000000000005MIDTH

166

48.60

EUR

15:11:02

Euronext Dublin (XMSM)

0XL34000000000005MIDTI

555

48.59

EUR

15:11:04

Euronext Dublin (XMSM)

0XL34000000000005MIDTU

137

48.59

EUR

15:11:04

Euronext Dublin (XMSM)

0XL34000000000005MIDTT

225

48.58

EUR

15:11:07

Euronext Dublin (XMSM)

0XL34000000000005MIDU2

213

48.57

EUR

15:11:08

Euronext Dublin (XMSM)

0XL34000000000005MIDU6

185

48.58

EUR

15:11:08

Euronext Dublin (XMSM)

0XL34000000000005MIDU7

65

48.59

EUR

15:11:22

Euronext Dublin (XMSM)

0XL34000000000005MIDUR

414

48.64

EUR

15:12:02

Euronext Dublin (XMSM)

0XL34000000000005MIE16

37

48.64

EUR

15:12:02

Euronext Dublin (XMSM)

0XL34000000000005MIE17

206

48.69

EUR

15:12:52

Euronext Dublin (XMSM)

0XL34000000000005MIE4B

120

48.68

EUR

15:13:01

Euronext Dublin (XMSM)

0XL34000000000005MIE4T

391

48.67

EUR

15:13:01

Euronext Dublin (XMSM)

0XL34000000000005MIE4U

21

48.70

EUR

15:13:33

Euronext Dublin (XMSM)

0XL34000000000005MIE6U

36

48.70

EUR

15:13:33

Euronext Dublin (XMSM)

0XL34000000000005MIE70

159

48.70

EUR

15:13:33

Euronext Dublin (XMSM)

0XL34000000000005MIE6V

39

48.70

EUR

15:13:34

Euronext Dublin (XMSM)

0XL34000000000005MIE72

150

48.70

EUR

15:13:34

Euronext Dublin (XMSM)

0XL34000000000005MIE71

150

48.69

EUR

15:13:34

Euronext Dublin (XMSM)

0XL34000000000005MIE73

57

48.69

EUR

15:13:36

Euronext Dublin (XMSM)

0XL34000000000005MIE76

10

48.69

EUR

15:13:36

Euronext Dublin (XMSM)

0XL34000000000005MIE7B

150

48.69

EUR

15:13:36

Euronext Dublin (XMSM)

0XL34000000000005MIE7C

21

48.72

EUR

15:14:43

Euronext Dublin (XMSM)

0XL34000000000005MIEB9

76

48.72

EUR

15:14:43

Euronext Dublin (XMSM)

0XL34000000000005MIEBA

70

48.71

EUR

15:14:46

Euronext Dublin (XMSM)

0XL34000000000005MIEBF

320

48.70

EUR

15:15:08

Euronext Dublin (XMSM)

0XL34000000000005MIECN

238

48.70

EUR

15:15:08

Euronext Dublin (XMSM)

0XL34000000000005MIECP

10

48.70

EUR

15:15:30

Euronext Dublin (XMSM)

0XL34000000000005MIEE2

93

48.70

EUR

15:15:30

Euronext Dublin (XMSM)

0XL34000000000005MIEE3

399

48.69

EUR

15:15:49

Euronext Dublin (XMSM)

0XL34000000000005MIEF2

59

48.68

EUR

15:15:49

Euronext Dublin (XMSM)

0XL34000000000005MIEF3

240

48.67

EUR

15:16:40

Euronext Dublin (XMSM)

0XL34000000000005MIEIL

150

48.74

EUR

15:17:17

Euronext Dublin (XMSM)

0XL34000000000005MIELB

129

48.74

EUR

15:17:17

Euronext Dublin (XMSM)

0XL34000000000005MIELC

242

48.72

EUR

15:18:19

Euronext Dublin (XMSM)

0XL34000000000005MIENJ

215

48.72

EUR

15:18:20

Euronext Dublin (XMSM)

0XL34000000000005MIENM

156

48.71

EUR

15:18:21

Euronext Dublin (XMSM)

0XL34000000000005MIENS

102

48.71

EUR

15:18:38

Euronext Dublin (XMSM)

0XL34000000000005MIEOF

109

48.70

EUR

15:18:50

Euronext Dublin (XMSM)

0XL34000000000005MIEP1

159

48.69

EUR

15:18:50

Euronext Dublin (XMSM)

0XL34000000000005MIEP4

108

48.68

EUR

15:19:27

Euronext Dublin (XMSM)

0XL34000000000005MIEQA

94

48.69

EUR

15:19:30

Euronext Dublin (XMSM)

0XL34000000000005MIEQB

162

48.75

EUR

15:20:31

Euronext Dublin (XMSM)

