Transaction in Own Shares

RNS Number : 3644S
CRH PLC
09 March 2023
 

CRH plc

Transaction in Own Shares

 

9th March 2023

 

 

CRH plc ("CRH") announces that on 8th 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: 

323,354

Highest price paid per share:

€48.9550

Lowest price paid per share:

€48.5350

Volume weighted average price paid:

€48.7868

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 10,136,302 of its ordinary shares in treasury which represents 1.348% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 742,004,036 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 8th 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:

8th March 2023

 

 

Aggregated Information

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

€ 48.7868

323,354

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

128

48.69

EUR

08:05:08

Euronext Dublin (XMSM)

0XM2A0000000000088U4JV

303

48.69

EUR

08:05:18

Euronext Dublin (XMSM)

0XM2A0000000000088U4KE

393

48.68

EUR

08:05:20

Euronext Dublin (XMSM)

0XM2A0000000000088U4KH

117

48.66

EUR

08:05:22

Euronext Dublin (XMSM)

0XM2A0000000000088U4KK

248

48.66

EUR

08:05:22

Euronext Dublin (XMSM)

0XM2A0000000000088U4KL

150

48.61

EUR

08:05:25

Euronext Dublin (XMSM)

0XM2A0000000000088U4KT

143

48.59

EUR

08:05:28

Euronext Dublin (XMSM)

0XM2A0000000000088U4L1

67

48.58

EUR

08:05:28

Euronext Dublin (XMSM)

0XM2A0000000000088U4L2

113

48.58

EUR

08:05:28

Euronext Dublin (XMSM)

0XM2A0000000000088U4L3

59

48.59

EUR

08:05:28

Euronext Dublin (XMSM)

0XM2A0000000000088U4L4

139

48.57

EUR

08:05:35

Euronext Dublin (XMSM)

0XM2A0000000000088U4LD

177

48.57

EUR

08:05:35

Euronext Dublin (XMSM)

0XM2A0000000000088U4LE

138

48.57

EUR

08:05:39

Euronext Dublin (XMSM)

0XM2A0000000000088U4LJ

535

48.58

EUR

08:06:12

Euronext Dublin (XMSM)

0XM2A0000000000088U4N0

150

48.62

EUR

08:06:14

Euronext Dublin (XMSM)

0XM2A0000000000088U4N5

130

48.69

EUR

08:06:52

Euronext Dublin (XMSM)

0XM2A0000000000088U4PC

579

48.69

EUR

08:06:52

Euronext Dublin (XMSM)

0XM2A0000000000088U4PD

279

48.69

EUR

08:06:55

Euronext Dublin (XMSM)

0XM2A0000000000088U4PF

625

48.68

EUR

08:07:04

Euronext Dublin (XMSM)

0XM2A0000000000088U4PN

101

48.68

EUR

08:07:04

Euronext Dublin (XMSM)

0XM2A0000000000088U4PO

300

48.67

EUR

08:07:40

Euronext Dublin (XMSM)

0XM2A0000000000088U4QI

620

48.67

EUR

08:07:40

Euronext Dublin (XMSM)

0XM2A0000000000088U4QJ

117

48.73

EUR

08:08:18

Euronext Dublin (XMSM)

0XM2A0000000000088U4SC

542

48.73

EUR

08:08:33

Euronext Dublin (XMSM)

0XM2A0000000000088U4SN

44

48.73

EUR

08:08:33

Euronext Dublin (XMSM)

0XM2A0000000000088U4SO

165

48.81

EUR

08:09:45

Euronext Dublin (XMSM)

0XM2A0000000000088U4V6

159

48.81

EUR

08:09:45

Euronext Dublin (XMSM)

0XM2A0000000000088U4V7

146

48.82

EUR

08:10:03

Euronext Dublin (XMSM)

0XM2A0000000000088U50T

79

48.82

EUR

08:10:08

Euronext Dublin (XMSM)

0XM2A0000000000088U51A

310

48.81

EUR

08:10:33

Euronext Dublin (XMSM)

0XM2A0000000000088U526

14

48.81

EUR

08:10:33

Euronext Dublin (XMSM)

0XM2A0000000000088U528

191

48.80

EUR

08:10:38

Euronext Dublin (XMSM)

0XM2A0000000000088U52I

141

48.79

EUR

08:10:42

Euronext Dublin (XMSM)

0XM2A0000000000088U52N

121

48.79

EUR

08:10:42

Euronext Dublin (XMSM)

0XM2A0000000000088U52O

85

48.82

EUR

08:10:46

Euronext Dublin (XMSM)

0XM2A0000000000088U533

75

48.81

EUR

08:10:46

Euronext Dublin (XMSM)

0XM2A0000000000088U535

48

48.79

EUR

08:10:50

Euronext Dublin (XMSM)

0XM2A0000000000088U53B

199

48.79

EUR

08:10:50

Euronext Dublin (XMSM)

0XM2A0000000000088U53C

36

48.78

EUR

08:11:03

Euronext Dublin (XMSM)

0XM2A0000000000088U54I

57

48.78

EUR

08:11:03

Euronext Dublin (XMSM)

0XM2A0000000000088U54K

196

48.78

EUR

08:11:03

Euronext Dublin (XMSM)

0XM2A0000000000088U54J

99

48.77

EUR

08:11:03

Euronext Dublin (XMSM)

0XM2A0000000000088U54L

82

48.74

EUR

08:11:10

Euronext Dublin (XMSM)

0XM2A0000000000088U54Q

12

48.74

EUR

08:11:11

Euronext Dublin (XMSM)

0XM2A0000000000088U54S

136

48.74

EUR

08:11:11

Euronext Dublin (XMSM)

0XM2A0000000000088U54T

67

48.73

EUR

08:11:26

Euronext Dublin (XMSM)

0XM2A0000000000088U55L

119

48.73

EUR

08:11:37

Euronext Dublin (XMSM)

0XM2A0000000000088U565

77

48.73

EUR

08:12:07

Euronext Dublin (XMSM)

0XM2A0000000000088U56P

2

48.72

EUR

08:12:10

Euronext Dublin (XMSM)

0XM2A0000000000088U570

61

48.72

EUR

08:12:10

Euronext Dublin (XMSM)

0XM2A0000000000088U571

11

48.72

EUR

08:12:10

Euronext Dublin (XMSM)

0XM2A0000000000088U572

66

48.72

EUR

08:12:19

Euronext Dublin (XMSM)

0XM2A0000000000088U578

30

48.71

EUR

08:12:19

Euronext Dublin (XMSM)

0XM2A0000000000088U579

82

48.73

EUR

08:12:49

Euronext Dublin (XMSM)

0XM2A0000000000088U58K

105

48.73

EUR

08:12:49

Euronext Dublin (XMSM)

0XM2A0000000000088U58L

80

48.74

EUR

08:13:34

Euronext Dublin (XMSM)

0XM2A0000000000088U5A8

66

48.73

EUR

08:13:46

Euronext Dublin (XMSM)

0XM2A0000000000088U5B1

258

48.73

EUR

08:13:46

Euronext Dublin (XMSM)

0XM2A0000000000088U5B2

209

48.72

EUR

08:13:48

Euronext Dublin (XMSM)

0XM2A0000000000088U5BC

138

48.71

EUR

08:13:50

Euronext Dublin (XMSM)

0XM2A0000000000088U5BI

76

48.71

EUR

08:13:50

Euronext Dublin (XMSM)

0XM2A0000000000088U5BJ

150

48.70

EUR

08:13:50

Euronext Dublin (XMSM)

0XM2A0000000000088U5BK

59

48.70

EUR

08:13:54

Euronext Dublin (XMSM)

0XM2A0000000000088U5BQ

133

48.74

EUR

08:14:24

Euronext Dublin (XMSM)

0XM2A0000000000088U5CT

53

48.74

EUR

08:14:24

Euronext Dublin (XMSM)

0XM2A0000000000088U5CS

62

48.72

EUR

08:14:24

Euronext Dublin (XMSM)

0XM2A0000000000088U5CU

25

48.72

EUR

08:14:24

Euronext Dublin (XMSM)

0XM2A0000000000088U5CV

22

48.72

EUR

08:14:27

Euronext Dublin (XMSM)

0XM2A0000000000088U5D3

130

48.77

EUR

08:16:41

Euronext Dublin (XMSM)

0XM2A0000000000088U5I7

170

48.79

EUR

08:16:53

Euronext Dublin (XMSM)

0XM2A0000000000088U5IF

205

48.78

EUR

08:16:55

Euronext Dublin (XMSM)

0XM2A0000000000088U5II

149

48.78

EUR

08:16:55

Euronext Dublin (XMSM)

0XM2A0000000000088U5IH

64

48.76

EUR

08:16:55

Euronext Dublin (XMSM)

0XM2A0000000000088U5IJ

92

48.83

EUR

08:19:20

Euronext Dublin (XMSM)

0XM2A0000000000088U5QA

84

48.83

EUR

08:19:20

Euronext Dublin (XMSM)

0XM2A0000000000088U5QB

37

48.82

EUR

08:19:20

Euronext Dublin (XMSM)

0XM2A0000000000088U5Q9

279

48.82

EUR

08:19:20

Euronext Dublin (XMSM)

0XM2A0000000000088U5Q7

184

48.81

EUR

08:19:20

Euronext Dublin (XMSM)

0XM2A0000000000088U5QC

85

48.80

EUR

08:19:20

Euronext Dublin (XMSM)

0XM2A0000000000088U5QD

163

48.81

EUR

08:19:35

Euronext Dublin (XMSM)

0XM2A0000000000088U5QV

263

48.79

EUR

08:20:23

Euronext Dublin (XMSM)

0XM2A0000000000088U5TT

71

48.78

EUR

08:20:23

Euronext Dublin (XMSM)

0XM2A0000000000088U5TV

213

48.79

EUR

08:20:23

Euronext Dublin (XMSM)

0XM2A0000000000088U5TU

203

48.78

EUR

08:20:41

Euronext Dublin (XMSM)

0XM2A0000000000088U5UJ

122

48.78

EUR

08:20:41

Euronext Dublin (XMSM)

0XM2A0000000000088U5UK

150

48.77

EUR

08:20:47

Euronext Dublin (XMSM)

0XM2A0000000000088U5UT

9

48.77

EUR

08:21:00

Euronext Dublin (XMSM)

0XM2A0000000000088U5VT

50

48.76

EUR

08:21:05

Euronext Dublin (XMSM)

0XM2A0000000000088U601

290

48.76

EUR

08:21:05

Euronext Dublin (XMSM)

0XM2A0000000000088U602

183

48.76

EUR

08:21:09

Euronext Dublin (XMSM)

0XM2A0000000000088U60B

150

48.75

EUR

08:21:09

Euronext Dublin (XMSM)

0XM2A0000000000088U60C

23

48.75

EUR

08:21:09

Euronext Dublin (XMSM)

0XM2A0000000000088U60D

12

48.74

EUR

08:21:33

Euronext Dublin (XMSM)

0XM2A0000000000088U61U

171

48.74

EUR

08:21:33

Euronext Dublin (XMSM)

0XM2A0000000000088U61V

584

48.74

EUR

08:21:33

Euronext Dublin (XMSM)

0XM2A0000000000088U621

150

48.74

EUR

08:21:33

Euronext Dublin (XMSM)

0XM2A0000000000088U620

126

48.74

EUR

08:21:33

Euronext Dublin (XMSM)

0XM2A0000000000088U622

66

48.73

EUR

08:21:38

Euronext Dublin (XMSM)

0XM2A0000000000088U628

109

48.73

EUR

08:21:46

Euronext Dublin (XMSM)

0XM2A0000000000088U62K

229

48.72

EUR

08:21:46

Euronext Dublin (XMSM)

0XM2A0000000000088U62L

136

48.71

EUR

08:21:46

Euronext Dublin (XMSM)

0XM2A0000000000088U62O

38

48.71

EUR

08:21:46

Euronext Dublin (XMSM)

0XM2A0000000000088U62P

69

48.72

EUR

08:22:20

Euronext Dublin (XMSM)

0XM2A0000000000088U64K

24

48.71

EUR

08:22:22

Euronext Dublin (XMSM)

0XM2A0000000000088U64S

80

48.71

EUR

08:22:22

Euronext Dublin (XMSM)

0XM2A0000000000088U64T

88

48.69

EUR

08:22:30

Euronext Dublin (XMSM)

0XM2A0000000000088U65B

60

48.69

EUR

08:22:32

Euronext Dublin (XMSM)

0XM2A0000000000088U65F

68

48.68

EUR

08:22:44

Euronext Dublin (XMSM)

0XM2A0000000000088U664

103

48.66

EUR

08:22:51

Euronext Dublin (XMSM)

0XM2A0000000000088U66N

75

48.65

EUR

08:23:06

Euronext Dublin (XMSM)

0XM2A0000000000088U67G

81

48.68

EUR

08:23:37

Euronext Dublin (XMSM)

0XM2A0000000000088U68P

253

48.67

EUR

08:24:05

Euronext Dublin (XMSM)

0XM2A0000000000088U69Q

87

48.65

EUR

08:24:16

Euronext Dublin (XMSM)

0XM2A0000000000088U6AB

48

48.65

EUR

08:24:16

Euronext Dublin (XMSM)

0XM2A0000000000088U6AC

390

48.65

EUR

08:24:18

Euronext Dublin (XMSM)

0XM2A0000000000088U6AK

129

48.63

EUR

08:25:14

Euronext Dublin (XMSM)

0XM2A0000000000088U6D7

133

48.63

EUR

08:25:14

Euronext Dublin (XMSM)

0XM2A0000000000088U6D6

153

48.63

EUR

08:25:27

Euronext Dublin (XMSM)

0XM2A0000000000088U6E3

197

48.62

EUR

08:25:27

Euronext Dublin (XMSM)

0XM2A0000000000088U6E4

131

48.60

EUR

08:26:09

Euronext Dublin (XMSM)

0XM2A0000000000088U6FH

84

48.59

EUR

08:26:10

Euronext Dublin (XMSM)

0XM2A0000000000088U6FJ

81

48.59

EUR

08:26:10

Euronext Dublin (XMSM)

0XM2A0000000000088U6FK

102

48.57

EUR

08:26:17

Euronext Dublin (XMSM)

0XM2A0000000000088U6G0

38

48.57

EUR

08:26:50

Euronext Dublin (XMSM)

0XM2A0000000000088U6H4

59

48.57

EUR

08:26:50

Euronext Dublin (XMSM)

0XM2A0000000000088U6H5

79

48.55

EUR

08:27:16

Euronext Dublin (XMSM)

0XM2A0000000000088U6IA

77

48.54

EUR

08:27:22

Euronext Dublin (XMSM)

0XM2A0000000000088U6IK

142

48.54

EUR

08:27:22

Euronext Dublin (XMSM)

0XM2A0000000000088U6IL

129

48.60

EUR

08:29:16

Euronext Dublin (XMSM)

0XM2A0000000000088U6MR

113

48.58

EUR

08:29:40

Euronext Dublin (XMSM)

0XM2A0000000000088U6NT

262

48.58

EUR

08:29:40

Euronext Dublin (XMSM)

0XM2A0000000000088U6NS

128

48.60

EUR

08:30:16

Euronext Dublin (XMSM)

0XM2A0000000000088U6Q2

124

48.64

EUR

08:32:11

Euronext Dublin (XMSM)

0XM2A0000000000088U6UV

244

48.65

EUR

08:32:30

Euronext Dublin (XMSM)

0XM2A0000000000088U6VB

238

48.63

EUR

08:33:53

Euronext Dublin (XMSM)

0XM2A0000000000088U72I

108

48.63

EUR

08:33:53

Euronext Dublin (XMSM)

0XM2A0000000000088U72J

586

48.60

EUR

08:34:11

Euronext Dublin (XMSM)

0XM2A0000000000088U73F

47

48.60

EUR

08:34:11

Euronext Dublin (XMSM)

0XM2A0000000000088U73G

372

48.60

EUR

08:34:11

Euronext Dublin (XMSM)

0XM2A0000000000088U73E

40

48.60

EUR

08:34:11

Euronext Dublin (XMSM)

0XM2A0000000000088U73J

106

48.60

EUR

08:34:11

Euronext Dublin (XMSM)

0XM2A0000000000088U73H

150

48.60

EUR

08:34:11

Euronext Dublin (XMSM)

0XM2A0000000000088U73I

169

48.61

EUR

08:34:46

Euronext Dublin (XMSM)

0XM2A0000000000088U74R

313

48.59

EUR

08:35:03

Euronext Dublin (XMSM)

0XM2A0000000000088U75D

62

48.59

EUR

08:35:03

Euronext Dublin (XMSM)

0XM2A0000000000088U75C

93

48.57

EUR

08:35:19

Euronext Dublin (XMSM)

0XM2A0000000000088U76K

26

48.66

EUR

08:37:39

Euronext Dublin (XMSM)

0XM2A0000000000088U7BO

150

48.66

EUR

08:37:46

Euronext Dublin (XMSM)

0XM2A0000000000088U7C0

50

48.66

EUR

08:37:46

Euronext Dublin (XMSM)

0XM2A0000000000088U7C1

150

48.66

EUR

08:38:00

Euronext Dublin (XMSM)

0XM2A0000000000088U7C7

50

48.66

EUR

08:38:00

Euronext Dublin (XMSM)

0XM2A0000000000088U7C8

150

48.66

EUR

08:38:09

Euronext Dublin (XMSM)

0XM2A0000000000088U7CH

52

48.66

EUR

08:38:21

Euronext Dublin (XMSM)

0XM2A0000000000088U7CV

29

48.66

EUR

08:38:26

Euronext Dublin (XMSM)

0XM2A0000000000088U7D6

50

48.64

EUR

08:38:32

Euronext Dublin (XMSM)

0XM2A0000000000088U7DK

1864

48.67

EUR

08:39:07

Euronext Dublin (XMSM)

0XM2A0000000000088U7EG

150

48.67

EUR

08:39:07

Euronext Dublin (XMSM)

0XM2A0000000000088U7EF

150

48.67

EUR

08:39:07

Euronext Dublin (XMSM)

0XM2A0000000000088U7EH

113

48.67

EUR

08:39:07

Euronext Dublin (XMSM)

0XM2A0000000000088U7EI

27

48.67

EUR

08:39:08

Euronext Dublin (XMSM)

0XM2A0000000000088U7EJ

21

48.67

EUR

08:39:08

Euronext Dublin (XMSM)

0XM2A0000000000088U7EK

150

48.67

EUR

08:39:14

Euronext Dublin (XMSM)

0XM2A0000000000088U7EU

59

48.66

EUR

08:39:19

Euronext Dublin (XMSM)

0XM2A0000000000088U7F7

112

48.66

EUR

08:39:19

Euronext Dublin (XMSM)

0XM2A0000000000088U7F6

113

48.66

EUR

08:39:19

Euronext Dublin (XMSM)

0XM2A0000000000088U7F9

50

48.66

EUR

08:39:19

Euronext Dublin (XMSM)

0XM2A0000000000088U7F8

181

48.66

EUR

08:39:19

Euronext Dublin (XMSM)

0XM2A0000000000088U7FA

150

48.66

EUR

08:39:37

Euronext Dublin (XMSM)

0XM2A0000000000088U7FL

50

48.66

EUR

08:39:37

Euronext Dublin (XMSM)

0XM2A0000000000088U7FM

50

48.66

EUR

08:39:40

Euronext Dublin (XMSM)

0XM2A0000000000088U7FU

150

48.66

EUR

08:39:40

Euronext Dublin (XMSM)

0XM2A0000000000088U7FV

50

48.66

EUR

08:39:46

Euronext Dublin (XMSM)

0XM2A0000000000088U7G5

150

48.66

EUR

08:39:46

Euronext Dublin (XMSM)

0XM2A0000000000088U7G4

50

48.67

EUR

08:40:17

Euronext Dublin (XMSM)

0XM2A0000000000088U7H5

50

48.67

EUR

08:40:26

Euronext Dublin (XMSM)

0XM2A0000000000088U7HK

150

48.67

EUR

08:40:26

Euronext Dublin (XMSM)

0XM2A0000000000088U7HI

57

48.67

EUR

08:40:26

Euronext Dublin (XMSM)

0XM2A0000000000088U7HJ

1210

48.67

EUR

08:41:00

Euronext Dublin (XMSM)

0XM2A0000000000088U7IL

60

48.67

EUR

08:41:00

Euronext Dublin (XMSM)

0XM2A0000000000088U7IM

128

48.70

EUR

08:41:15

Euronext Dublin (XMSM)

0XM2A0000000000088U7J5

3

48.70

EUR

08:41:36

Euronext Dublin (XMSM)

0XM2A0000000000088U7JV

268

48.70

EUR

08:42:18

Euronext Dublin (XMSM)

0XM2A0000000000088U7KV

354

48.73

EUR

08:43:17

Euronext Dublin (XMSM)

0XM2A0000000000088U7ML

59

48.76

EUR

08:45:03

Euronext Dublin (XMSM)

0XM2A0000000000088U7Q5

280

48.77

EUR

08:45:29

Euronext Dublin (XMSM)

0XM2A0000000000088U7QS

50

48.77

EUR

08:46:13

Euronext Dublin (XMSM)

0XM2A0000000000088U7S4

80

48.78

EUR

08:47:07

Euronext Dublin (XMSM)

0XM2A0000000000088U7TB

240

48.78

EUR

08:47:25

Euronext Dublin (XMSM)

0XM2A0000000000088U7TQ

153

48.78

EUR

08:47:33

Euronext Dublin (XMSM)

0XM2A0000000000088U7U4

770

48.78

EUR

08:47:33

Euronext Dublin (XMSM)

0XM2A0000000000088U7U5

280

48.78

EUR

08:47:33

Euronext Dublin (XMSM)

0XM2A0000000000088U7U2

300

48.78

EUR

08:47:33

Euronext Dublin (XMSM)

0XM2A0000000000088U7U1

298

48.78

EUR

08:47:33

Euronext Dublin (XMSM)

0XM2A0000000000088U7U3

150

48.78

EUR

08:47:33

Euronext Dublin (XMSM)

0XM2A0000000000088U7U6

270

48.78

EUR

08:47:33

Euronext Dublin (XMSM)

0XM2A0000000000088U7U7

98

48.78

EUR

08:47:49

Euronext Dublin (XMSM)

0XM2A0000000000088U7V6

206

48.78

EUR

08:48:07

Euronext Dublin (XMSM)

0XM2A0000000000088U7VK

150

48.78

EUR

08:48:07

Euronext Dublin (XMSM)

0XM2A0000000000088U7VJ

608

48.78

EUR

08:48:48

Euronext Dublin (XMSM)

0XM2A0000000000088U810

174

48.78

EUR

08:48:49

Euronext Dublin (XMSM)

0XM2A0000000000088U811

525

48.78

EUR

08:48:49

Euronext Dublin (XMSM)

0XM2A0000000000088U812

219

48.76

EUR

08:48:55

Euronext Dublin (XMSM)

0XM2A0000000000088U81C

299

48.76

EUR

08:48:55

Euronext Dublin (XMSM)

0XM2A0000000000088U81G

64

48.76

EUR

08:48:55

Euronext Dublin (XMSM)

0XM2A0000000000088U81F

689

48.76

EUR

08:48:55

Euronext Dublin (XMSM)

0XM2A0000000000088U81D

42

48.76

EUR

08:48:55

Euronext Dublin (XMSM)

0XM2A0000000000088U81E

114

48.77

EUR

08:49:39

Euronext Dublin (XMSM)

0XM2A0000000000088U82M

88

48.75

EUR

08:50:52

Euronext Dublin (XMSM)

0XM2A0000000000088U858

94

48.75

EUR

08:50:59

Euronext Dublin (XMSM)

0XM2A0000000000088U85D

121

48.75

EUR

08:50:59

Euronext Dublin (XMSM)

0XM2A0000000000088U85E

16

48.75

EUR

08:50:59

Euronext Dublin (XMSM)

0XM2A0000000000088U85C

173

48.73

EUR

08:51:09

Euronext Dublin (XMSM)

0XM2A0000000000088U85V

108

48.73

EUR

08:51:14

Euronext Dublin (XMSM)

0XM2A0000000000088U862

44

48.72

EUR

08:51:14

Euronext Dublin (XMSM)

0XM2A0000000000088U863

102

48.72

EUR

08:51:14

Euronext Dublin (XMSM)

0XM2A0000000000088U864

90

48.73

EUR

08:53:01

Euronext Dublin (XMSM)

0XM2A0000000000088U89I

118

48.75

EUR

08:54:02

Euronext Dublin (XMSM)

0XM2A0000000000088U8BB

128

48.73

EUR

08:54:08

Euronext Dublin (XMSM)

0XM2A0000000000088U8BJ

79

48.73

EUR

08:54:38

Euronext Dublin (XMSM)

0XM2A0000000000088U8CD

17

48.73

EUR

08:54:44

Euronext Dublin (XMSM)

0XM2A0000000000088U8CK

22

48.72

EUR

08:54:51

Euronext Dublin (XMSM)

0XM2A0000000000088U8CR

57

48.72

EUR

08:54:51

Euronext Dublin (XMSM)

0XM2A0000000000088U8CS

91

48.71

EUR

08:54:51

Euronext Dublin (XMSM)

0XM2A0000000000088U8CT

150

48.71

EUR

08:54:51

Euronext Dublin (XMSM)

0XM2A0000000000088U8CU

50

48.71

EUR

08:54:53

Euronext Dublin (XMSM)

0XM2A0000000000088U8D3

59

48.71

EUR

08:54:53

Euronext Dublin (XMSM)

0XM2A0000000000088U8D2

113

48.71

EUR

08:54:53

Euronext Dublin (XMSM)

0XM2A0000000000088U8D0

113

48.71

EUR

08:54:53

Euronext Dublin (XMSM)

0XM2A0000000000088U8D1

150

48.71

EUR

08:54:53

Euronext Dublin (XMSM)

0XM2A0000000000088U8CV

135

48.71

EUR

08:54:53

Euronext Dublin (XMSM)

0XM2A0000000000088U8D5

441

48.71

EUR

08:54:53

Euronext Dublin (XMSM)

0XM2A0000000000088U8D4

4

48.71

EUR

08:54:53

Euronext Dublin (XMSM)

0XM2A0000000000088U8D6

60

48.71

EUR

08:55:28

Euronext Dublin (XMSM)

0XM2A0000000000088U8F2

150

48.71

EUR

08:55:28

Euronext Dublin (XMSM)

0XM2A0000000000088U8F0

99

48.71

EUR

08:55:28

Euronext Dublin (XMSM)

0XM2A0000000000088U8F1

103

48.72

EUR

08:58:45

Euronext Dublin (XMSM)

0XM2A0000000000088U8KS

191

48.72

EUR

08:58:53

Euronext Dublin (XMSM)

0XM2A0000000000088U8L1

1

48.72

EUR

08:58:56

Euronext Dublin (XMSM)

0XM2A0000000000088U8L3

318

48.71

EUR

08:58:56

Euronext Dublin (XMSM)

0XM2A0000000000088U8L4

148

48.73

EUR

09:00:16

Euronext Dublin (XMSM)

0XM2A0000000000088U8NF

69

48.73

EUR

09:00:16

Euronext Dublin (XMSM)

0XM2A0000000000088U8NG

91

48.72

EUR

09:00:16

Euronext Dublin (XMSM)

0XM2A0000000000088U8NI

165

48.78

EUR

09:01:22

Euronext Dublin (XMSM)

0XM2A0000000000088U8P0

36

48.78

EUR

09:01:22

Euronext Dublin (XMSM)

0XM2A0000000000088U8P1

53

48.78

EUR

09:01:22

Euronext Dublin (XMSM)

0XM2A0000000000088U8P2

78

48.77

EUR

09:01:32

Euronext Dublin (XMSM)

0XM2A0000000000088U8PC

227

48.77

EUR

09:01:32

Euronext Dublin (XMSM)

0XM2A0000000000088U8PD

61

48.76

EUR

09:01:32

Euronext Dublin (XMSM)

0XM2A0000000000088U8PE

40

48.76

EUR

09:01:32

Euronext Dublin (XMSM)

0XM2A0000000000088U8PF

258

48.76

EUR

09:01:32

Euronext Dublin (XMSM)

0XM2A0000000000088U8PG

117

48.75

EUR

09:02:50

Euronext Dublin (XMSM)

0XM2A0000000000088U8SH

177

48.74

EUR

09:02:55

Euronext Dublin (XMSM)

0XM2A0000000000088U8SM

122

48.73

EUR

09:03:00

Euronext Dublin (XMSM)

0XM2A0000000000088U8SR

22

48.73

EUR

09:03:00

Euronext Dublin (XMSM)

0XM2A0000000000088U8SQ

57

48.73

EUR

09:03:25

Euronext Dublin (XMSM)

0XM2A0000000000088U8TA

32

48.73

EUR

09:03:27

Euronext Dublin (XMSM)

0XM2A0000000000088U8TF

82

48.72

EUR

09:03:30

Euronext Dublin (XMSM)

0XM2A0000000000088U8TM

98

48.71

EUR

09:03:35

Euronext Dublin (XMSM)

0XM2A0000000000088U8TU

84

48.72

EUR

09:04:06

Euronext Dublin (XMSM)

0XM2A0000000000088U8UQ

85

48.70

EUR

09:04:16

Euronext Dublin (XMSM)

0XM2A0000000000088U8V8

90

48.71

EUR

09:04:24

Euronext Dublin (XMSM)

0XM2A0000000000088U8VG

192

48.73

EUR

09:04:54

Euronext Dublin (XMSM)

0XM2A0000000000088U904

17

48.74

EUR

09:05:26

Euronext Dublin (XMSM)

0XM2A0000000000088U916

129

48.74

EUR

09:05:37

Euronext Dublin (XMSM)

0XM2A0000000000088U91H

188

48.75

EUR

09:07:12

Euronext Dublin (XMSM)

0XM2A0000000000088U94I

19

48.75

EUR

09:07:12

Euronext Dublin (XMSM)

0XM2A0000000000088U94J

281

48.77

EUR

09:07:30

Euronext Dublin (XMSM)

0XM2A0000000000088U957

194

48.78

EUR

09:08:01

Euronext Dublin (XMSM)

0XM2A0000000000088U960

196

48.79

EUR

09:09:23

Euronext Dublin (XMSM)

0XM2A0000000000088U980

164

48.77

EUR

09:09:34

Euronext Dublin (XMSM)

0XM2A0000000000088U98D

155

48.76

EUR

09:09:37

Euronext Dublin (XMSM)

0XM2A0000000000088U98N

133

48.76

EUR

09:09:37

Euronext Dublin (XMSM)

0XM2A0000000000088U98O

150

48.76

EUR

09:10:24

Euronext Dublin (XMSM)

0XM2A0000000000088U9AI

165

48.75

EUR

09:10:28

Euronext Dublin (XMSM)

0XM2A0000000000088U9AK

63

48.75

EUR

09:10:28

Euronext Dublin (XMSM)

0XM2A0000000000088U9AJ

68

48.74

EUR

09:10:30

Euronext Dublin (XMSM)

0XM2A0000000000088U9AL

67

48.73

EUR

09:10:36

Euronext Dublin (XMSM)

0XM2A0000000000088U9AR

61

48.72

EUR

09:10:43

Euronext Dublin (XMSM)

0XM2A0000000000088U9AU

119

48.75

EUR

09:11:33

Euronext Dublin (XMSM)

0XM2A0000000000088U9CC

60

48.79

EUR

09:13:23

Euronext Dublin (XMSM)

0XM2A0000000000088U9EI

121

48.83

EUR

09:14:31

Euronext Dublin (XMSM)

0XM2A0000000000088U9GR

89

48.84

EUR

09:15:38

Euronext Dublin (XMSM)

0XM2A0000000000088U9IB

262

48.83

EUR

09:18:36

Euronext Dublin (XMSM)

0XM2A0000000000088U9LR

134

48.82

EUR

09:18:38

Euronext Dublin (XMSM)

0XM2A0000000000088U9MA

260

48.81

EUR

09:18:58

Euronext Dublin (XMSM)

0XM2A0000000000088U9MK

128

48.81

EUR

09:18:58

Euronext Dublin (XMSM)

0XM2A0000000000088U9ML

209

48.81

EUR

09:20:16

Euronext Dublin (XMSM)

0XM2A0000000000088U9PE

158

48.84

EUR

09:21:23

Euronext Dublin (XMSM)

0XM2A0000000000088U9RT

200

48.84

EUR

09:21:23

Euronext Dublin (XMSM)

0XM2A0000000000088U9RU

289

48.83

EUR

09:21:23

Euronext Dublin (XMSM)

0XM2A0000000000088U9RV

231

48.82

EUR

09:22:07

Euronext Dublin (XMSM)

0XM2A0000000000088U9TE

108

48.82

EUR

09:22:21

Euronext Dublin (XMSM)

0XM2A0000000000088U9TU

76

48.81

EUR

09:22:51

Euronext Dublin (XMSM)

0XM2A0000000000088U9UN

78

48.81

EUR

09:22:51

Euronext Dublin (XMSM)

0XM2A0000000000088U9UO

111

48.80

EUR

09:22:51

Euronext Dublin (XMSM)

0XM2A0000000000088U9UP

91

48.79

EUR

09:23:11

Euronext Dublin (XMSM)

0XM2A0000000000088U9VF

107

48.79

EUR

09:23:11

Euronext Dublin (XMSM)

0XM2A0000000000088U9VH

65

48.80

EUR

09:24:05

Euronext Dublin (XMSM)

0XM2A0000000000088UA14

73

48.79

EUR

09:24:07

Euronext Dublin (XMSM)

0XM2A0000000000088UA15

44

48.79

EUR

09:24:08

Euronext Dublin (XMSM)

0XM2A0000000000088UA16

224

48.78

EUR

09:24:20

Euronext Dublin (XMSM)