0XL34000000000005MIEU3

80

48.74

EUR

15:20:37

Euronext Dublin (XMSM)

0XL34000000000005MIEU6

62

48.73

EUR

15:20:37

Euronext Dublin (XMSM)

0XL34000000000005MIEU8

43

48.73

EUR

15:20:37

Euronext Dublin (XMSM)

0XL34000000000005MIEU9

39

48.73

EUR

15:20:37

Euronext Dublin (XMSM)

0XL34000000000005MIEUA

113

48.73

EUR

15:20:38

Euronext Dublin (XMSM)

0XL34000000000005MIEUD

13

48.72

EUR

15:21:01

Euronext Dublin (XMSM)

0XL34000000000005MIEVF

150

48.72

EUR

15:21:01

Euronext Dublin (XMSM)

0XL34000000000005MIEVG

68

48.72

EUR

15:21:01

Euronext Dublin (XMSM)

0XL34000000000005MIEVH

73

48.72

EUR

15:21:23

Euronext Dublin (XMSM)

0XL34000000000005MIF0F

834

48.77

EUR

15:22:20

Euronext Dublin (XMSM)

0XL34000000000005MIF58

275

48.77

EUR

15:22:20

Euronext Dublin (XMSM)

0XL34000000000005MIF59

110

48.80

EUR

15:22:45

Euronext Dublin (XMSM)

0XL34000000000005MIF6Q

587

48.80

EUR

15:22:45

Euronext Dublin (XMSM)

0XL34000000000005MIF6R

360

48.80

EUR

15:22:45

Euronext Dublin (XMSM)

0XL34000000000005MIF6S

303

48.80

EUR

15:22:48

Euronext Dublin (XMSM)

0XL34000000000005MIF7F

93

48.79

EUR

15:22:51

Euronext Dublin (XMSM)

0XL34000000000005MIF7J

384

48.79

EUR

15:22:51

Euronext Dublin (XMSM)

0XL34000000000005MIF7K

66

48.79

EUR

15:23:35

Euronext Dublin (XMSM)

0XL34000000000005MIFAL

90

48.79

EUR

15:23:35

Euronext Dublin (XMSM)

0XL34000000000005MIFAK

153

48.80

EUR

15:24:00

Euronext Dublin (XMSM)

0XL34000000000005MIFBJ

40

48.79

EUR

15:24:00

Euronext Dublin (XMSM)

0XL34000000000005MIFBK

53

48.79

EUR

15:24:00

Euronext Dublin (XMSM)

0XL34000000000005MIFBL

318

48.79

EUR

15:24:08

Euronext Dublin (XMSM)

0XL34000000000005MIFCC

107

48.79

EUR

15:24:15

Euronext Dublin (XMSM)

0XL34000000000005MIFD6

78

48.79

EUR

15:24:15

Euronext Dublin (XMSM)

0XL34000000000005MIFD7

12

48.79

EUR

15:24:21

Euronext Dublin (XMSM)

0XL34000000000005MIFE1

106

48.79

EUR

15:24:21

Euronext Dublin (XMSM)

0XL34000000000005MIFE3

17

48.79

EUR

15:24:21

Euronext Dublin (XMSM)

0XL34000000000005MIFE2

67

48.79

EUR

15:24:26

Euronext Dublin (XMSM)

0XL34000000000005MIFEO

72

48.80

EUR

15:24:39

Euronext Dublin (XMSM)

0XL34000000000005MIFFK

125

48.80

EUR

15:24:39

Euronext Dublin (XMSM)

0XL34000000000005MIFFL

184

48.79

EUR

15:24:52

Euronext Dublin (XMSM)

0XL34000000000005MIFG7

345

48.78

EUR

15:24:56

Euronext Dublin (XMSM)

0XL34000000000005MIFJO

157

48.77

EUR

15:24:57

Euronext Dublin (XMSM)

0XL34000000000005MIFJP

139

48.77

EUR

15:24:57

Euronext Dublin (XMSM)

0XL34000000000005MIFJQ

280

48.77

EUR

15:24:57

Euronext Dublin (XMSM)

0XL34000000000005MIFJR

103

48.77

EUR

15:25:00

Euronext Dublin (XMSM)

0XL34000000000005MIFK2

15

48.76

EUR

15:25:08

Euronext Dublin (XMSM)

0XL34000000000005MIFKI

76

48.76

EUR

15:25:08

Euronext Dublin (XMSM)

0XL34000000000005MIFKJ

101

48.76

EUR

15:25:19

Euronext Dublin (XMSM)

0XL34000000000005MIFLB

113

48.78

EUR

15:25:45

Euronext Dublin (XMSM)