0XM2A0000000000088UA1L

142

48.76

EUR

09:24:28

Euronext Dublin (XMSM)

0XM2A0000000000088UA21

12

48.76

EUR

09:24:28

Euronext Dublin (XMSM)

0XM2A0000000000088UA22

83

48.75

EUR

09:24:31

Euronext Dublin (XMSM)

0XM2A0000000000088UA2E

90

48.73

EUR

09:24:45

Euronext Dublin (XMSM)

0XM2A0000000000088UA2M

79

48.74

EUR

09:24:45

Euronext Dublin (XMSM)

0XM2A0000000000088UA2L

356

48.73

EUR

09:24:49

Euronext Dublin (XMSM)

0XM2A0000000000088UA30

117

48.73

EUR

09:25:17

Euronext Dublin (XMSM)

0XM2A0000000000088UA3N

235

48.76

EUR

09:25:50

Euronext Dublin (XMSM)

0XM2A0000000000088UA4Q

15

48.76

EUR

09:26:06

Euronext Dublin (XMSM)

0XM2A0000000000088UA5A

157

48.76

EUR

09:26:06

Euronext Dublin (XMSM)

0XM2A0000000000088UA5C

235

48.75

EUR

09:27:06

Euronext Dublin (XMSM)

0XM2A0000000000088UA6Q

114

48.75

EUR

09:27:06

Euronext Dublin (XMSM)

0XM2A0000000000088UA6R

11

48.74

EUR

09:27:08

Euronext Dublin (XMSM)

0XM2A0000000000088UA6V

379

48.74

EUR

09:27:08

Euronext Dublin (XMSM)

0XM2A0000000000088UA70

157

48.73

EUR

09:27:09

Euronext Dublin (XMSM)

0XM2A0000000000088UA71

144

48.73

EUR

09:27:09

Euronext Dublin (XMSM)

0XM2A0000000000088UA73

391

48.75

EUR

09:27:32

Euronext Dublin (XMSM)

0XM2A0000000000088UA7Q

157

48.77

EUR

09:29:18

Euronext Dublin (XMSM)

0XM2A0000000000088UAAB

133

48.79

EUR

09:31:24

Euronext Dublin (XMSM)

0XM2A0000000000088UADU

199

48.78

EUR

09:31:27

Euronext Dublin (XMSM)

0XM2A0000000000088UAE2

32

48.77

EUR

09:33:17

Euronext Dublin (XMSM)

0XM2A0000000000088UAGJ

92

48.77

EUR

09:33:17

Euronext Dublin (XMSM)

0XM2A0000000000088UAGI

326

48.76

EUR

09:34:30

Euronext Dublin (XMSM)

0XM2A0000000000088UAI6

84

48.75

EUR

09:34:57

Euronext Dublin (XMSM)

0XM2A0000000000088UAIR

67

48.75

EUR

09:35:04

Euronext Dublin (XMSM)

0XM2A0000000000088UAJ5

1

48.75

EUR

09:35:04

Euronext Dublin (XMSM)

0XM2A0000000000088UAJ6

139

48.77

EUR

09:36:31

Euronext Dublin (XMSM)

0XM2A0000000000088UALU

227

48.80

EUR

09:37:38

Euronext Dublin (XMSM)

0XM2A0000000000088UANN

91

48.80

EUR

09:37:38

Euronext Dublin (XMSM)

0XM2A0000000000088UANO

147

48.79

EUR

09:37:49

Euronext Dublin (XMSM)

0XM2A0000000000088UAO1

66

48.78

EUR

09:37:51

Euronext Dublin (XMSM)

0XM2A0000000000088UAO3

37

48.80

EUR

09:39:48

Euronext Dublin (XMSM)

0XM2A0000000000088UAQJ

46

48.80

EUR

09:39:48

Euronext Dublin (XMSM)

0XM2A0000000000088UAQI

90

48.79

EUR

09:40:00

Euronext Dublin (XMSM)

0XM2A0000000000088UAR1

112

48.79

EUR

09:40:52

Euronext Dublin (XMSM)

0XM2A0000000000088UASI

94

48.77

EUR

09:41:21

Euronext Dublin (XMSM)

0XM2A0000000000088UAT7

107

48.77

EUR

09:41:21

Euronext Dublin (XMSM)

0XM2A0000000000088UAT8

102

48.76

EUR

09:42:09

Euronext Dublin (XMSM)

0XM2A0000000000088UAUQ

96

48.75

EUR

09:42:09

Euronext Dublin (XMSM)

0XM2A0000000000088UAUP

120

48.74

EUR

09:42:09

Euronext Dublin (XMSM)

0XM2A0000000000088UAUV

73

48.76

EUR

09:43:07

Euronext Dublin (XMSM)

0XM2A0000000000088UB0D

162

48.74

EUR

09:43:30

Euronext Dublin (XMSM)

0XM2A0000000000088UB18

165

48.74

EUR

09:44:44

Euronext Dublin (XMSM)

0XM2A0000000000088UB35

150

48.73

EUR

09:45:17

Euronext Dublin (XMSM)

0XM2A0000000000088UB3R

61

48.73

EUR

09:45:17

Euronext Dublin (XMSM)

0XM2A0000000000088UB3S

71

48.72

EUR

09:45:25

Euronext Dublin (XMSM)

0XM2A0000000000088UB45

63

48.72

EUR

09:47:13

Euronext Dublin (XMSM)

0XM2A0000000000088UB6A

117

48.72

EUR

09:47:52

Euronext Dublin (XMSM)

0XM2A0000000000088UB82

160

48.71

EUR

09:49:15

Euronext Dublin (XMSM)

0XM2A0000000000088UBA0

63

48.71

EUR

09:50:46

Euronext Dublin (XMSM)

0XM2A0000000000088UBC1

186

48.71

EUR

09:51:29

Euronext Dublin (XMSM)

0XM2A0000000000088UBDC

25

48.70

EUR

09:52:00

Euronext Dublin (XMSM)

0XM2A0000000000088UBE3

149

48.72

EUR

09:56:29

Euronext Dublin (XMSM)

0XM2A0000000000088UBLJ

104

48.72

EUR

09:56:44

Euronext Dublin (XMSM)

0XM2A0000000000088UBMC

97

48.72

EUR

09:59:50

Euronext Dublin (XMSM)

0XM2A0000000000088UBRP

161

48.70

EUR

10:00:48

Euronext Dublin (XMSM)

0XM2A0000000000088UBU8

159

48.70

EUR

10:02:52

Euronext Dublin (XMSM)

0XM2A0000000000088UC27

145

48.75

EUR

10:05:31

Euronext Dublin (XMSM)

0XM2A0000000000088UC6F

309

48.75

EUR

10:05:31

Euronext Dublin (XMSM)

0XM2A0000000000088UC6G

298

48.74

EUR

10:05:39

Euronext Dublin (XMSM)

0XM2A0000000000088UC6V

42

48.73

EUR

10:05:40

Euronext Dublin (XMSM)

0XM2A0000000000088UC71

150

48.73

EUR

10:05:40

Euronext Dublin (XMSM)

0XM2A0000000000088UC72

219

48.73

EUR

10:05:40

Euronext Dublin (XMSM)

0XM2A0000000000088UC74

89

48.74

EUR

10:06:38

Euronext Dublin (XMSM)

0XM2A0000000000088UC8U

106

48.74

EUR

10:07:07

Euronext Dublin (XMSM)

0XM2A0000000000088UCA3

208

48.72

EUR

10:08:04

Euronext Dublin (XMSM)

0XM2A0000000000088UCBG

68

48.72

EUR

10:08:05

Euronext Dublin (XMSM)

0XM2A0000000000088UCBH

173

48.71

EUR

10:08:12

Euronext Dublin (XMSM)

0XM2A0000000000088UCBL

10

48.70

EUR

10:09:03

Euronext Dublin (XMSM)

0XM2A0000000000088UCCU

61

48.70

EUR

10:09:03

Euronext Dublin (XMSM)

0XM2A0000000000088UCCV

85

48.70

EUR

10:09:31

Euronext Dublin (XMSM)

0XM2A0000000000088UCDN

101

48.68

EUR

10:09:37

Euronext Dublin (XMSM)

0XM2A0000000000088UCDR

74

48.68

EUR

10:09:43

Euronext Dublin (XMSM)

0XM2A0000000000088UCF4

80

48.67

EUR

10:10:43

Euronext Dublin (XMSM)

0XM2A0000000000088UCHL

70

48.65

EUR

10:11:53

Euronext Dublin (XMSM)

0XM2A0000000000088UCL2

60

48.64

EUR

10:12:29

Euronext Dublin (XMSM)

0XM2A0000000000088UCMG

19

48.64

EUR

10:12:31

Euronext Dublin (XMSM)

0XM2A0000000000088UCMI

56

48.64

EUR

10:12:51

Euronext Dublin (XMSM)

0XM2A0000000000088UCMV

69

48.63

EUR

10:12:51

Euronext Dublin (XMSM)

0XM2A0000000000088UCN0

320

48.69

EUR

10:18:29

Euronext Dublin (XMSM)

0XM2A0000000000088UD0S

161

48.69

EUR

10:18:32

Euronext Dublin (XMSM)

0XM2A0000000000088UD0V

150

48.69

EUR

10:18:32

Euronext Dublin (XMSM)

0XM2A0000000000088UD11

44

48.69

EUR

10:18:32

Euronext Dublin (XMSM)

0XM2A0000000000088UD13

113

48.69

EUR

10:18:32

Euronext Dublin (XMSM)

0XM2A0000000000088UD12

74

48.68

EUR

10:18:48

Euronext Dublin (XMSM)

0XM2A0000000000088UD1N

591

48.68

EUR

10:18:48

Euronext Dublin (XMSM)

0XM2A0000000000088UD1S

170

48.68

EUR

10:19:23

Euronext Dublin (XMSM)

0XM2A0000000000088UD32

206

48.69

EUR

10:21:28

Euronext Dublin (XMSM)

0XM2A0000000000088UD6P

276

48.68

EUR

10:21:41

Euronext Dublin (XMSM)

0XM2A0000000000088UD73

52

48.68

EUR

10:22:10

Euronext Dublin (XMSM)

0XM2A0000000000088UD86

32

48.68

EUR

10:22:10

Euronext Dublin (XMSM)

0XM2A0000000000088UD87

47

48.68

EUR

10:25:19

Euronext Dublin (XMSM)

0XM2A0000000000088UDD4

172

48.68

EUR

10:25:19

Euronext Dublin (XMSM)

0XM2A0000000000088UDD5

179

48.68

EUR

10:25:51

Euronext Dublin (XMSM)

0XM2A0000000000088UDDS

153

48.69

EUR

10:26:34

Euronext Dublin (XMSM)

0XM2A0000000000088UDEN

94

48.68

EUR

10:27:20

Euronext Dublin (XMSM)

0XM2A0000000000088UDFL

69

48.68

EUR

10:27:20

Euronext Dublin (XMSM)

0XM2A0000000000088UDFM

93

48.67

EUR

10:27:24

Euronext Dublin (XMSM)

0XM2A0000000000088UDG2

147

48.68

EUR

10:30:18

Euronext Dublin (XMSM)

0XM2A0000000000088UDJQ

150

48.68

EUR

10:31:53

Euronext Dublin (XMSM)

0XM2A0000000000088UDLO

28

48.68

EUR

10:31:53

Euronext Dublin (XMSM)

0XM2A0000000000088UDLP

91

48.68

EUR

10:32:42

Euronext Dublin (XMSM)

0XM2A0000000000088UDMI

102

48.68

EUR

10:33:47

Euronext Dublin (XMSM)

0XM2A0000000000088UDO2

207

48.70

EUR

10:36:00

Euronext Dublin (XMSM)

0XM2A0000000000088UDRL

90

48.69

EUR

10:36:38

Euronext Dublin (XMSM)

0XM2A0000000000088UDSI

199

48.69

EUR

10:36:42

Euronext Dublin (XMSM)

0XM2A0000000000088UDSR

131

48.69

EUR

10:37:04

Euronext Dublin (XMSM)

0XM2A0000000000088UDTF

105

48.69

EUR

10:37:12

Euronext Dublin (XMSM)

0XM2A0000000000088UDTH

116

48.69

EUR

10:40:50

Euronext Dublin (XMSM)

0XM2A0000000000088UE2K

47

48.68

EUR

10:40:52

Euronext Dublin (XMSM)

0XM2A0000000000088UE2P

118

48.68

EUR

10:40:56

Euronext Dublin (XMSM)

0XM2A0000000000088UE30

118

48.72

EUR

10:44:12

Euronext Dublin (XMSM)

0XM2A0000000000088UEC7

228

48.71

EUR

10:46:16

Euronext Dublin (XMSM)

0XM2A0000000000088UEGE

112

48.70

EUR

10:46:44

Euronext Dublin (XMSM)

0XM2A0000000000088UEHH

26

48.70

EUR

10:46:44

Euronext Dublin (XMSM)

0XM2A0000000000088UEHI

68

48.70

EUR

10:46:44

Euronext Dublin (XMSM)

0XM2A0000000000088UEHK

94

48.70

EUR

10:46:44

Euronext Dublin (XMSM)

0XM2A0000000000088UEHJ

121

48.71

EUR

10:50:30

Euronext Dublin (XMSM)

0XM2A0000000000088UEOO

86

48.68

EUR

10:50:59

Euronext Dublin (XMSM)

0XM2A0000000000088UEP8

145

48.69

EUR

10:50:59

Euronext Dublin (XMSM)

0XM2A0000000000088UEP7

100

48.68

EUR

10:50:59

Euronext Dublin (XMSM)

0XM2A0000000000088UEP9

59

48.67

EUR

10:51:56

Euronext Dublin (XMSM)

0XM2A0000000000088UER1

81

48.71

EUR

10:54:18

Euronext Dublin (XMSM)

0XM2A0000000000088UEUS

60

48.72

EUR

10:54:36

Euronext Dublin (XMSM)

0XM2A0000000000088UEVE

96

48.73

EUR

10:55:23

Euronext Dublin (XMSM)

0XM2A0000000000088UF1M

91

48.72

EUR

10:57:15

Euronext Dublin (XMSM)

0XM2A0000000000088UF5G

39

48.71

EUR

10:57:15

Euronext Dublin (XMSM)

0XM2A0000000000088UF5I

45

48.71

EUR

10:57:15

Euronext Dublin (XMSM)

0XM2A0000000000088UF5H

63

48.71

EUR

10:58:12

Euronext Dublin (XMSM)

0XM2A0000000000088UF6Q

4

48.71

EUR

10:58:12

Euronext Dublin (XMSM)

0XM2A0000000000088UF6R

122

48.70

EUR

10:59:47

Euronext Dublin (XMSM)

0XM2A0000000000088UF8K

89

48.71

EUR

11:01:27

Euronext Dublin (XMSM)

0XM2A0000000000088UFAI

92

48.72

EUR

11:01:49

Euronext Dublin (XMSM)

0XM2A0000000000088UFBJ

15

48.72

EUR

11:03:05

Euronext Dublin (XMSM)

0XM2A0000000000088UFCT

24

48.72

EUR

11:03:05

Euronext Dublin (XMSM)

0XM2A0000000000088UFCS

99

48.72

EUR

11:03:05

Euronext Dublin (XMSM)

0XM2A0000000000088UFCR

119

48.74

EUR

11:03:26

Euronext Dublin (XMSM)

0XM2A0000000000088UFDB

288

48.77

EUR

11:05:40

Euronext Dublin (XMSM)

0XM2A0000000000088UFHC

17

48.76

EUR

11:06:02

Euronext Dublin (XMSM)

0XM2A0000000000088UFHT

37

48.76

EUR

11:06:02

Euronext Dublin (XMSM)

0XM2A0000000000088UFHS

65

48.76

EUR

11:06:02

Euronext Dublin (XMSM)

0XM2A0000000000088UFHU

127

48.80

EUR

11:07:33

Euronext Dublin (XMSM)

0XM2A0000000000088UFJN

108

48.83

EUR

11:09:07

Euronext Dublin (XMSM)

0XM2A0000000000088UFLH

50

48.83

EUR

11:09:07

Euronext Dublin (XMSM)

0XM2A0000000000088UFLG

57

48.83

EUR

11:09:08

Euronext Dublin (XMSM)

0XM2A0000000000088UFLJ

50

48.83

EUR

11:09:08

Euronext Dublin (XMSM)

0XM2A0000000000088UFLI

59

48.83

EUR

11:09:10

Euronext Dublin (XMSM)

0XM2A0000000000088UFLM

50

48.83

EUR

11:09:10

Euronext Dublin (XMSM)

0XM2A0000000000088UFLN

56

48.83

EUR

11:09:12

Euronext Dublin (XMSM)

0XM2A0000000000088UFLP

50

48.83

EUR

11:09:12

Euronext Dublin (XMSM)

0XM2A0000000000088UFLO

39

48.83

EUR

11:09:12

Euronext Dublin (XMSM)

0XM2A0000000000088UFLQ

50

48.83

EUR

11:09:13

Euronext Dublin (XMSM)

0XM2A0000000000088UFLR

45

48.83

EUR

11:09:17

Euronext Dublin (XMSM)

0XM2A0000000000088UFM4

271

48.83

EUR

11:09:41

Euronext Dublin (XMSM)

0XM2A0000000000088UFMJ

25

48.85

EUR

11:10:21

Euronext Dublin (XMSM)

0XM2A0000000000088UFN4

47

48.85

EUR

11:11:02

Euronext Dublin (XMSM)

0XM2A0000000000088UFNT

113

48.85

EUR

11:11:02

Euronext Dublin (XMSM)

0XM2A0000000000088UFNR

152

48.85

EUR

11:11:02

Euronext Dublin (XMSM)

0XM2A0000000000088UFNS

49

48.85

EUR

11:11:04

Euronext Dublin (XMSM)

0XM2A0000000000088UFNU

44

48.85

EUR

11:11:05

Euronext Dublin (XMSM)

0XM2A0000000000088UFO0

676

48.85

EUR

11:11:27

Euronext Dublin (XMSM)

0XM2A0000000000088UFOD

61

48.88

EUR

11:11:42

Euronext Dublin (XMSM)

0XM2A0000000000088UFOQ

151

48.88

EUR

11:11:42

Euronext Dublin (XMSM)

0XM2A0000000000088UFOP

296

48.89

EUR

11:12:06

Euronext Dublin (XMSM)

0XM2A0000000000088UFP6

1995

48.89

EUR

11:12:06

Euronext Dublin (XMSM)

0XM2A0000000000088UFP5

146

48.87

EUR

11:12:20

Euronext Dublin (XMSM)

0XM2A0000000000088UFPL

10

48.87

EUR

11:13:13

Euronext Dublin (XMSM)

0XM2A0000000000088UFR1

302

48.87

EUR

11:13:13

Euronext Dublin (XMSM)

0XM2A0000000000088UFR0

204

48.87

EUR

11:13:13

Euronext Dublin (XMSM)

0XM2A0000000000088UFR2

44

48.86

EUR

11:13:39

Euronext Dublin (XMSM)

0XM2A0000000000088UFRA

150

48.86

EUR

11:13:39

Euronext Dublin (XMSM)

0XM2A0000000000088UFRB

210

48.86

EUR

11:13:39

Euronext Dublin (XMSM)

0XM2A0000000000088UFRC

58

48.86

EUR

11:13:47

Euronext Dublin (XMSM)

0XM2A0000000000088UFRI

174

48.85

EUR

11:13:48

Euronext Dublin (XMSM)

0XM2A0000000000088UFRL

150

48.85

EUR

11:13:48

Euronext Dublin (XMSM)

0XM2A0000000000088UFRK

140

48.84

EUR

11:14:08

Euronext Dublin (XMSM)

0XM2A0000000000088UFS5

106

48.84

EUR

11:14:08

Euronext Dublin (XMSM)

0XM2A0000000000088UFS4

72

48.84

EUR

11:16:39

Euronext Dublin (XMSM)

0XM2A0000000000088UG0E

10

48.84

EUR

11:18:17

Euronext Dublin (XMSM)

0XM2A0000000000088UG23

84

48.84

EUR

11:18:17

Euronext Dublin (XMSM)

0XM2A0000000000088UG24

163

48.84

EUR

11:21:10

Euronext Dublin (XMSM)

0XM2A0000000000088UG59

14

48.84

EUR

11:21:10

Euronext Dublin (XMSM)

0XM2A0000000000088UG58

24

48.86

EUR

11:26:50

Euronext Dublin (XMSM)

0XM2A0000000000088UGBF

211

48.86

EUR

11:26:50

Euronext Dublin (XMSM)

0XM2A0000000000088UGBE

28

48.88

EUR

11:30:08

Euronext Dublin (XMSM)

0XM2A0000000000088UGF3

61

48.88

EUR

11:30:08

Euronext Dublin (XMSM)

0XM2A0000000000088UGF6

113

48.88

EUR

11:30:08

Euronext Dublin (XMSM)

0XM2A0000000000088UGF5

113

48.88

EUR

11:30:08

Euronext Dublin (XMSM)

0XM2A0000000000088UGF4

163

48.86

EUR

11:30:28

Euronext Dublin (XMSM)

0XM2A0000000000088UGFJ

119

48.86

EUR

11:30:28

Euronext Dublin (XMSM)

0XM2A0000000000088UGFK

227

48.86

EUR

11:30:28

Euronext Dublin (XMSM)

0XM2A0000000000088UGFL

29

48.85

EUR

11:30:32

Euronext Dublin (XMSM)

0XM2A0000000000088UGFO

73

48.85

EUR

11:30:32

Euronext Dublin (XMSM)

0XM2A0000000000088UGFP

100

48.85

EUR

11:30:46

Euronext Dublin (XMSM)

0XM2A0000000000088UGG2

109

48.85

EUR

11:30:49

Euronext Dublin (XMSM)

0XM2A0000000000088UGG4

150

48.84

EUR

11:31:13

Euronext Dublin (XMSM)

0XM2A0000000000088UGGJ

4

48.84

EUR

11:31:13

Euronext Dublin (XMSM)

0XM2A0000000000088UGGK

276

48.83

EUR

11:31:18

Euronext Dublin (XMSM)

0XM2A0000000000088UGGN

222

48.83

EUR

11:31:18

Euronext Dublin (XMSM)

0XM2A0000000000088UGGM

93

48.82

EUR

11:31:18

Euronext Dublin (XMSM)

0XM2A0000000000088UGGL

113

48.83

EUR

11:31:18

Euronext Dublin (XMSM)

0XM2A0000000000088UGGP

104

48.83

EUR

11:31:18

Euronext Dublin (XMSM)

0XM2A0000000000088UGGR

114

48.83

EUR

11:31:18

Euronext Dublin (XMSM)

0XM2A0000000000088UGGO

50

48.83

EUR

11:31:18

Euronext Dublin (XMSM)

0XM2A0000000000088UGGS

113

48.83

EUR

11:31:18

Euronext Dublin (XMSM)

0XM2A0000000000088UGGQ

123

48.82

EUR

11:31:20

Euronext Dublin (XMSM)

0XM2A0000000000088UGGU

41

48.82

EUR

11:31:25

Euronext Dublin (XMSM)

0XM2A0000000000088UGH1

144

48.82

EUR

11:31:26

Euronext Dublin (XMSM)

0XM2A0000000000088UGH2

200

48.83

EUR

11:31:57

Euronext Dublin (XMSM)

0XM2A0000000000088UGHB

126

48.83

EUR

11:34:00

Euronext Dublin (XMSM)

0XM2A0000000000088UGJD

113

48.83

EUR

11:34:00

Euronext Dublin (XMSM)

0XM2A0000000000088UGJC

47

48.83

EUR

11:34:00

Euronext Dublin (XMSM)

0XM2A0000000000088UGJB

459

48.82

EUR

11:34:33

Euronext Dublin (XMSM)

0XM2A0000000000088UGJR

32

48.81

EUR

11:34:33

Euronext Dublin (XMSM)

0XM2A0000000000088UGJS

145

48.81

EUR

11:34:43

Euronext Dublin (XMSM)

0XM2A0000000000088UGK2

228

48.81

EUR

11:35:45

Euronext Dublin (XMSM)

0XM2A0000000000088UGL2

144

48.81

EUR

11:39:22

Euronext Dublin (XMSM)

0XM2A0000000000088UGOE

279

48.81

EUR

11:39:50

Euronext Dublin (XMSM)

0XM2A0000000000088UGP4

42

48.81

EUR

11:39:50

Euronext Dublin (XMSM)

0XM2A0000000000088UGP5

92

48.81

EUR

11:39:53

Euronext Dublin (XMSM)

0XM2A0000000000088UGPB

130

48.80

EUR

11:40:41

Euronext Dublin (XMSM)

0XM2A0000000000088UGPU

74

48.80

EUR

11:40:59

Euronext Dublin (XMSM)

0XM2A0000000000088UGQA

859

48.80

EUR

11:41:33

Euronext Dublin (XMSM)

0XM2A0000000000088UGQV

858

48.80

EUR

11:41:33

Euronext Dublin (XMSM)

0XM2A0000000000088UGQU

113

48.80

EUR

11:41:33

Euronext Dublin (XMSM)

0XM2A0000000000088UGR2

113

48.80

EUR

11:41:33

Euronext Dublin (XMSM)

0XM2A0000000000088UGR1

150

48.79

EUR

11:41:33

Euronext Dublin (XMSM)

0XM2A0000000000088UGR0

182

48.79

EUR

11:41:55

Euronext Dublin (XMSM)

0XM2A0000000000088UGR7

84

48.80

EUR

11:44:11

Euronext Dublin (XMSM)

0XM2A0000000000088UGTI

10

48.80

EUR

11:44:36

Euronext Dublin (XMSM)

0XM2A0000000000088UGTU

11

48.80

EUR

11:44:36

Euronext Dublin (XMSM)

0XM2A0000000000088UGTV

494

48.80

EUR

11:44:36

Euronext Dublin (XMSM)

0XM2A0000000000088UGU0

174

48.79

EUR

11:44:56

Euronext Dublin (XMSM)

0XM2A0000000000088UGUF

75

48.79

EUR

11:44:56

Euronext Dublin (XMSM)

0XM2A0000000000088UGUE

54

48.82

EUR

11:49:22

Euronext Dublin (XMSM)

0XM2A0000000000088UH2U

246

48.82

EUR

11:49:22

Euronext Dublin (XMSM)

0XM2A0000000000088UH2T

41

48.82

EUR

11:49:38

Euronext Dublin (XMSM)

0XM2A0000000000088UH3C

187

48.83

EUR

11:51:32

Euronext Dublin (XMSM)

0XM2A0000000000088UH5B

104

48.82

EUR

11:54:54

Euronext Dublin (XMSM)

0XM2A0000000000088UH8B

127

48.82

EUR

11:54:54

Euronext Dublin (XMSM)

0XM2A0000000000088UH8C

161

48.82

EUR

11:57:24

Euronext Dublin (XMSM)

0XM2A0000000000088UHAG

48

48.83

EUR

11:59:16

Euronext Dublin (XMSM)

0XM2A0000000000088UHC1

100

48.83

EUR

11:59:16

Euronext Dublin (XMSM)

0XM2A0000000000088UHC0

107

48.83

EUR

12:01:14

Euronext Dublin (XMSM)

0XM2A0000000000088UHDI

5

48.82

EUR

12:01:15

Euronext Dublin (XMSM)

0XM2A0000000000088UHDK

150

48.82

EUR

12:01:15

Euronext Dublin (XMSM)

0XM2A0000000000088UHDJ

175

48.82

EUR

12:01:23

Euronext Dublin (XMSM)

0XM2A0000000000088UHDO

150

48.82

EUR

12:01:26

Euronext Dublin (XMSM)

0XM2A0000000000088UHDP

136

48.82

EUR

12:01:34

Euronext Dublin (XMSM)

0XM2A0000000000088UHDV

282

48.85

EUR

12:05:04

Euronext Dublin (XMSM)

0XM2A0000000000088UHIM

17

48.87

EUR

12:07:54

Euronext Dublin (XMSM)

0XM2A0000000000088UHLP

39

48.87

EUR

12:08:02

Euronext Dublin (XMSM)

0XM2A0000000000088UHLV

20

48.87

EUR

12:08:02

Euronext Dublin (XMSM)

0XM2A0000000000088UHLU

300

48.86

EUR

12:08:14

Euronext Dublin (XMSM)

0XM2A0000000000088UHMB

17

48.86

EUR

12:08:14

Euronext Dublin (XMSM)

0XM2A0000000000088UHMC

50

48.88

EUR

12:13:20

Euronext Dublin (XMSM)

0XM2A0000000000088UHSN

150

48.88

EUR

12:13:20

Euronext Dublin (XMSM)

0XM2A0000000000088UHSM

391

48.88

EUR

12:13:27

Euronext Dublin (XMSM)

0XM2A0000000000088UHSS

69

48.87

EUR

12:13:27

Euronext Dublin (XMSM)

0XM2A0000000000088UHST

228

48.86

EUR

12:13:27

Euronext Dublin (XMSM)

0XM2A0000000000088UHSU

33

48.87

EUR

12:13:30

Euronext Dublin (XMSM)

0XM2A0000000000088UHT1

150

48.87

EUR

12:13:48

Euronext Dublin (XMSM)

0XM2A0000000000088UHT9

33

48.88

EUR

12:13:51

Euronext Dublin (XMSM)

0XM2A0000000000088UHTC

214

48.88

EUR

12:14:02

Euronext Dublin (XMSM)

0XM2A0000000000088UHTG

43

48.88

EUR

12:14:10

Euronext Dublin (XMSM)

0XM2A0000000000088UHU1

20

48.88

EUR

12:14:25

Euronext Dublin (XMSM)

0XM2A0000000000088UHUB

999

48.87

EUR

12:14:59

Euronext Dublin (XMSM)

0XM2A0000000000088UHV0

13

48.87

EUR

12:15:04

Euronext Dublin (XMSM)

0XM2A0000000000088UHV6

713

48.87

EUR

12:15:15

Euronext Dublin (XMSM)

0XM2A0000000000088UHVK

150

48.87

EUR

12:15:15

Euronext Dublin (XMSM)

0XM2A0000000000088UHVJ

212

48.86

EUR

12:16:09

Euronext Dublin (XMSM)

0XM2A0000000000088UI04

76

48.86

EUR

12:16:09

Euronext Dublin (XMSM)

0XM2A0000000000088UI03

231

48.86

EUR

12:16:14

Euronext Dublin (XMSM)

0XM2A0000000000088UI0B

193

48.85

EUR

12:16:14

Euronext Dublin (XMSM)

0XM2A0000000000088UI0C

76

48.84

EUR

12:16:42

Euronext Dublin (XMSM)

0XM2A0000000000088UI17

140

48.84

EUR

12:16:42

Euronext Dublin (XMSM)

0XM2A0000000000088UI18

116

48.83

EUR

12:17:50

Euronext Dublin (XMSM)

0XM2A0000000000088UI2B

25

48.83

EUR

12:19:41

Euronext Dublin (XMSM)

0XM2A0000000000088UI42

33

48.83

EUR

12:20:05

Euronext Dublin (XMSM)

0XM2A0000000000088UI4K

16

48.84

EUR

12:21:12

Euronext Dublin (XMSM)

0XM2A0000000000088UI5B

1

48.84

EUR

12:21:43

Euronext Dublin (XMSM)

0XM2A0000000000088UI5K

72

48.84

EUR

12:23:29

Euronext Dublin (XMSM)

0XM2A0000000000088UI7E

130

48.83

EUR

12:24:25

Euronext Dublin (XMSM)

0XM2A0000000000088UI8T

64

48.83

EUR

12:24:25

Euronext Dublin (XMSM)

0XM2A0000000000088UI8V

86

48.82

EUR

12:24:25

Euronext Dublin (XMSM)

0XM2A0000000000088UI8U

10

48.82

EUR

12:24:26

Euronext Dublin (XMSM)

0XM2A0000000000088UI94

89

48.82

EUR

12:24:26

Euronext Dublin (XMSM)

0XM2A0000000000088UI95

10

48.81

EUR

12:24:26

Euronext Dublin (XMSM)

0XM2A0000000000088UI97

151

48.81

EUR

12:24:26

Euronext Dublin (XMSM)

0XM2A0000000000088UI99

26

48.81

EUR

12:24:26

Euronext Dublin (XMSM)

0XM2A0000000000088UI9B

120

48.81

EUR

12:24:27

Euronext Dublin (XMSM)

0XM2A0000000000088UI9I

102

48.80

EUR

12:24:29

Euronext Dublin (XMSM)

0XM2A0000000000088UI9P

109

48.79

EUR

12:24:30

Euronext Dublin (XMSM)

0XM2A0000000000088UI9T

50

48.80

EUR

12:24:31

Euronext Dublin (XMSM)

0XM2A0000000000088UIA1

102

48.81

EUR

12:24:49

Euronext Dublin (XMSM)

0XM2A0000000000088UIAG

112

48.82

EUR

12:25:48

Euronext Dublin (XMSM)

0XM2A0000000000088UIBS

329

48.81

EUR

12:27:06

Euronext Dublin (XMSM)

0XM2A0000000000088UIDD

21

48.80

EUR

12:27:39

Euronext Dublin (XMSM)

0XM2A0000000000088UIDL

28

48.80

EUR

12:28:37

Euronext Dublin (XMSM)

0XM2A0000000000088UIEK

39

48.80

EUR

12:29:39

Euronext Dublin (XMSM)

0XM2A0000000000088UIG5

184

48.80

EUR

12:30:25

Euronext Dublin (XMSM)

0XM2A0000000000088UIH2

42

48.80

EUR

12:34:07

Euronext Dublin (XMSM)

0XM2A0000000000088UILD

87

48.80

EUR

12:34:24

Euronext Dublin (XMSM)