0XL34000000000005MIFNO

175

48.78

EUR

15:25:45

Euronext Dublin (XMSM)

0XL34000000000005MIFNN

113

48.78

EUR

15:25:45

Euronext Dublin (XMSM)

0XL34000000000005MIFNM

150

48.78

EUR

15:25:45

Euronext Dublin (XMSM)

0XL34000000000005MIFNL

101

48.77

EUR

15:25:46

Euronext Dublin (XMSM)

0XL34000000000005MIFNV

583

48.77

EUR

15:25:46

Euronext Dublin (XMSM)

0XL34000000000005MIFO0

247

48.76

EUR

15:25:59

Euronext Dublin (XMSM)

0XL34000000000005MIFON

150

48.75

EUR

15:26:01

Euronext Dublin (XMSM)

0XL34000000000005MIFP1

3

48.75

EUR

15:26:01

Euronext Dublin (XMSM)

0XL34000000000005MIFP0

189

48.75

EUR

15:26:05

Euronext Dublin (XMSM)

0XL34000000000005MIFPC

28

48.75

EUR

15:26:07

Euronext Dublin (XMSM)

0XL34000000000005MIFPF

151

48.75

EUR

15:26:07

Euronext Dublin (XMSM)

0XL34000000000005MIFPG

170

48.76

EUR

15:26:58

Euronext Dublin (XMSM)

0XL34000000000005MIFRP

101

48.75

EUR

15:27:01

Euronext Dublin (XMSM)

0XL34000000000005MIFS2

183

48.75

EUR

15:27:32

Euronext Dublin (XMSM)

0XL34000000000005MIFTO

186

48.74

EUR

15:27:46

Euronext Dublin (XMSM)

0XL34000000000005MIFUD

123

48.74

EUR

15:27:46

Euronext Dublin (XMSM)

0XL34000000000005MIFUG

115

48.73

EUR

15:27:54

Euronext Dublin (XMSM)

0XL34000000000005MIFUK

123

48.73

EUR

15:27:58

Euronext Dublin (XMSM)

0XL34000000000005MIFUP

78

48.72

EUR

15:27:58

Euronext Dublin (XMSM)

0XL34000000000005MIFUQ

122

48.71

EUR

15:28:01

Euronext Dublin (XMSM)

0XL34000000000005MIFUU

103

48.71

EUR

15:28:01

Euronext Dublin (XMSM)

0XL34000000000005MIFUV

75

48.70

EUR

15:28:35

Euronext Dublin (XMSM)

0XL34000000000005MIG16

150

48.69

EUR

15:29:00

Euronext Dublin (XMSM)

0XL34000000000005MIG25

150

48.69

EUR

15:30:24

Euronext Dublin (XMSM)

0XL34000000000005MIG58

166

48.69

EUR

15:30:34

Euronext Dublin (XMSM)

0XL34000000000005MIG5H

293

48.69

EUR

15:30:34

Euronext Dublin (XMSM)

0XL34000000000005MIG5J

427

48.69

EUR

15:30:34

Euronext Dublin (XMSM)

0XL34000000000005MIG5I

328

48.70

EUR

15:31:04

Euronext Dublin (XMSM)

0XL34000000000005MIG79

288

48.70

EUR

15:31:05

Euronext Dublin (XMSM)

0XL34000000000005MIG7E

532

48.70

EUR

15:31:07

Euronext Dublin (XMSM)

0XL34000000000005MIG7O

700

48.70

EUR

15:31:08

Euronext Dublin (XMSM)

0XL34000000000005MIG7Q

350

48.70

EUR

15:31:10

Euronext Dublin (XMSM)

0XL34000000000005MIG7S

113

48.74

EUR

15:31:25

Euronext Dublin (XMSM)

0XL34000000000005MIG8Q

50

48.74

EUR

15:31:25

Euronext Dublin (XMSM)

0XL34000000000005MIG8P

150

48.74

EUR

15:31:25

Euronext Dublin (XMSM)

0XL34000000000005MIG8O

684

48.73

EUR

15:31:26

Euronext Dublin (XMSM)

0XL34000000000005MIG8S

106

48.73

EUR

15:31:26

Euronext Dublin (XMSM)

0XL34000000000005MIG8T

113

48.73

EUR

15:31:26

Euronext Dublin (XMSM)

0XL34000000000005MIG8V

150

48.73

EUR

15:31:26

Euronext Dublin (XMSM)

0XL34000000000005MIG90

113

48.73

EUR

15:31:26

Euronext Dublin (XMSM)

0XL34000000000005MIG8U

50

48.73

EUR

15:31:26

Euronext Dublin (XMSM)

0XL34000000000005MIG91

238

48.75

EUR

15:32:00

Euronext Dublin (XMSM)

0XL34000000000005MIGA3

94

48.75

EUR

15:32:02

Euronext Dublin (XMSM)

0XL34000000000005MIGAC

2021

48.76

EUR

15:32:20

Euronext Dublin (XMSM)

0XL34000000000005MIGBI

76

48.76

EUR

15:32:20

Euronext Dublin (XMSM)

0XL34000000000005MIGBJ

296

48.75

EUR

15:32:29

Euronext Dublin (XMSM)

0XL34000000000005MIGBU

203

48.75

EUR

15:32:29

Euronext Dublin (XMSM)

0XL34000000000005MIGC0

241

48.74

EUR

15:32:29

Euronext Dublin (XMSM)

0XL34000000000005MIGC3

38

48.76

EUR

15:33:23

Euronext Dublin (XMSM)

0XL34000000000005MIGF0

189

48.76

EUR

15:33:25

Euronext Dublin (XMSM)

0XL34000000000005MIGF4

88

48.79

EUR

15:33:38

Euronext Dublin (XMSM)

0XL34000000000005MIGFN

1050

48.80

EUR

15:33:48

Euronext Dublin (XMSM)

0XL34000000000005MIGG1

383

48.80

EUR

15:33:48

Euronext Dublin (XMSM)

0XL34000000000005MIGG2

280

48.79

EUR

15:33:48

Euronext Dublin (XMSM)

0XL34000000000005MIGG3

113

48.80

EUR

15:33:48

Euronext Dublin (XMSM)

0XL34000000000005MIGG4

195

48.80

EUR

15:33:48

Euronext Dublin (XMSM)

0XL34000000000005MIGG6

113

48.80

EUR

15:33:48

Euronext Dublin (XMSM)

0XL34000000000005MIGG5

301

48.79

EUR

15:33:49

Euronext Dublin (XMSM)

0XL34000000000005MIGG8

161

48.78

EUR

15:33:59

Euronext Dublin (XMSM)

0XL34000000000005MIGGQ

1014

48.77

EUR

15:34:02

Euronext Dublin (XMSM)

0XL34000000000005MIGGT

299

48.77

EUR

15:34:42

Euronext Dublin (XMSM)

0XL34000000000005MIGIM

80

48.76

EUR

15:34:47

Euronext Dublin (XMSM)

0XL34000000000005MIGIV

327

48.76

EUR

15:34:47

Euronext Dublin (XMSM)

0XL34000000000005MIGJ2

139

48.75

EUR

15:35:25

Euronext Dublin (XMSM)

0XL34000000000005MIGL3

2

48.75

EUR

15:35:34

Euronext Dublin (XMSM)

0XL34000000000005MIGLJ

96

48.75

EUR

15:35:34

Euronext Dublin (XMSM)

0XL34000000000005MIGLI

170

48.75

EUR

15:35:34

Euronext Dublin (XMSM)

0XL34000000000005MIGLK

144

48.76

EUR

15:36:25

Euronext Dublin (XMSM)

0XL34000000000005MIGO8

282

48.76

EUR

15:37:18

Euronext Dublin (XMSM)

0XL34000000000005MIGQM

44

48.76

EUR

15:37:18

Euronext Dublin (XMSM)

0XL34000000000005MIGQN

196

48.74

EUR

15:37:26

Euronext Dublin (XMSM)

0XL34000000000005MIGR3

58

48.77

EUR

15:38:09

Euronext Dublin (XMSM)

0XL34000000000005MIGSO

159

48.76

EUR

15:38:09

Euronext Dublin (XMSM)

0XL34000000000005MIGSP

156

48.77

EUR

15:38:37

Euronext Dublin (XMSM)

0XL34000000000005MIGUP

57

48.77

EUR

15:38:38

Euronext Dublin (XMSM)

0XL34000000000005MIGUQ

265

48.76

EUR

15:39:03

Euronext Dublin (XMSM)

0XL34000000000005MIGVU

196

48.75

EUR

15:39:11

Euronext Dublin (XMSM)

0XL34000000000005MIH0I

94

48.74

EUR

15:39:18

Euronext Dublin (XMSM)

0XL34000000000005MIH0T

150

48.74

EUR

15:39:18

Euronext Dublin (XMSM)

0XL34000000000005MIH0S

12

48.74

EUR

15:39:21

Euronext Dublin (XMSM)

0XL34000000000005MIH16

200

48.74

EUR

15:39:23

Euronext Dublin (XMSM)

0XL34000000000005MIH1E

137

48.74

EUR

15:39:24

Euronext Dublin (XMSM)

0XL34000000000005MIH1F

154

48.73

EUR

15:39:25

Euronext Dublin (XMSM)