0XM2A0000000000088UILL

69

48.79

EUR

12:35:29

Euronext Dublin (XMSM)

0XM2A0000000000088UINB

150

48.78

EUR

12:35:29

Euronext Dublin (XMSM)

0XM2A0000000000088UINC

9

48.78

EUR

12:35:29

Euronext Dublin (XMSM)

0XM2A0000000000088UIND

224

48.77

EUR

12:36:40

Euronext Dublin (XMSM)

0XM2A0000000000088UIOK

117

48.76

EUR

12:36:40

Euronext Dublin (XMSM)

0XM2A0000000000088UIOL

158

48.76

EUR

12:36:47

Euronext Dublin (XMSM)

0XM2A0000000000088UIOQ

142

48.75

EUR

12:37:04

Euronext Dublin (XMSM)

0XM2A0000000000088UIP6

32

48.75

EUR

12:37:05

Euronext Dublin (XMSM)

0XM2A0000000000088UIP8

66

48.75

EUR

12:37:05

Euronext Dublin (XMSM)

0XM2A0000000000088UIP9

82

48.74

EUR

12:37:18

Euronext Dublin (XMSM)

0XM2A0000000000088UIPE

55

48.74

EUR

12:37:58

Euronext Dublin (XMSM)

0XM2A0000000000088UIQ6

78

48.74

EUR

12:37:58

Euronext Dublin (XMSM)

0XM2A0000000000088UIQ5

68

48.74

EUR

12:39:17

Euronext Dublin (XMSM)

0XM2A0000000000088UIRE

102

48.77

EUR

12:41:22

Euronext Dublin (XMSM)

0XM2A0000000000088UJ0D

301

48.76

EUR

12:44:26

Euronext Dublin (XMSM)

0XM2A0000000000088UJ3Q

296

48.77

EUR

12:46:26

Euronext Dublin (XMSM)

0XM2A0000000000088UJ62

150

48.77

EUR

12:46:26

Euronext Dublin (XMSM)

0XM2A0000000000088UJ61

291

48.77

EUR

12:47:38

Euronext Dublin (XMSM)

0XM2A0000000000088UJ7I

21

48.77

EUR

12:48:26

Euronext Dublin (XMSM)

0XM2A0000000000088UJ80

10

48.77

EUR

12:48:26

Euronext Dublin (XMSM)

0XM2A0000000000088UJ81

2

48.77

EUR

12:50:00

Euronext Dublin (XMSM)

0XM2A0000000000088UJ9U

198

48.77

EUR

12:50:03

Euronext Dublin (XMSM)

0XM2A0000000000088UJA2

79

48.77

EUR

12:50:03

Euronext Dublin (XMSM)

0XM2A0000000000088UJA1

407

48.80

EUR

12:54:28

Euronext Dublin (XMSM)

0XM2A0000000000088UJDS

371

48.80

EUR

12:55:01

Euronext Dublin (XMSM)

0XM2A0000000000088UJEB

106

48.80

EUR

12:55:18

Euronext Dublin (XMSM)

0XM2A0000000000088UJEO

150

48.80

EUR

12:55:18

Euronext Dublin (XMSM)

0XM2A0000000000088UJEP

630

48.80

EUR

12:55:29

Euronext Dublin (XMSM)

0XM2A0000000000088UJEU

95

48.80

EUR

12:55:29

Euronext Dublin (XMSM)

0XM2A0000000000088UJF0

113

48.80

EUR

12:55:29

Euronext Dublin (XMSM)

0XM2A0000000000088UJEV

72

48.84

EUR

13:01:20

Euronext Dublin (XMSM)

0XM2A0000000000088UJM2

150

48.88

EUR

13:02:16

Euronext Dublin (XMSM)

0XM2A0000000000088UJNG

122

48.88

EUR

13:02:16

Euronext Dublin (XMSM)

0XM2A0000000000088UJNH

150

48.86

EUR

13:02:17

Euronext Dublin (XMSM)

0XM2A0000000000088UJNK

98

48.86

EUR

13:02:17

Euronext Dublin (XMSM)

0XM2A0000000000088UJNL

150

48.86

EUR

13:02:49

Euronext Dublin (XMSM)

0XM2A0000000000088UJOC

171

48.86

EUR

13:03:38

Euronext Dublin (XMSM)

0XM2A0000000000088UJPL

145

48.86

EUR

13:04:01

Euronext Dublin (XMSM)

0XM2A0000000000088UJPV

13

48.87

EUR

13:05:13

Euronext Dublin (XMSM)

0XM2A0000000000088UJRK

514

48.87

EUR

13:06:01

Euronext Dublin (XMSM)

0XM2A0000000000088UJSN

95

48.86

EUR

13:06:01

Euronext Dublin (XMSM)

0XM2A0000000000088UJSO

50

48.89

EUR

13:07:03

Euronext Dublin (XMSM)

0XM2A0000000000088UJUM

600

48.89

EUR

13:07:03

Euronext Dublin (XMSM)

0XM2A0000000000088UJUN

150

48.89

EUR

13:07:03

Euronext Dublin (XMSM)

0XM2A0000000000088UJUK

70

48.89

EUR

13:07:03

Euronext Dublin (XMSM)

0XM2A0000000000088UJUL

894

48.90

EUR

13:07:34

Euronext Dublin (XMSM)

0XM2A0000000000088UJV4

295

48.90

EUR

13:07:34

Euronext Dublin (XMSM)

0XM2A0000000000088UJV5

313

48.90

EUR

13:07:45

Euronext Dublin (XMSM)

0XM2A0000000000088UJVA

2280

48.90

EUR

13:07:52

Euronext Dublin (XMSM)

0XM2A0000000000088UJVC

203

48.90

EUR

13:07:52

Euronext Dublin (XMSM)

0XM2A0000000000088UJVD

1008

48.90

EUR

13:07:54

Euronext Dublin (XMSM)

0XM2A0000000000088UJVL

50

48.90

EUR

13:07:55

Euronext Dublin (XMSM)

0XM2A0000000000088UJVO

1648

48.90

EUR

13:07:55

Euronext Dublin (XMSM)

0XM2A0000000000088UJVN

150

48.91

EUR

13:07:59

Euronext Dublin (XMSM)

0XM2A0000000000088UJVU

455

48.90

EUR

13:08:10

Euronext Dublin (XMSM)

0XM2A0000000000088UK04

39

48.90

EUR

13:08:12

Euronext Dublin (XMSM)

0XM2A0000000000088UK06

455

48.90

EUR

13:08:12

Euronext Dublin (XMSM)

0XM2A0000000000088UK05

455

48.90

EUR

13:08:13

Euronext Dublin (XMSM)

0XM2A0000000000088UK08

455

48.90

EUR

13:08:35

Euronext Dublin (XMSM)

0XM2A0000000000088UK10

455

48.90

EUR

13:08:36

Euronext Dublin (XMSM)

0XM2A0000000000088UK14

63

48.90

EUR

13:08:36

Euronext Dublin (XMSM)

0XM2A0000000000088UK15

699

48.90

EUR

13:08:40

Euronext Dublin (XMSM)

0XM2A0000000000088UK16

150

48.89

EUR

13:08:56

Euronext Dublin (XMSM)

0XM2A0000000000088UK1J

459

48.89

EUR

13:08:56

Euronext Dublin (XMSM)

0XM2A0000000000088UK1K

247

48.88

EUR

13:08:56

Euronext Dublin (XMSM)

0XM2A0000000000088UK1L

141

48.88

EUR

13:09:12

Euronext Dublin (XMSM)

0XM2A0000000000088UK20

12

48.87

EUR

13:09:27

Euronext Dublin (XMSM)

0XM2A0000000000088UK2E

150

48.89

EUR

13:12:34

Euronext Dublin (XMSM)

0XM2A0000000000088UK59

258

48.89

EUR

13:12:52

Euronext Dublin (XMSM)

0XM2A0000000000088UK5K

220

48.88

EUR

13:12:52

Euronext Dublin (XMSM)

0XM2A0000000000088UK5P

307

48.87

EUR

13:12:52

Euronext Dublin (XMSM)

0XM2A0000000000088UK5Q

196

48.87

EUR

13:14:34

Euronext Dublin (XMSM)

0XM2A0000000000088UK7L

155

48.86

EUR

13:14:53

Euronext Dublin (XMSM)

0XM2A0000000000088UK8C

300

48.86

EUR

13:14:55

Euronext Dublin (XMSM)

0XM2A0000000000088UK8F

35

48.86

EUR

13:14:55

Euronext Dublin (XMSM)

0XM2A0000000000088UK8G

447

48.85

EUR

13:14:55

Euronext Dublin (XMSM)

0XM2A0000000000088UK8I

57

48.86

EUR

13:15:02

Euronext Dublin (XMSM)

0XM2A0000000000088UK94

26

48.86

EUR

13:15:02

Euronext Dublin (XMSM)

0XM2A0000000000088UK95

160

48.84

EUR

13:15:23

Euronext Dublin (XMSM)

0XM2A0000000000088UKA3

40

48.83

EUR

13:15:34

Euronext Dublin (XMSM)

0XM2A0000000000088UKAE

131

48.83

EUR

13:16:00

Euronext Dublin (XMSM)

0XM2A0000000000088UKAV

123

48.83

EUR

13:16:00

Euronext Dublin (XMSM)

0XM2A0000000000088UKB0

149

48.82

EUR

13:16:37

Euronext Dublin (XMSM)

0XM2A0000000000088UKC9

92

48.83

EUR

13:17:33

Euronext Dublin (XMSM)

0XM2A0000000000088UKDB

255

48.81

EUR

13:17:46

Euronext Dublin (XMSM)

0XM2A0000000000088UKDM

863

48.85

EUR

13:21:38

Euronext Dublin (XMSM)

0XM2A0000000000088UKJA

150

48.85

EUR

13:21:50

Euronext Dublin (XMSM)

0XM2A0000000000088UKJR

352

48.84

EUR

13:21:56

Euronext Dublin (XMSM)

0XM2A0000000000088UKJV

373

48.83

EUR

13:22:07

Euronext Dublin (XMSM)

0XM2A0000000000088UKKF

8

48.83

EUR

13:22:07

Euronext Dublin (XMSM)

0XM2A0000000000088UKKG

40

48.85

EUR

13:22:46

Euronext Dublin (XMSM)

0XM2A0000000000088UKLK

998

48.85

EUR

13:22:46

Euronext Dublin (XMSM)

0XM2A0000000000088UKLJ

417

48.84

EUR

13:23:01

Euronext Dublin (XMSM)

0XM2A0000000000088UKM6

66

48.85

EUR

13:24:06

Euronext Dublin (XMSM)

0XM2A0000000000088UKND

92

48.85

EUR

13:24:06

Euronext Dublin (XMSM)

0XM2A0000000000088UKNB

35

48.85

EUR

13:24:06

Euronext Dublin (XMSM)

0XM2A0000000000088UKNC

68

48.85

EUR

13:24:07

Euronext Dublin (XMSM)

0XM2A0000000000088UKNG

34

48.85

EUR

13:24:07

Euronext Dublin (XMSM)

0XM2A0000000000088UKNH

80

48.85

EUR

13:24:09

Euronext Dublin (XMSM)

0XM2A0000000000088UKNI

47

48.85

EUR

13:24:09

Euronext Dublin (XMSM)

0XM2A0000000000088UKNJ

64

48.85

EUR

13:24:09

Euronext Dublin (XMSM)

0XM2A0000000000088UKNK

300

48.84

EUR

13:24:18

Euronext Dublin (XMSM)

0XM2A0000000000088UKNN

399

48.84

EUR

13:24:18

Euronext Dublin (XMSM)

0XM2A0000000000088UKNO

302

48.83

EUR

13:24:36

Euronext Dublin (XMSM)

0XM2A0000000000088UKO8

273

48.83

EUR

13:24:36

Euronext Dublin (XMSM)

0XM2A0000000000088UKO9

98

48.82

EUR

13:24:36

Euronext Dublin (XMSM)

0XM2A0000000000088UKOA

153

48.82

EUR

13:24:40

Euronext Dublin (XMSM)

0XM2A0000000000088UKOF

728

48.83

EUR

13:25:43

Euronext Dublin (XMSM)

0XM2A0000000000088UKPL

306

48.83

EUR

13:25:51

Euronext Dublin (XMSM)

0XM2A0000000000088UKPO

452

48.83

EUR

13:26:03

Euronext Dublin (XMSM)

0XM2A0000000000088UKQ2

331

48.83

EUR

13:26:04

Euronext Dublin (XMSM)

0XM2A0000000000088UKQ3

94

48.83

EUR

13:26:06

Euronext Dublin (XMSM)

0XM2A0000000000088UKQ4

47

48.83

EUR

13:26:06

Euronext Dublin (XMSM)

0XM2A0000000000088UKQ5

888

48.83

EUR

13:26:07

Euronext Dublin (XMSM)

0XM2A0000000000088UKQ8

55

48.83

EUR

13:26:07

Euronext Dublin (XMSM)

0XM2A0000000000088UKQ7

110

48.83

EUR

13:26:07

Euronext Dublin (XMSM)

0XM2A0000000000088UKQ9

107

48.83

EUR

13:26:07

Euronext Dublin (XMSM)

0XM2A0000000000088UKQA

64

48.83

EUR

13:26:07

Euronext Dublin (XMSM)

0XM2A0000000000088UKQB

318

48.82

EUR

13:26:15

Euronext Dublin (XMSM)

0XM2A0000000000088UKQF

180

48.82

EUR

13:26:51

Euronext Dublin (XMSM)

0XM2A0000000000088UKR1

266

48.83

EUR

13:28:20

Euronext Dublin (XMSM)

0XM2A0000000000088UKT2

34

48.82

EUR

13:28:25

Euronext Dublin (XMSM)

0XM2A0000000000088UKTB

520

48.82

EUR

13:28:26

Euronext Dublin (XMSM)

0XM2A0000000000088UKTG

163

48.81

EUR

13:29:31

Euronext Dublin (XMSM)

0XM2A0000000000088UKU8

345

48.82

EUR

13:29:31

Euronext Dublin (XMSM)

0XM2A0000000000088UKU7

266

48.81

EUR

13:29:31

Euronext Dublin (XMSM)

0XM2A0000000000088UKU6

75

48.80

EUR

13:29:33

Euronext Dublin (XMSM)

0XM2A0000000000088UKUI

718

48.80

EUR

13:29:33

Euronext Dublin (XMSM)

0XM2A0000000000088UKUH

125

48.80

EUR

13:30:12

Euronext Dublin (XMSM)

0XM2A0000000000088UKVG

589

48.80

EUR

13:30:12

Euronext Dublin (XMSM)

0XM2A0000000000088UKVH

236

48.80

EUR

13:30:12

Euronext Dublin (XMSM)

0XM2A0000000000088UKVI

229

48.80

EUR

13:31:04

Euronext Dublin (XMSM)

0XM2A0000000000088UL1P

998

48.80

EUR

13:31:06

Euronext Dublin (XMSM)

0XM2A0000000000088UL1T

998

48.80

EUR

13:31:08

Euronext Dublin (XMSM)

0XM2A0000000000088UL20

848

48.80

EUR

13:31:09

Euronext Dublin (XMSM)

0XM2A0000000000088UL23

507

48.80

EUR

13:31:11

Euronext Dublin (XMSM)

0XM2A0000000000088UL25

710

48.80

EUR

13:31:14

Euronext Dublin (XMSM)

0XM2A0000000000088UL28

63

48.79

EUR

13:31:19

Euronext Dublin (XMSM)

0XM2A0000000000088UL2G

612

48.79

EUR

13:31:44

Euronext Dublin (XMSM)

0XM2A0000000000088UL34

162

48.79

EUR

13:31:44

Euronext Dublin (XMSM)

0XM2A0000000000088UL35

204

48.78

EUR

13:32:10

Euronext Dublin (XMSM)

0XM2A0000000000088UL3O

54

48.78

EUR

13:32:10

Euronext Dublin (XMSM)

0XM2A0000000000088UL3P

47

48.78

EUR

13:32:16

Euronext Dublin (XMSM)

0XM2A0000000000088UL42

59

48.78

EUR

13:32:16

Euronext Dublin (XMSM)

0XM2A0000000000088UL44

32

48.78

EUR

13:32:16

Euronext Dublin (XMSM)

0XM2A0000000000088UL43

129

48.77

EUR

13:32:23

Euronext Dublin (XMSM)

0XM2A0000000000088UL49

30

48.77

EUR

13:32:31

Euronext Dublin (XMSM)

0XM2A0000000000088UL4E

46

48.77

EUR

13:33:05

Euronext Dublin (XMSM)

0XM2A0000000000088UL5C

130

48.79

EUR

13:34:43

Euronext Dublin (XMSM)

0XM2A0000000000088UL7U

371

48.79

EUR

13:35:08

Euronext Dublin (XMSM)

0XM2A0000000000088UL8F

64

48.79

EUR

13:35:08

Euronext Dublin (XMSM)