0XL34000000000005MIH1H

28

48.74

EUR

15:41:01

Euronext Dublin (XMSM)

0XL34000000000005MIH5P

264

48.69

EUR

15:49:21

Euronext Dublin (XMSM)

0XM2A000000000005MHCFV

87

48.69

EUR

15:49:21

Euronext Dublin (XMSM)

0XM2A000000000005MHCG0

91

48.69

EUR

15:49:21

Euronext Dublin (XMSM)

0XM2A000000000005MHCG1

74

48.67

EUR

15:50:20

Euronext Dublin (XMSM)

0XM2A000000000005MHCK6

49

48.67

EUR

15:50:32

Euronext Dublin (XMSM)

0XM2A000000000005MHCKO

150

48.67

EUR

15:50:32

Euronext Dublin (XMSM)

0XM2A000000000005MHCKN

78

48.68

EUR

15:50:58

Euronext Dublin (XMSM)

0XM2A000000000005MHCLF

68

48.68

EUR

15:50:58

Euronext Dublin (XMSM)

0XM2A000000000005MHCLG

114

48.67

EUR

15:51:06

Euronext Dublin (XMSM)

0XM2A000000000005MHCLQ

118

48.66

EUR

15:51:43

Euronext Dublin (XMSM)

0XM2A000000000005MHCMO

77

48.66

EUR

15:52:20

Euronext Dublin (XMSM)

0XM2A000000000005MHCNM

61

48.66

EUR

15:52:31

Euronext Dublin (XMSM)

0XM2A000000000005MHCO2

61

48.66

EUR

15:52:31

Euronext Dublin (XMSM)

0XM2A000000000005MHCO3

90

48.66

EUR

15:52:40

Euronext Dublin (XMSM)

0XM2A000000000005MHCOC

477

48.66

EUR

15:52:47

Euronext Dublin (XMSM)

0XM2A000000000005MHCOH

18

48.67

EUR

15:53:00

Euronext Dublin (XMSM)

0XM2A000000000005MHCPM

263

48.67

EUR

15:53:00

Euronext Dublin (XMSM)

0XM2A000000000005MHCPN

2544

48.69

EUR

15:53:16

Euronext Dublin (XMSM)

0XM2A000000000005MHCQ3

177

48.69

EUR

15:53:17

Euronext Dublin (XMSM)

0XM2A000000000005MHCQ5

97

48.68

EUR

15:53:49

Euronext Dublin (XMSM)

0XM2A000000000005MHCQQ

1372

48.68

EUR

15:53:49

Euronext Dublin (XMSM)

0XM2A000000000005MHCQP

233

48.67

EUR

15:54:11

Euronext Dublin (XMSM)

0XM2A000000000005MHCRF

789

48.68

EUR

15:54:37

Euronext Dublin (XMSM)

0XM2A000000000005MHCS0

67

48.68

EUR

15:54:37

Euronext Dublin (XMSM)

0XM2A000000000005MHCS1

974

48.68

EUR

15:54:43

Euronext Dublin (XMSM)

0XM2A000000000005MHCSA

91

48.68

EUR

15:54:43

Euronext Dublin (XMSM)

0XM2A000000000005MHCSB

457

48.68

EUR

15:55:02

Euronext Dublin (XMSM)

0XM2A000000000005MHCSU

374

48.69

EUR

15:55:30

Euronext Dublin (XMSM)

0XM2A000000000005MHCTK

1423

48.69

EUR

15:55:30

Euronext Dublin (XMSM)

0XM2A000000000005MHCTL

109

48.69

EUR

15:55:30

Euronext Dublin (XMSM)

0XM2A000000000005MHCTN

230

48.69

EUR

15:55:30

Euronext Dublin (XMSM)

0XM2A000000000005MHCTO

117

48.69

EUR

15:55:30

Euronext Dublin (XMSM)

0XM2A000000000005MHCTM

113

48.69

EUR

15:55:30

Euronext Dublin (XMSM)

0XM2A000000000005MHCTP

98

48.68

EUR

15:55:42

Euronext Dublin (XMSM)

0XM2A000000000005MHCTT

87

48.68

EUR

15:55:47

Euronext Dublin (XMSM)

0XM2A000000000005MHCU4

19

48.68

EUR

15:56:03

Euronext Dublin (XMSM)

0XM2A000000000005MHCUQ

80

48.68

EUR

15:56:03

Euronext Dublin (XMSM)

0XM2A000000000005MHCUR

80

48.68

EUR

15:56:03

Euronext Dublin (XMSM)

0XM2A000000000005MHCUS

37

48.68

EUR

15:56:03

Euronext Dublin (XMSM)

0XM2A000000000005MHCUT

279

48.67

EUR

15:56:03

Euronext Dublin (XMSM)