0XM2A0000000000088UL8I

113

48.79

EUR

13:35:08

Euronext Dublin (XMSM)

0XM2A0000000000088UL8G

113

48.79

EUR

13:35:08

Euronext Dublin (XMSM)

0XM2A0000000000088UL8H

150

48.79

EUR

13:35:52

Euronext Dublin (XMSM)

0XM2A0000000000088UL97

288

48.79

EUR

13:36:05

Euronext Dublin (XMSM)

0XM2A0000000000088UL9E

158

48.79

EUR

13:36:05

Euronext Dublin (XMSM)

0XM2A0000000000088UL9F

99

48.79

EUR

13:36:05

Euronext Dublin (XMSM)

0XM2A0000000000088UL9G

189

48.78

EUR

13:36:05

Euronext Dublin (XMSM)

0XM2A0000000000088UL9H

307

48.78

EUR

13:36:05

Euronext Dublin (XMSM)

0XM2A0000000000088UL9I

69

48.77

EUR

13:37:21

Euronext Dublin (XMSM)

0XM2A0000000000088ULBG

72

48.77

EUR

13:37:21

Euronext Dublin (XMSM)

0XM2A0000000000088ULBH

165

48.77

EUR

13:37:52

Euronext Dublin (XMSM)

0XM2A0000000000088ULC2

38

48.77

EUR

13:37:52

Euronext Dublin (XMSM)

0XM2A0000000000088ULC3

114

48.76

EUR

13:37:52

Euronext Dublin (XMSM)

0XM2A0000000000088ULC5

71

48.77

EUR

13:39:30

Euronext Dublin (XMSM)

0XM2A0000000000088ULEN

107

48.76

EUR

13:39:30

Euronext Dublin (XMSM)

0XM2A0000000000088ULEP

145

48.78

EUR

13:39:30

Euronext Dublin (XMSM)

0XM2A0000000000088ULEQ

117

48.75

EUR

13:39:30

Euronext Dublin (XMSM)

0XM2A0000000000088ULEO

1095

48.75

EUR

13:39:32

Euronext Dublin (XMSM)

0XM2A0000000000088ULES

1515

48.75

EUR

13:39:57

Euronext Dublin (XMSM)

0XM2A0000000000088ULFD

94

48.75

EUR

13:39:57

Euronext Dublin (XMSM)

0XM2A0000000000088ULFE

1086

48.75

EUR

13:39:58

Euronext Dublin (XMSM)

0XM2A0000000000088ULFF

65

48.75

EUR

13:40:01

Euronext Dublin (XMSM)

0XM2A0000000000088ULFL

473

48.75

EUR

13:40:01

Euronext Dublin (XMSM)

0XM2A0000000000088ULFM

110

48.74

EUR

13:40:01

Euronext Dublin (XMSM)

0XM2A0000000000088ULFN

409

48.74

EUR

13:40:03

Euronext Dublin (XMSM)

0XM2A0000000000088ULFQ

11

48.74

EUR

13:40:26

Euronext Dublin (XMSM)

0XM2A0000000000088ULGQ

18

48.74

EUR

13:40:26

Euronext Dublin (XMSM)

0XM2A0000000000088ULGS

196

48.74

EUR

13:40:26

Euronext Dublin (XMSM)

0XM2A0000000000088ULGR

146

48.73

EUR

13:40:26

Euronext Dublin (XMSM)

0XM2A0000000000088ULGT

155

48.74

EUR

13:41:01

Euronext Dublin (XMSM)

0XM2A0000000000088ULI6

303

48.73

EUR

13:42:56

Euronext Dublin (XMSM)

0XM2A0000000000088ULL7

142

48.72

EUR

13:43:05

Euronext Dublin (XMSM)

0XM2A0000000000088ULLJ

83

48.73

EUR

13:43:05

Euronext Dublin (XMSM)

0XM2A0000000000088ULLI

724

48.72

EUR

13:43:27

Euronext Dublin (XMSM)

0XM2A0000000000088ULM7

34

48.72

EUR

13:43:27

Euronext Dublin (XMSM)

0XM2A0000000000088ULM8

952

48.72

EUR

13:43:29

Euronext Dublin (XMSM)

0XM2A0000000000088ULMC

92

48.72

EUR

13:43:43

Euronext Dublin (XMSM)

0XM2A0000000000088ULMI

203

48.72

EUR

13:43:43

Euronext Dublin (XMSM)

0XM2A0000000000088ULMG

113

48.72

EUR

13:43:43

Euronext Dublin (XMSM)

0XM2A0000000000088ULMH

146

48.71

EUR

13:44:34

Euronext Dublin (XMSM)

0XM2A0000000000088ULO3

453

48.71

EUR

13:44:41

Euronext Dublin (XMSM)

0XM2A0000000000088ULO6

249

48.70

EUR

13:44:41

Euronext Dublin (XMSM)

0XM2A0000000000088ULO7

150

48.70

EUR

13:44:57

Euronext Dublin (XMSM)

0XM2A0000000000088ULOB

160

48.70

EUR

13:44:57

Euronext Dublin (XMSM)

0XM2A0000000000088ULOC

1078

48.70

EUR

13:45:22

Euronext Dublin (XMSM)

0XM2A0000000000088ULOM

312

48.70

EUR

13:45:28

Euronext Dublin (XMSM)

0XM2A0000000000088ULOS

228

48.70

EUR

13:46:02

Euronext Dublin (XMSM)

0XM2A0000000000088ULPU

220

48.69

EUR

13:46:02

Euronext Dublin (XMSM)

0XM2A0000000000088ULPS

196

48.70

EUR

13:46:02

Euronext Dublin (XMSM)

0XM2A0000000000088ULPT

150

48.69

EUR

13:47:37

Euronext Dublin (XMSM)

0XM2A0000000000088ULRI

114

48.69

EUR

13:47:37

Euronext Dublin (XMSM)

0XM2A0000000000088ULRJ

247

48.69

EUR

13:49:24

Euronext Dublin (XMSM)

0XM2A0000000000088ULUA

1167

48.70

EUR

13:50:47

Euronext Dublin (XMSM)

0XM2A0000000000088UM0F

100

48.70

EUR

13:50:47

Euronext Dublin (XMSM)

0XM2A0000000000088UM0G

816

48.70

EUR

13:52:05

Euronext Dublin (XMSM)

0XM2A0000000000088UM1S

18

48.70

EUR

13:52:05

Euronext Dublin (XMSM)

0XM2A0000000000088UM1U

10

48.70

EUR

13:52:05

Euronext Dublin (XMSM)

0XM2A0000000000088UM1V

8

48.70

EUR

13:52:05

Euronext Dublin (XMSM)

0XM2A0000000000088UM20

29

48.70

EUR

13:52:05

Euronext Dublin (XMSM)

0XM2A0000000000088UM1T

410

48.70

EUR

13:52:22

Euronext Dublin (XMSM)

0XM2A0000000000088UM2D

289

48.69

EUR

13:52:47

Euronext Dublin (XMSM)

0XM2A0000000000088UM31

335

48.69

EUR

13:52:47

Euronext Dublin (XMSM)

0XM2A0000000000088UM32

332

48.68

EUR

13:52:47

Euronext Dublin (XMSM)

0XM2A0000000000088UM33

30

48.70

EUR

13:54:17

Euronext Dublin (XMSM)

0XM2A0000000000088UM4S

50

48.70

EUR

13:54:17

Euronext Dublin (XMSM)

0XM2A0000000000088UM4T

255

48.70

EUR

13:54:17

Euronext Dublin (XMSM)

0XM2A0000000000088UM4U

11

48.69

EUR

13:54:42

Euronext Dublin (XMSM)

0XM2A0000000000088UM5I

93

48.69

EUR

13:54:42

Euronext Dublin (XMSM)

0XM2A0000000000088UM5K

113

48.69

EUR

13:54:42

Euronext Dublin (XMSM)

0XM2A0000000000088UM5J

220

48.69

EUR

13:56:00

Euronext Dublin (XMSM)

0XM2A0000000000088UM7H

47

48.69

EUR

13:56:00

Euronext Dublin (XMSM)

0XM2A0000000000088UM7F

50

48.69

EUR

13:56:00

Euronext Dublin (XMSM)

0XM2A0000000000088UM7G

724

48.70

EUR

13:57:49

Euronext Dublin (XMSM)

0XM2A0000000000088UM9P

1349

48.70

EUR

13:58:18

Euronext Dublin (XMSM)

0XM2A0000000000088UMAE

879

48.70

EUR

13:58:21

Euronext Dublin (XMSM)

0XM2A0000000000088UMAM

508

48.74

EUR

13:58:48

Euronext Dublin (XMSM)

0XM2A0000000000088UMBF

39

48.74

EUR

13:58:48

Euronext Dublin (XMSM)

0XM2A0000000000088UMBH

256

48.74

EUR

13:58:48

Euronext Dublin (XMSM)

0XM2A0000000000088UMBG

31

48.76

EUR

13:59:20

Euronext Dublin (XMSM)

0XM2A0000000000088UMCI

74

48.76

EUR

13:59:20

Euronext Dublin (XMSM)

0XM2A0000000000088UMCK

300

48.76

EUR

13:59:20

Euronext Dublin (XMSM)

0XM2A0000000000088UMCJ

385

48.75

EUR

13:59:28

Euronext Dublin (XMSM)

0XM2A0000000000088UMCP

224

48.75

EUR

13:59:31

Euronext Dublin (XMSM)

0XM2A0000000000088UMCU

80

48.75

EUR

13:59:31

Euronext Dublin (XMSM)

0XM2A0000000000088UMCV

450

48.75

EUR

13:59:31

Euronext Dublin (XMSM)

0XM2A0000000000088UMCS

50

48.75

EUR

13:59:31

Euronext Dublin (XMSM)

0XM2A0000000000088UMCT

150

48.75

EUR

13:59:37

Euronext Dublin (XMSM)

0XM2A0000000000088UMD4

192

48.75

EUR

13:59:37

Euronext Dublin (XMSM)

0XM2A0000000000088UMD5

329

48.74

EUR

13:59:57

Euronext Dublin (XMSM)

0XM2A0000000000088UMDK

176

48.74

EUR

13:59:57

Euronext Dublin (XMSM)

0XM2A0000000000088UMDL

230

48.73

EUR

14:00:54

Euronext Dublin (XMSM)

0XM2A0000000000088UMEO

150

48.73

EUR

14:00:54

Euronext Dublin (XMSM)

0XM2A0000000000088UMEP

10

48.73

EUR

14:00:54

Euronext Dublin (XMSM)

0XM2A0000000000088UMEQ

10

48.73

EUR

14:00:55

Euronext Dublin (XMSM)

0XM2A0000000000088UMER

284

48.74

EUR

14:01:21

Euronext Dublin (XMSM)

0XM2A0000000000088UMF7

132

48.73

EUR

14:02:16

Euronext Dublin (XMSM)

0XM2A0000000000088UMH0

25

48.75

EUR

14:03:57

Euronext Dublin (XMSM)

0XM2A0000000000088UMJ4

39

48.75

EUR

14:03:57

Euronext Dublin (XMSM)

0XM2A0000000000088UMJ3

450

48.75

EUR

14:03:57

Euronext Dublin (XMSM)

0XM2A0000000000088UMJ2

241

48.75

EUR

14:03:57

Euronext Dublin (XMSM)

0XM2A0000000000088UMJ5

450

48.75

EUR

14:04:04

Euronext Dublin (XMSM)

0XM2A0000000000088UMJJ

869

48.75

EUR

14:04:04

Euronext Dublin (XMSM)

0XM2A0000000000088UMJK

439

48.75

EUR

14:04:05

Euronext Dublin (XMSM)

0XM2A0000000000088UMJM

16

48.75

EUR

14:04:05

Euronext Dublin (XMSM)

0XM2A0000000000088UMJN

292

48.75

EUR

14:04:38

Euronext Dublin (XMSM)

0XM2A0000000000088UMKI

450

48.75

EUR

14:04:38

Euronext Dublin (XMSM)

0XM2A0000000000088UMKH

150

48.75

EUR

14:05:01

Euronext Dublin (XMSM)

0XM2A0000000000088UML7

50

48.75

EUR

14:05:01

Euronext Dublin (XMSM)

0XM2A0000000000088UML8

220

48.74

EUR

14:05:05

Euronext Dublin (XMSM)

0XM2A0000000000088UMLF

150

48.74

EUR

14:05:05

Euronext Dublin (XMSM)

0XM2A0000000000088UMLG

308

48.74

EUR

14:05:05

Euronext Dublin (XMSM)

0XM2A0000000000088UMLH

38

48.73

EUR

14:05:34

Euronext Dublin (XMSM)

0XM2A0000000000088UMM3

294

48.73

EUR

14:05:34

Euronext Dublin (XMSM)

0XM2A0000000000088UMM2

150

48.73

EUR

14:05:34

Euronext Dublin (XMSM)

0XM2A0000000000088UMM4

41

48.73

EUR

14:05:34

Euronext Dublin (XMSM)

0XM2A0000000000088UMM7

260

48.72

EUR

14:05:34

Euronext Dublin (XMSM)

0XM2A0000000000088UMM8

112

48.71

EUR

14:06:05

Euronext Dublin (XMSM)

0XM2A0000000000088UMN0

98

48.72

EUR

14:07:21

Euronext Dublin (XMSM)

0XM2A0000000000088UMOJ

44

48.71

EUR

14:07:37

Euronext Dublin (XMSM)

0XM2A0000000000088UMOQ

24

48.71

EUR

14:07:37

Euronext Dublin (XMSM)

0XM2A0000000000088UMOS

111

48.70

EUR

14:08:10

Euronext Dublin (XMSM)

0XM2A0000000000088UMPS

96

48.70

EUR

14:08:10

Euronext Dublin (XMSM)

0XM2A0000000000088UMPT

25

48.69

EUR

14:09:01

Euronext Dublin (XMSM)

0XM2A0000000000088UMQI

12

48.69

EUR

14:10:19

Euronext Dublin (XMSM)

0XM2A0000000000088UMSG

11

48.69

EUR

14:10:19

Euronext Dublin (XMSM)

0XM2A0000000000088UMSF

105

48.69

EUR

14:12:08

Euronext Dublin (XMSM)

0XM2A0000000000088UMUR

358

48.69

EUR

14:13:29

Euronext Dublin (XMSM)

0XM2A0000000000088UN03

150

48.68

EUR

14:13:30

Euronext Dublin (XMSM)

0XM2A0000000000088UN04

98

48.68

EUR

14:13:30

Euronext Dublin (XMSM)

0XM2A0000000000088UN05

150

48.68

EUR

14:13:30

Euronext Dublin (XMSM)

0XM2A0000000000088UN06

8

48.68

EUR

14:13:33

Euronext Dublin (XMSM)

0XM2A0000000000088UN07

203

48.68

EUR

14:13:54

Euronext Dublin (XMSM)

0XM2A0000000000088UN0O

166

48.67

EUR

14:13:54

Euronext Dublin (XMSM)

0XM2A0000000000088UN0P

18

48.67

EUR

14:13:54

Euronext Dublin (XMSM)

0XM2A0000000000088UN0Q

248

48.77

EUR

14:18:10

Euronext Dublin (XMSM)

0XM2A0000000000088UN85

376

48.76

EUR

14:19:38

Euronext Dublin (XMSM)

0XM2A0000000000088UNAH

356

48.74

EUR

14:19:38

Euronext Dublin (XMSM)

0XM2A0000000000088UNAI

431

48.74

EUR

14:19:55

Euronext Dublin (XMSM)

0XM2A0000000000088UNAU

752

48.74

EUR

14:19:55

Euronext Dublin (XMSM)

0XM2A0000000000088UNAV

260

48.73

EUR

14:19:56

Euronext Dublin (XMSM)

0XM2A0000000000088UNB1

150

48.73

EUR

14:19:56

Euronext Dublin (XMSM)

0XM2A0000000000088UNB0

237

48.72

EUR

14:20:00

Euronext Dublin (XMSM)

0XM2A0000000000088UNB2

190

48.71

EUR

14:20:02

Euronext Dublin (XMSM)

0XM2A0000000000088UNB5

150

48.71

EUR

14:22:14

Euronext Dublin (XMSM)

0XM2A0000000000088UNEB

85

48.71

EUR

14:22:23

Euronext Dublin (XMSM)

0XM2A0000000000088UNEK

436

48.71

EUR

14:23:00

Euronext Dublin (XMSM)

0XM2A0000000000088UNFI

113

48.71

EUR

14:23:00

Euronext Dublin (XMSM)

0XM2A0000000000088UNFH

48

48.70

EUR

14:23:02

Euronext Dublin (XMSM)

0XM2A0000000000088UNFM

27

48.70

EUR

14:23:02

Euronext Dublin (XMSM)

0XM2A0000000000088UNFL

150

48.70

EUR

14:23:02

Euronext Dublin (XMSM)

0XM2A0000000000088UNFK

126

48.69

EUR

14:23:43

Euronext Dublin (XMSM)

0XM2A0000000000088UNGS

187

48.70

EUR

14:25:11

Euronext Dublin (XMSM)