0XM2A000000000005MHCUU

1507

48.67

EUR

15:56:03

Euronext Dublin (XMSM)

0XM2A000000000005MHCUV

69

48.67

EUR

15:56:03

Euronext Dublin (XMSM)

0XM2A000000000005MHCV0

1760

48.67

EUR

15:56:06

Euronext Dublin (XMSM)

0XM2A000000000005MHCV2

150

48.67

EUR

15:56:06

Euronext Dublin (XMSM)

0XM2A000000000005MHCV4

35

48.67

EUR

15:56:06

Euronext Dublin (XMSM)

0XM2A000000000005MHCV3

7

48.67

EUR

15:56:06

Euronext Dublin (XMSM)

0XM2A000000000005MHCV5

327

48.68

EUR

15:56:08

Euronext Dublin (XMSM)

0XM2A000000000005MHCV8

230

48.68

EUR

15:56:08

Euronext Dublin (XMSM)

0XM2A000000000005MHCV9

1163

48.68

EUR

15:56:18

Euronext Dublin (XMSM)

0XM2A000000000005MHCVF

28

48.68

EUR

15:56:18

Euronext Dublin (XMSM)

0XM2A000000000005MHCVG

232

48.68

EUR

15:56:18

Euronext Dublin (XMSM)

0XM2A000000000005MHCVH

113

48.68

EUR

15:56:18

Euronext Dublin (XMSM)

0XM2A000000000005MHCVI

2516

48.69

EUR

15:56:34

Euronext Dublin (XMSM)

0XM2A000000000005MHCVU

187

48.69

EUR

15:56:36

Euronext Dublin (XMSM)

0XM2A000000000005MHCVV

11

48.68

EUR

15:57:19

Euronext Dublin (XMSM)

0XM2A000000000005MHD16

109

48.69

EUR

15:57:19

Euronext Dublin (XMSM)

0XM2A000000000005MHD17

113

48.69

EUR

15:57:19

Euronext Dublin (XMSM)

0XM2A000000000005MHD18

684

48.68

EUR

15:57:39

Euronext Dublin (XMSM)

0XM2A000000000005MHD2S

365

48.69

EUR

15:57:57

Euronext Dublin (XMSM)

0XM2A000000000005MHD3H

237

48.70

EUR

15:59:19

Euronext Dublin (XMSM)

0XM2A000000000005MHD7E

50

48.70

EUR

15:59:19

Euronext Dublin (XMSM)

0XM2A000000000005MHD7D

109

48.70

EUR

15:59:19

Euronext Dublin (XMSM)

0XM2A000000000005MHD7B

109

48.70

EUR

15:59:19

Euronext Dublin (XMSM)

0XM2A000000000005MHD7C

113

48.70

EUR

15:59:19

Euronext Dublin (XMSM)

0XM2A000000000005MHD7A

238

48.70

EUR

15:59:25

Euronext Dublin (XMSM)

0XM2A000000000005MHD7O

64

48.70

EUR

15:59:25

Euronext Dublin (XMSM)

0XM2A000000000005MHD7M

109

48.70

EUR

15:59:25

Euronext Dublin (XMSM)

0XM2A000000000005MHD7N

109

48.70

EUR

15:59:25

Euronext Dublin (XMSM)

0XM2A000000000005MHD7K

113

48.70

EUR

15:59:25

Euronext Dublin (XMSM)

0XM2A000000000005MHD7L

1889

48.70

EUR

15:59:32

Euronext Dublin (XMSM)

0XM2A000000000005MHD82

418

48.68

EUR

15:59:43

Euronext Dublin (XMSM)

0XM2A000000000005MHD97

81

48.68

EUR

16:00:03

Euronext Dublin (XMSM)

0XM2A000000000005MHDBA

187

48.68

EUR

16:00:21

Euronext Dublin (XMSM)

0XM2A000000000005MHDC3

330

48.67

EUR

16:00:33

Euronext Dublin (XMSM)

0XM2A000000000005MHDD3

1320

48.68

EUR

16:00:46

Euronext Dublin (XMSM)

0XM2A000000000005MHDDI

475

48.68

EUR

16:00:46

Euronext Dublin (XMSM)

0XM2A000000000005MHDDJ

234

48.69

EUR

16:01:31

Euronext Dublin (XMSM)

0XM2A000000000005MHDFA

3

48.69

EUR

16:01:32

Euronext Dublin (XMSM)

0XM2A000000000005MHDFE

109

48.69

EUR

16:01:32

Euronext Dublin (XMSM)

0XM2A000000000005MHDFF

113

48.69

EUR

16:01:32

Euronext Dublin (XMSM)

0XM2A000000000005MHDFG

113

48.73

EUR

16:02:14

Euronext Dublin (XMSM)

0XM2A000000000005MHDHD

152

48.73

EUR

16:02:14

Euronext Dublin (XMSM)

0XM2A000000000005MHDHC

756

48.72

EUR

16:02:20

Euronext Dublin (XMSM)

0XM2A000000000005MHDHK

952

48.72

EUR

16:02:20

Euronext Dublin (XMSM)

0XM2A000000000005MHDHI

15

48.72

EUR

16:02:20

Euronext Dublin (XMSM)

0XM2A000000000005MHDHJ

857

48.75

EUR

16:02:55

Euronext Dublin (XMSM)

0XM2A000000000005MHDJL

294

48.76

EUR

16:03:00

Euronext Dublin (XMSM)

0XM2A000000000005MHDK3

102

48.77

EUR

16:04:02

Euronext Dublin (XMSM)

0XM2A000000000005MHDLF

109

48.77

EUR

16:04:02

Euronext Dublin (XMSM)

0XM2A000000000005MHDLG

135

48.76

EUR

16:04:11

Euronext Dublin (XMSM)

0XM2A000000000005MHDLO

171

48.76

EUR

16:05:45

Euronext Dublin (XMSM)

0XM2A000000000005MHDPD

101

48.76

EUR

16:05:49

Euronext Dublin (XMSM)

0XM2A000000000005MHDPI

34

48.76

EUR

16:05:49

Euronext Dublin (XMSM)

0XM2A000000000005MHDPJ

163

48.75

EUR

16:05:58

Euronext Dublin (XMSM)

0XM2A000000000005MHDPT

30

48.75

EUR

16:05:58

Euronext Dublin (XMSM)

0XM2A000000000005MHDPU

527

48.74

EUR

16:06:12

Euronext Dublin (XMSM)

0XM2A000000000005MHDQI

251

48.75

EUR

16:06:21

Euronext Dublin (XMSM)

0XM2A000000000005MHDRC

710

48.75

EUR

16:06:25

Euronext Dublin (XMSM)

0XM2A000000000005MHDRN

234

48.75

EUR

16:06:25

Euronext Dublin (XMSM)

0XM2A000000000005MHDRO

212

48.79

EUR

16:06:58

Euronext Dublin (XMSM)

0XM2A000000000005MHDT3

176

48.79

EUR

16:07:13

Euronext Dublin (XMSM)

0XM2A000000000005MHDTE

128

48.79

EUR

16:07:36

Euronext Dublin (XMSM)

0XM2A000000000005MHDU5

79

48.79

EUR

16:07:36

Euronext Dublin (XMSM)

0XM2A000000000005MHDU7

126

48.79

EUR

16:07:36

Euronext Dublin (XMSM)

0XM2A000000000005MHDU8

117

48.78

EUR

16:07:42

Euronext Dublin (XMSM)

0XM2A000000000005MHDUO

594

48.79

EUR

16:07:46

Euronext Dublin (XMSM)

0XM2A000000000005MHDUU

115

48.79

EUR

16:07:57

Euronext Dublin (XMSM)

0XM2A000000000005MHDVI

76

48.79

EUR

16:08:03

Euronext Dublin (XMSM)

0XM2A000000000005MHE00

204

48.79

EUR

16:08:03

Euronext Dublin (XMSM)

0XM2A000000000005MHE01

225

48.79

EUR

16:08:14

Euronext Dublin (XMSM)

0XM2A000000000005MHE0J

155

48.79

EUR

16:08:16

Euronext Dublin (XMSM)

0XM2A000000000005MHE0M

171

48.79

EUR

16:08:17

Euronext Dublin (XMSM)

0XM2A000000000005MHE0P

204

48.79

EUR

16:08:54

Euronext Dublin (XMSM)

0XM2A000000000005MHE20

147

48.78

EUR

16:09:09

Euronext Dublin (XMSM)

0XM2A000000000005MHE2S

77

48.78

EUR

16:09:34

Euronext Dublin (XMSM)

0XM2A000000000005MHE3Q

166

48.82

EUR

16:10:26

Euronext Dublin (XMSM)

0XM2A000000000005MHE6F

103

48.82

EUR

16:10:26

Euronext Dublin (XMSM)

0XM2A000000000005MHE6G

299

48.81

EUR

16:10:29

Euronext Dublin (XMSM)

0XM2A000000000005MHE6K

299

48.80

EUR

16:10:45

Euronext Dublin (XMSM)

0XM2A000000000005MHE73

146

48.79

EUR

16:11:16

Euronext Dublin (XMSM)

0XM2A000000000005MHE86

37

48.79

EUR

16:11:16

Euronext Dublin (XMSM)