0XM2A0000000000088UNIO

128

48.70

EUR

14:25:23

Euronext Dublin (XMSM)

0XM2A0000000000088UNIU

23

48.71

EUR

14:27:41

Euronext Dublin (XMSM)

0XM2A0000000000088UNMI

59

48.71

EUR

14:27:41

Euronext Dublin (XMSM)

0XM2A0000000000088UNMJ

306

48.70

EUR

14:27:41

Euronext Dublin (XMSM)

0XM2A0000000000088UNMK

75

48.70

EUR

14:27:41

Euronext Dublin (XMSM)

0XM2A0000000000088UNMN

150

48.70

EUR

14:27:41

Euronext Dublin (XMSM)

0XM2A0000000000088UNMM

150

48.70

EUR

14:29:09

Euronext Dublin (XMSM)

0XM2A0000000000088UNP6

71

48.70

EUR

14:29:09

Euronext Dublin (XMSM)

0XM2A0000000000088UNP7

193

48.75

EUR

14:30:09

Euronext Dublin (XMSM)

0XM2A0000000000088UNRE

1296

48.75

EUR

14:30:09

Euronext Dublin (XMSM)

0XM2A0000000000088UNRF

47

48.75

EUR

14:30:14

Euronext Dublin (XMSM)

0XM2A0000000000088UNRU

539

48.75

EUR

14:30:14

Euronext Dublin (XMSM)

0XM2A0000000000088UNS0

193

48.75

EUR

14:30:14

Euronext Dublin (XMSM)

0XM2A0000000000088UNRV

164

48.75

EUR

14:30:18

Euronext Dublin (XMSM)

0XM2A0000000000088UNSB

584

48.74

EUR

14:30:22

Euronext Dublin (XMSM)

0XM2A0000000000088UNSM

208

48.73

EUR

14:30:23

Euronext Dublin (XMSM)

0XM2A0000000000088UNSO

211

48.75

EUR

14:31:11

Euronext Dublin (XMSM)

0XM2A0000000000088UO03

85

48.75

EUR

14:31:11

Euronext Dublin (XMSM)

0XM2A0000000000088UO02

31

48.74

EUR

14:31:12

Euronext Dublin (XMSM)

0XM2A0000000000088UO0C

81

48.74

EUR

14:31:13

Euronext Dublin (XMSM)

0XM2A0000000000088UO0E

150

48.73

EUR

14:31:16

Euronext Dublin (XMSM)

0XM2A0000000000088UO0P

157

48.73

EUR

14:31:16

Euronext Dublin (XMSM)

0XM2A0000000000088UO0Q

144

48.73

EUR

14:31:16

Euronext Dublin (XMSM)

0XM2A0000000000088UO0R

149

48.73

EUR

14:31:25

Euronext Dublin (XMSM)

0XM2A0000000000088UO1D

125

48.73

EUR

14:31:25

Euronext Dublin (XMSM)

0XM2A0000000000088UO1E

32

48.75

EUR

14:32:19

Euronext Dublin (XMSM)

0XM2A0000000000088UO4T

88

48.75

EUR

14:32:19

Euronext Dublin (XMSM)

0XM2A0000000000088UO4S

256

48.74

EUR

14:32:21

Euronext Dublin (XMSM)

0XM2A0000000000088UO4U

298

48.73

EUR

14:32:23

Euronext Dublin (XMSM)

0XM2A0000000000088UO50

399

48.73

EUR

14:32:25

Euronext Dublin (XMSM)

0XM2A0000000000088UO54

96

48.73

EUR

14:32:25

Euronext Dublin (XMSM)

0XM2A0000000000088UO57

150

48.72

EUR

14:32:36

Euronext Dublin (XMSM)

0XM2A0000000000088UO5U

150

48.72

EUR

14:32:36

Euronext Dublin (XMSM)

0XM2A0000000000088UO5V

42

48.74

EUR

14:32:48

Euronext Dublin (XMSM)

0XM2A0000000000088UO6K

205

48.74

EUR

14:32:48

Euronext Dublin (XMSM)

0XM2A0000000000088UO6L

234

48.74

EUR

14:33:05

Euronext Dublin (XMSM)

0XM2A0000000000088UO79

37

48.74

EUR

14:33:05

Euronext Dublin (XMSM)

0XM2A0000000000088UO7A

58

48.73

EUR

14:33:08

Euronext Dublin (XMSM)

0XM2A0000000000088UO7I

35

48.75

EUR

14:33:34

Euronext Dublin (XMSM)

0XM2A0000000000088UO8L

140

48.75

EUR

14:33:34

Euronext Dublin (XMSM)

0XM2A0000000000088UO8M

82

48.75

EUR

14:33:37

Euronext Dublin (XMSM)

0XM2A0000000000088UO90

193

48.75

EUR

14:33:37

Euronext Dublin (XMSM)

0XM2A0000000000088UO91

113

48.75

EUR

14:33:37

Euronext Dublin (XMSM)

0XM2A0000000000088UO92

50

48.75

EUR

14:33:37

Euronext Dublin (XMSM)

0XM2A0000000000088UO93

32

48.75

EUR

14:33:37

Euronext Dublin (XMSM)

0XM2A0000000000088UO94

168

48.74

EUR

14:33:41

Euronext Dublin (XMSM)

0XM2A0000000000088UO97

24

48.75

EUR

14:34:47

Euronext Dublin (XMSM)

0XM2A0000000000088UOBG

76

48.75

EUR

14:34:47

Euronext Dublin (XMSM)

0XM2A0000000000088UOBH

72

48.74

EUR

14:34:47

Euronext Dublin (XMSM)

0XM2A0000000000088UOBI

87

48.74

EUR

14:35:00

Euronext Dublin (XMSM)

0XM2A0000000000088UOCL

150

48.74

EUR

14:35:00

Euronext Dublin (XMSM)

0XM2A0000000000088UOCM

143

48.75

EUR

14:36:07

Euronext Dublin (XMSM)

0XM2A0000000000088UOFR

473

48.74

EUR

14:36:10

Euronext Dublin (XMSM)

0XM2A0000000000088UOFU

113

48.74

EUR

14:36:10

Euronext Dublin (XMSM)

0XM2A0000000000088UOFV

113

48.74

EUR

14:36:10

Euronext Dublin (XMSM)

0XM2A0000000000088UOG0

17

48.74

EUR

14:36:10

Euronext Dublin (XMSM)

0XM2A0000000000088UOG1

12

48.74

EUR

14:36:10

Euronext Dublin (XMSM)

0XM2A0000000000088UOG2

113

48.75

EUR

14:36:19

Euronext Dublin (XMSM)

0XM2A0000000000088UOGN

107

48.75

EUR

14:36:19

Euronext Dublin (XMSM)

0XM2A0000000000088UOGO

193

48.75

EUR

14:36:19

Euronext Dublin (XMSM)

0XM2A0000000000088UOGM

193

48.75

EUR

14:37:05

Euronext Dublin (XMSM)

0XM2A0000000000088UOJ4

947

48.75

EUR

14:37:05

Euronext Dublin (XMSM)

0XM2A0000000000088UOJ5

29

48.75

EUR

14:37:18

Euronext Dublin (XMSM)

0XM2A0000000000088UOJL

113

48.75

EUR

14:37:18

Euronext Dublin (XMSM)

0XM2A0000000000088UOJM

193

48.75

EUR

14:37:18

Euronext Dublin (XMSM)

0XM2A0000000000088UOJK

113

48.75

EUR

14:37:18

Euronext Dublin (XMSM)

0XM2A0000000000088UOJN

12

48.75

EUR

14:37:18

Euronext Dublin (XMSM)

0XM2A0000000000088UOJO

113

48.75

EUR

14:37:20

Euronext Dublin (XMSM)

0XM2A0000000000088UOJQ

113

48.75

EUR

14:37:20

Euronext Dublin (XMSM)

0XM2A0000000000088UOJR

111

48.75

EUR

14:37:20

Euronext Dublin (XMSM)

0XM2A0000000000088UOJS

82

48.75

EUR

14:37:21

Euronext Dublin (XMSM)

0XM2A0000000000088UOJU

50

48.75

EUR

14:37:21

Euronext Dublin (XMSM)

0XM2A0000000000088UOJV

113

48.75

EUR

14:37:21

Euronext Dublin (XMSM)

0XM2A0000000000088UOK0

1

48.75

EUR

14:37:21

Euronext Dublin (XMSM)

0XM2A0000000000088UOK1

371

48.74

EUR

14:37:54

Euronext Dublin (XMSM)

0XM2A0000000000088UOL6

92

48.75

EUR

14:38:06

Euronext Dublin (XMSM)

0XM2A0000000000088UOM3

73

48.75

EUR

14:38:06

Euronext Dublin (XMSM)

0XM2A0000000000088UOM4

100

48.74

EUR

14:38:27

Euronext Dublin (XMSM)

0XM2A0000000000088UOMR

100

48.74

EUR

14:38:27

Euronext Dublin (XMSM)

0XM2A0000000000088UOMS

170

48.75

EUR

14:38:34

Euronext Dublin (XMSM)

0XM2A0000000000088UON1

757

48.75

EUR

14:38:34

Euronext Dublin (XMSM)

0XM2A0000000000088UON2

193

48.75

EUR

14:38:37

Euronext Dublin (XMSM)

0XM2A0000000000088UON8

81

48.75

EUR

14:38:37

Euronext Dublin (XMSM)

0XM2A0000000000088UON9

50

48.75

EUR

14:38:37

Euronext Dublin (XMSM)

0XM2A0000000000088UONA

78

48.75

EUR

14:38:37

Euronext Dublin (XMSM)

0XM2A0000000000088UONB

193

48.75

EUR

14:38:38

Euronext Dublin (XMSM)

0XM2A0000000000088UOND

80

48.75

EUR

14:38:38

Euronext Dublin (XMSM)

0XM2A0000000000088UONE

21

48.75

EUR

14:38:38

Euronext Dublin (XMSM)

0XM2A0000000000088UONF

113

48.75

EUR

14:38:57

Euronext Dublin (XMSM)

0XM2A0000000000088UOO7

104

48.75

EUR

14:38:57

Euronext Dublin (XMSM)

0XM2A0000000000088UOO8

132

48.75

EUR

14:38:57

Euronext Dublin (XMSM)

0XM2A0000000000088UOO5

50

48.75

EUR

14:38:57

Euronext Dublin (XMSM)

0XM2A0000000000088UOO6

42

48.75

EUR

14:39:17

Euronext Dublin (XMSM)

0XM2A0000000000088UOPH

658

48.75

EUR

14:39:17

Euronext Dublin (XMSM)

0XM2A0000000000088UOPI

47

48.79

EUR

14:39:42

Euronext Dublin (XMSM)

0XM2A0000000000088UOQF

150

48.80

EUR

14:40:07

Euronext Dublin (XMSM)

0XM2A0000000000088UORU

2711

48.80

EUR

14:40:16

Euronext Dublin (XMSM)

0XM2A0000000000088UOS7

467

48.80

EUR

14:40:24

Euronext Dublin (XMSM)

0XM2A0000000000088UOSQ

113

48.80

EUR

14:40:24

Euronext Dublin (XMSM)

0XM2A0000000000088UOSS

113

48.80

EUR

14:40:24

Euronext Dublin (XMSM)

0XM2A0000000000088UOST

670

48.80

EUR

14:40:24

Euronext Dublin (XMSM)

0XM2A0000000000088UOSU

112

48.80

EUR

14:40:24

Euronext Dublin (XMSM)

0XM2A0000000000088UOSR

395

48.80

EUR

14:40:45

Euronext Dublin (XMSM)

0XM2A0000000000088UOTJ

113

48.81

EUR

14:40:45

Euronext Dublin (XMSM)

0XM2A0000000000088UOTM

115

48.82

EUR

14:40:45

Euronext Dublin (XMSM)

0XM2A0000000000088UOTN

113

48.81

EUR

14:40:45

Euronext Dublin (XMSM)

0XM2A0000000000088UOTK

108

48.81

EUR

14:40:45

Euronext Dublin (XMSM)

0XM2A0000000000088UOTL

150

48.82

EUR

14:40:45

Euronext Dublin (XMSM)

0XM2A0000000000088UOTO

113

48.82

EUR

14:40:45

Euronext Dublin (XMSM)

0XM2A0000000000088UOTP

113

48.82

EUR

14:40:45

Euronext Dublin (XMSM)

0XM2A0000000000088UOTQ

312

48.80

EUR

14:40:47

Euronext Dublin (XMSM)

0XM2A0000000000088UOTR

113

48.80

EUR

14:40:48

Euronext Dublin (XMSM)

0XM2A0000000000088UOTU

999

48.80

EUR

14:40:48

Euronext Dublin (XMSM)

0XM2A0000000000088UOTT

840

48.80

EUR

14:40:50

Euronext Dublin (XMSM)

0XM2A0000000000088UOU6

64

48.80

EUR

14:41:07

Euronext Dublin (XMSM)

0XM2A0000000000088UOUI

922

48.80

EUR

14:41:10

Euronext Dublin (XMSM)

0XM2A0000000000088UOUP

999

48.80

EUR

14:41:12

Euronext Dublin (XMSM)

0XM2A0000000000088UOV0

50

48.80

EUR

14:41:12

Euronext Dublin (XMSM)

0XM2A0000000000088UOV1

47

48.80

EUR

14:41:12

Euronext Dublin (XMSM)

0XM2A0000000000088UOV2

113

48.80

EUR

14:41:12

Euronext Dublin (XMSM)

0XM2A0000000000088UOV3

113

48.80

EUR

14:41:12

Euronext Dublin (XMSM)

0XM2A0000000000088UOV4

999

48.80

EUR

14:41:12

Euronext Dublin (XMSM)

0XM2A0000000000088UOV5

56

48.80

EUR

14:41:12

Euronext Dublin (XMSM)

0XM2A0000000000088UOV6

225

48.80

EUR

14:41:17

Euronext Dublin (XMSM)

0XM2A0000000000088UOVA

291

48.79

EUR

14:41:52

Euronext Dublin (XMSM)

0XM2A0000000000088UP0L

277

48.79

EUR

14:41:52

Euronext Dublin (XMSM)

0XM2A0000000000088UP0N

150

48.79

EUR

14:41:52

Euronext Dublin (XMSM)

0XM2A0000000000088UP0M

162

48.79

EUR

14:42:06

Euronext Dublin (XMSM)

0XM2A0000000000088UP10

66

48.78

EUR

14:42:06

Euronext Dublin (XMSM)

0XM2A0000000000088UP11

70

48.79

EUR

14:42:06

Euronext Dublin (XMSM)

0XM2A0000000000088UP12

168

48.78

EUR

14:42:06

Euronext Dublin (XMSM)

0XM2A0000000000088UP13

55

48.78

EUR

14:42:06

Euronext Dublin (XMSM)

0XM2A0000000000088UP14

174

48.78

EUR

14:42:07

Euronext Dublin (XMSM)

0XM2A0000000000088UP15

94

48.78

EUR

14:42:07

Euronext Dublin (XMSM)

0XM2A0000000000088UP16

69

48.77

EUR

14:42:09

Euronext Dublin (XMSM)

0XM2A0000000000088UP19

48

48.77

EUR

14:42:09

Euronext Dublin (XMSM)

0XM2A0000000000088UP1A

150

48.77

EUR

14:42:56

Euronext Dublin (XMSM)

0XM2A0000000000088UP3C

63

48.77

EUR

14:43:07

Euronext Dublin (XMSM)

0XM2A0000000000088UP3S

101

48.76

EUR

14:43:08

Euronext Dublin (XMSM)

0XM2A0000000000088UP40

150

48.76

EUR

14:43:09

Euronext Dublin (XMSM)

0XM2A0000000000088UP44

59

48.76

EUR

14:43:09

Euronext Dublin (XMSM)

0XM2A0000000000088UP45

150

48.80

EUR

14:44:27

Euronext Dublin (XMSM)

0XM2A0000000000088UP87

222

48.80

EUR

14:44:28

Euronext Dublin (XMSM)

0XM2A0000000000088UP8A

87

48.79

EUR

14:44:46

Euronext Dublin (XMSM)

0XM2A0000000000088UP92

216

48.79

EUR

14:45:04

Euronext Dublin (XMSM)

0XM2A0000000000088UPA3

83

48.79

EUR

14:45:04

Euronext Dublin (XMSM)

0XM2A0000000000088UPA2

161

48.79

EUR

14:45:29

Euronext Dublin (XMSM)

0XM2A0000000000088UPBH

357

48.79

EUR

14:45:46

Euronext Dublin (XMSM)

0XM2A0000000000088UPCT

195

48.80

EUR

14:46:04

Euronext Dublin (XMSM)

0XM2A0000000000088UPDM

971

48.80

EUR

14:46:04

Euronext Dublin (XMSM)

0XM2A0000000000088UPDL

150

48.80

EUR

14:46:22

Euronext Dublin (XMSM)

0XM2A0000000000088UPED

301

48.80

EUR

14:46:22

Euronext Dublin (XMSM)

0XM2A0000000000088UPEE

119

48.80

EUR

14:46:22

Euronext Dublin (XMSM)

0XM2A0000000000088UPEF

113

48.80

EUR

14:46:22

Euronext Dublin (XMSM)

0XM2A0000000000088UPEG

113

48.80

EUR

14:46:22

Euronext Dublin (XMSM)

0XM2A0000000000088UPEH

13

48.79

EUR

14:46:22

Euronext Dublin (XMSM)

0XM2A0000000000088UPEI

251

48.79

EUR

14:46:30

Euronext Dublin (XMSM)

0XM2A0000000000088UPER

103

48.79

EUR

14:46:30

Euronext Dublin (XMSM)

0XM2A0000000000088UPES

56

48.79

EUR

14:46:30

Euronext Dublin (XMSM)

0XM2A0000000000088UPEQ

421

48.80

EUR

14:47:42

Euronext Dublin (XMSM)

0XM2A0000000000088UPHA

628

48.80

EUR

14:47:44

Euronext Dublin (XMSM)

0XM2A0000000000088UPHE

1202

48.79

EUR

14:47:57

Euronext Dublin (XMSM)

0XM2A0000000000088UPI0

180

48.79

EUR

14:47:57

Euronext Dublin (XMSM)

0XM2A0000000000088UPI1

437

48.78

EUR

14:47:57

Euronext Dublin (XMSM)

0XM2A0000000000088UPI2

113

48.79

EUR

14:47:57

Euronext Dublin (XMSM)

0XM2A0000000000088UPI4

113

48.79

EUR

14:47:57

Euronext Dublin (XMSM)

0XM2A0000000000088UPI5

89

48.79

EUR

14:47:57

Euronext Dublin (XMSM)

0XM2A0000000000088UPI3

83

48.78

EUR

14:47:58

Euronext Dublin (XMSM)

0XM2A0000000000088UPI6

26

48.78

EUR

14:47:58

Euronext Dublin (XMSM)

0XM2A0000000000088UPI7

113

48.78

EUR

14:47:58

Euronext Dublin (XMSM)

0XM2A0000000000088UPI8

50

48.78

EUR

14:47:58

Euronext Dublin (XMSM)

0XM2A0000000000088UPI9

85

48.78

EUR

14:47:59

Euronext Dublin (XMSM)

0XM2A0000000000088UPIE

50

48.78

EUR

14:47:59

Euronext Dublin (XMSM)

0XM2A0000000000088UPIF

113

48.78

EUR

14:47:59

Euronext Dublin (XMSM)

0XM2A0000000000088UPID

113

48.79

EUR

14:48:21

Euronext Dublin (XMSM)

0XM2A0000000000088UPK5

63

48.79

EUR

14:48:21

Euronext Dublin (XMSM)

0XM2A0000000000088UPK6

965

48.78

EUR

14:48:50

Euronext Dublin (XMSM)

0XM2A0000000000088UPLG

961

48.78

EUR

14:48:50

Euronext Dublin (XMSM)

0XM2A0000000000088UPLI

113

48.78

EUR

14:48:50

Euronext Dublin (XMSM)

0XM2A0000000000088UPLK

105

48.78

EUR

14:48:50

Euronext Dublin (XMSM)

0XM2A0000000000088UPLJ

382

48.78

EUR

14:49:20

Euronext Dublin (XMSM)

0XM2A0000000000088UPMU

2015

48.78

EUR

14:49:20

Euronext Dublin (XMSM)

0XM2A0000000000088UPMV

113

48.78

EUR

14:49:22

Euronext Dublin (XMSM)

0XM2A0000000000088UPNB

211

48.78

EUR

14:49:22

Euronext Dublin (XMSM)

0XM2A0000000000088UPNC

81

48.78

EUR

14:49:22

Euronext Dublin (XMSM)

0XM2A0000000000088UPND

101

48.78

EUR

14:49:22

Euronext Dublin (XMSM)

0XM2A0000000000088UPN9

113

48.78

EUR

14:49:22

Euronext Dublin (XMSM)

0XM2A0000000000088UPNA

113

48.78

EUR

14:49:22

Euronext Dublin (XMSM)

0XM2A0000000000088UPNE

113

48.78

EUR

14:49:22

Euronext Dublin (XMSM)

0XM2A0000000000088UPNF

113

48.78

EUR

14:49:25

Euronext Dublin (XMSM)

0XM2A0000000000088UPNI

66

48.78

EUR

14:49:25

Euronext Dublin (XMSM)

0XM2A0000000000088UPNJ

136

48.78

EUR

14:49:25

Euronext Dublin (XMSM)

0XM2A0000000000088UPNK

114

48.78

EUR

14:49:25

Euronext Dublin (XMSM)

0XM2A0000000000088UPNL

50

48.78

EUR

14:49:25

Euronext Dublin (XMSM)

0XM2A0000000000088UPNM

113

48.78

EUR

14:49:26

Euronext Dublin (XMSM)

0XM2A0000000000088UPNQ

85

48.78

EUR

14:49:26

Euronext Dublin (XMSM)

0XM2A0000000000088UPNR

11

48.78

EUR

14:49:26

Euronext Dublin (XMSM)

0XM2A0000000000088UPNP

50

48.78

EUR

14:49:26

Euronext Dublin (XMSM)

0XM2A0000000000088UPNS

69

48.78

EUR

14:49:26

Euronext Dublin (XMSM)

0XM2A0000000000088UPNT

279

48.78

EUR

14:50:03

Euronext Dublin (XMSM)

0XM2A0000000000088UPPG

1265

48.78

EUR

14:50:03

Euronext Dublin (XMSM)

0XM2A0000000000088UPPH

1174

48.78

EUR

14:50:03

Euronext Dublin (XMSM)

0XM2A0000000000088UPPJ

117

48.78

EUR

14:50:03

Euronext Dublin (XMSM)

0XM2A0000000000088UPPL

114

48.78

EUR

14:50:03

Euronext Dublin (XMSM)

0XM2A0000000000088UPPM

150

48.78

EUR

14:50:03

Euronext Dublin (XMSM)

0XM2A0000000000088UPPN

146

48.78

EUR

14:50:03

Euronext Dublin (XMSM)

0XM2A0000000000088UPPQ

81

48.78

EUR

14:50:03

Euronext Dublin (XMSM)

0XM2A0000000000088UPPR

218

48.78

EUR

14:50:03

Euronext Dublin (XMSM)

0XM2A0000000000088UPPS

114

48.78

EUR

14:50:03

Euronext Dublin (XMSM)

0XM2A0000000000088UPPO

117

48.78

EUR

14:50:03

Euronext Dublin (XMSM)

0XM2A0000000000088UPPP

106

48.78

EUR

14:50:03

Euronext Dublin (XMSM)

0XM2A0000000000088UPPK

150

48.77

EUR

14:50:04

Euronext Dublin (XMSM)

0XM2A0000000000088UPPT

117

48.77

EUR

14:50:04

Euronext Dublin (XMSM)

0XM2A0000000000088UPPU

114

48.77

EUR

14:50:04

Euronext Dublin (XMSM)

0XM2A0000000000088UPPV

117

48.77

EUR

14:50:05

Euronext Dublin (XMSM)

0XM2A0000000000088UPQ2

50

48.77

EUR

14:50:05

Euronext Dublin (XMSM)

0XM2A0000000000088UPQ3

39

48.77

EUR

14:50:05

Euronext Dublin (XMSM)

0XM2A0000000000088UPQ4

114

48.77

EUR

14:50:05

Euronext Dublin (XMSM)

0XM2A0000000000088UPQ5

42

48.77

EUR

14:50:05

Euronext Dublin (XMSM)

0XM2A0000000000088UPQ6

26

48.77

EUR

14:50:05

Euronext Dublin (XMSM)

0XM2A0000000000088UPQ9

114

48.77

EUR

14:50:05

Euronext Dublin (XMSM)

0XM2A0000000000088UPQA

117

48.77

EUR

14:50:05

Euronext Dublin (XMSM)

0XM2A0000000000088UPQ8

19

48.77

EUR

14:50:05

Euronext Dublin (XMSM)

0XM2A0000000000088UPQ7

50

48.77

EUR

14:50:06

Euronext Dublin (XMSM)

0XM2A0000000000088UPQC

80

48.77

EUR

14:50:06

Euronext Dublin (XMSM)

0XM2A0000000000088UPQD

114

48.77

EUR

14:50:08

Euronext Dublin (XMSM)

0XM2A0000000000088UPQL

150

48.77

EUR

14:50:08

Euronext Dublin (XMSM)

0XM2A0000000000088UPQI

50

48.77

EUR

14:50:08

Euronext Dublin (XMSM)

0XM2A0000000000088UPQJ

78

48.77

EUR

14:50:08

Euronext Dublin (XMSM)

0XM2A0000000000088UPQK

60

48.78

EUR

14:50:12

Euronext Dublin (XMSM)

0XM2A0000000000088UPQS

79

48.78

EUR

14:50:12

Euronext Dublin (XMSM)

0XM2A0000000000088UPQV

114

48.78

EUR

14:50:12

Euronext Dublin (XMSM)

0XM2A0000000000088UPR0

50

48.78

EUR

14:50:12

Euronext Dublin (XMSM)

0XM2A0000000000088UPQT

117

48.78

EUR

14:50:12

Euronext Dublin (XMSM)

0XM2A0000000000088UPQU

750

48.78

EUR

14:50:12

Euronext Dublin (XMSM)

0XM2A0000000000088UPR1

80

48.78

EUR

14:50:12

Euronext Dublin (XMSM)

0XM2A0000000000088UPR2

464

48.77

EUR

14:50:33

Euronext Dublin (XMSM)

0XM2A0000000000088UPSG

1235

48.77

EUR

14:51:02

Euronext Dublin (XMSM)

0XM2A0000000000088UPU4

1460

48.77

EUR

14:51:04

Euronext Dublin (XMSM)

0XM2A0000000000088UPU9

996

48.77

EUR

14:51:05

Euronext Dublin (XMSM)

0XM2A0000000000088UPUB

28

48.77

EUR

14:51:07

Euronext Dublin (XMSM)

0XM2A0000000000088UPUH

994

48.77

EUR

14:51:07

Euronext Dublin (XMSM)

0XM2A0000000000088UPUG

43

48.77

EUR

14:51:07

Euronext Dublin (XMSM)

0XM2A0000000000088UPUI

105

48.77

EUR

14:51:07

Euronext Dublin (XMSM)

0XM2A0000000000088UPUJ

50

48.77

EUR

14:51:07

Euronext Dublin (XMSM)

0XM2A0000000000088UPUK

227

48.77

EUR

14:51:09

Euronext Dublin (XMSM)

0XM2A0000000000088UPUN

110

48.80

EUR

14:51:32

Euronext Dublin (XMSM)

0XM2A0000000000088UPVA

150

48.80

EUR

14:51:32

Euronext Dublin (XMSM)

0XM2A0000000000088UPV9

365

48.79

EUR

14:51:38

Euronext Dublin (XMSM)

0XM2A0000000000088UPVO

222

48.79

EUR

14:51:44

Euronext Dublin (XMSM)

0XM2A0000000000088UPVV

113

48.83

EUR

14:52:13

Euronext Dublin (XMSM)

0XM2A0000000000088UQ1M

117

48.83

EUR

14:52:13

Euronext Dublin (XMSM)

0XM2A0000000000088UQ1N

187

48.83

EUR

14:52:13

Euronext Dublin (XMSM)

0XM2A0000000000088UQ1O

193

48.83

EUR

14:52:23

Euronext Dublin (XMSM)

0XM2A0000000000088UQ1V

150

48.82

EUR

14:52:25

Euronext Dublin (XMSM)

0XM2A0000000000088UQ24

115

48.82

EUR

14:52:25

Euronext Dublin (XMSM)

0XM2A0000000000088UQ25

117

48.82

EUR

14:52:25

Euronext Dublin (XMSM)

0XM2A0000000000088UQ26

114

48.82

EUR

14:52:25

Euronext Dublin (XMSM)

0XM2A0000000000088UQ27

350

48.81

EUR

14:52:51

Euronext Dublin (XMSM)

0XM2A0000000000088UQ3E

358

48.82

EUR

14:53:21

Euronext Dublin (XMSM)

0XM2A0000000000088UQ4Q

150

48.82

EUR

14:53:29

Euronext Dublin (XMSM)

0XM2A0000000000088UQ52

154

48.82

EUR

14:53:34

Euronext Dublin (XMSM)

0XM2A0000000000088UQ5A

777

48.82

EUR

14:54:06

Euronext Dublin (XMSM)

0XM2A0000000000088UQ68

150

48.82

EUR

14:54:08

Euronext Dublin (XMSM)

0XM2A0000000000088UQ6B

189

48.82

EUR

14:54:08

Euronext Dublin (XMSM)

0XM2A0000000000088UQ6C

454

48.82

EUR

14:54:21

Euronext Dublin (XMSM)

0XM2A0000000000088UQ71

23

48.82

EUR

14:54:21

Euronext Dublin (XMSM)

0XM2A0000000000088UQ72

216

48.81

EUR

14:54:44

Euronext Dublin (XMSM)

0XM2A0000000000088UQ8B

69

48.81

EUR

14:54:44

Euronext Dublin (XMSM)

0XM2A0000000000088UQ8C

150

48.81

EUR

14:54:44

Euronext Dublin (XMSM)

0XM2A0000000000088UQ8F

210

48.81

EUR

14:54:44

Euronext Dublin (XMSM)

0XM2A0000000000088UQ8G

71

48.80

EUR

14:54:51

Euronext Dublin (XMSM)

0XM2A0000000000088UQ93

150

48.80

EUR

14:54:56

Euronext Dublin (XMSM)

0XM2A0000000000088UQ9B

150

48.80

EUR

14:55:00

Euronext Dublin (XMSM)

0XM2A0000000000088UQ9J

171

48.80

EUR

14:55:02

Euronext Dublin (XMSM)

0XM2A0000000000088UQ9O

627

48.80

EUR

14:55:10

Euronext Dublin (XMSM)

0XM2A0000000000088UQAE

50

48.80

EUR

14:55:10

Euronext Dublin (XMSM)

0XM2A0000000000088UQAF

150

48.80

EUR

14:55:13

Euronext Dublin (XMSM)

0XM2A0000000000088UQAK

421

48.80

EUR

14:55:36

Euronext Dublin (XMSM)

0XM2A0000000000088UQBO

505

48.80

EUR

14:55:37

Euronext Dublin (XMSM)

0XM2A0000000000088UQBP

72

48.80

EUR

14:55:37

Euronext Dublin (XMSM)

0XM2A0000000000088UQBQ

114

48.80

EUR

14:55:39

Euronext Dublin (XMSM)

0XM2A0000000000088UQBR

117

48.80

EUR

14:55:39

Euronext Dublin (XMSM)

0XM2A0000000000088UQBS

116

48.80

EUR

14:55:39

Euronext Dublin (XMSM)

0XM2A0000000000088UQBT

150

48.80

EUR

14:55:40

Euronext Dublin (XMSM)

0XM2A0000000000088UQBV

777

48.80

EUR

14:55:46

Euronext Dublin (XMSM)

0XM2A0000000000088UQC8

17

48.80

EUR

14:55:47

Euronext Dublin (XMSM)

0XM2A0000000000088UQC9

114

48.80

EUR

14:55:47

Euronext Dublin (XMSM)

0XM2A0000000000088UQCA

114

48.80

EUR

14:55:47

Euronext Dublin (XMSM)

0XM2A0000000000088UQCD

777

48.80

EUR

14:55:47

Euronext Dublin (XMSM)

0XM2A0000000000088UQCB

117

48.80

EUR

14:55:47

Euronext Dublin (XMSM)

0XM2A0000000000088UQCC

50

48.80

EUR

14:55:47

Euronext Dublin (XMSM)

0XM2A0000000000088UQCE

88

48.80

EUR

14:55:47

Euronext Dublin (XMSM)

0XM2A0000000000088UQCF

118

48.80

EUR

14:55:47

Euronext Dublin (XMSM)

0XM2A0000000000088UQCG

50

48.80

EUR

14:55:49

Euronext Dublin (XMSM)

0XM2A0000000000088UQCL

777

48.80

EUR

14:55:49

Euronext Dublin (XMSM)

0XM2A0000000000088UQCK

777

48.80

EUR

14:55:51

Euronext Dublin (XMSM)

0XM2A0000000000088UQCV

39

48.80

EUR

14:55:51

Euronext Dublin (XMSM)

0XM2A0000000000088UQD0

114

48.80

EUR

14:55:51

Euronext Dublin (XMSM)

0XM2A0000000000088UQD3

50

48.80

EUR

14:55:51

Euronext Dublin (XMSM)

0XM2A0000000000088UQD2

117

48.80

EUR

14:55:51

Euronext Dublin (XMSM)

0XM2A0000000000088UQD1

150

48.80

EUR

14:55:52

Euronext Dublin (XMSM)

0XM2A0000000000088UQD