0XM2A000000000005MHE85

188

48.79

EUR

16:11:24

Euronext Dublin (XMSM)

0XM2A000000000005MHE8L

150

48.78

EUR

16:11:24

Euronext Dublin (XMSM)

0XM2A000000000005MHE8M

67

48.78

EUR

16:11:27

Euronext Dublin (XMSM)

0XM2A000000000005MHE8S

416

48.78

EUR

16:11:28

Euronext Dublin (XMSM)

0XM2A000000000005MHE8V

182

48.77

EUR

16:11:28

Euronext Dublin (XMSM)

0XM2A000000000005MHE90

136

48.75

EUR

16:11:30

Euronext Dublin (XMSM)

0XM2A000000000005MHE9F

313

48.75

EUR

16:11:30

Euronext Dublin (XMSM)

0XM2A000000000005MHE9G

102

48.74

EUR

16:11:30

Euronext Dublin (XMSM)

0XM2A000000000005MHE9L

108

48.74

EUR

16:11:31

Euronext Dublin (XMSM)

0XM2A000000000005MHE9P

72

48.74

EUR

16:12:08

Euronext Dublin (XMSM)

0XM2A000000000005MHEBK

84

48.73

EUR

16:12:40

Euronext Dublin (XMSM)

0XM2A000000000005MHECQ

87

48.72

EUR

16:12:54

Euronext Dublin (XMSM)

0XM2A000000000005MHEDU

164

48.74

EUR

16:13:23

Euronext Dublin (XMSM)

0XM2A000000000005MHEFR

92

48.73

EUR

16:13:29

Euronext Dublin (XMSM)

0XM2A000000000005MHEFU

140

48.72

EUR

16:13:30

Euronext Dublin (XMSM)

0XM2A000000000005MHEG5

10

48.72

EUR

16:13:53

Euronext Dublin (XMSM)

0XM2A000000000005MHEH4

21

48.72

EUR

16:13:53

Euronext Dublin (XMSM)

0XM2A000000000005MHEH5

47

48.72

EUR

16:13:53

Euronext Dublin (XMSM)

0XM2A000000000005MHEH6

10

48.71

EUR

16:14:09

Euronext Dublin (XMSM)

0XM2A000000000005MHEHS

73

48.71

EUR

16:14:21

Euronext Dublin (XMSM)

0XM2A000000000005MHEIM

125

48.71

EUR

16:14:21

Euronext Dublin (XMSM)

0XM2A000000000005MHEIN

180

48.72

EUR

16:14:37

Euronext Dublin (XMSM)

0XM2A000000000005MHEJQ

150

48.70

EUR

16:14:44

Euronext Dublin (XMSM)

0XM2A000000000005MHEKK

34

48.70

EUR

16:14:51

Euronext Dublin (XMSM)

0XM2A000000000005MHEKP

11

48.70

EUR

16:14:51

Euronext Dublin (XMSM)

0XM2A000000000005MHEKO

138

48.70

EUR

16:15:03

Euronext Dublin (XMSM)

0XM2A000000000005MHELO

48

48.69

EUR

16:15:03

Euronext Dublin (XMSM)

0XM2A000000000005MHELT

12

48.69

EUR

16:15:03

Euronext Dublin (XMSM)

0XM2A000000000005MHELR

122

48.69

EUR

16:15:04

Euronext Dublin (XMSM)

0XM2A000000000005MHEM1

64

48.68

EUR

16:15:32

Euronext Dublin (XMSM)

0XM2A000000000005MHENM

94

48.71

EUR

16:16:14

Euronext Dublin (XMSM)

0XM2A000000000005MHEQ6

77

48.71

EUR

16:16:14

Euronext Dublin (XMSM)

0XM2A000000000005MHEQ5

106

48.70

EUR

16:16:16

Euronext Dublin (XMSM)

0XM2A000000000005MHEQD

83

48.69

EUR

16:17:23

Euronext Dublin (XMSM)

0XM2A000000000005MHESJ

84

48.72

EUR

16:17:56

Euronext Dublin (XMSM)

0XM2A000000000005MHEU8

76

48.70

EUR

16:18:01

Euronext Dublin (XMSM)

0XM2A000000000005MHEUR

93

48.69

EUR

16:18:04

Euronext Dublin (XMSM)

0XM2A000000000005MHEVB

119

48.68

EUR

16:18:18

Euronext Dublin (XMSM)

0XM2A000000000005MHF03

70

48.69

EUR

16:19:18

Euronext Dublin (XMSM)

0XM2A000000000005MHF38

87

48.68

EUR

16:19:41

Euronext Dublin (XMSM)

0XM2A000000000005MHF4F

 

 

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
 
 
POSNKOBBCBKDFNK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings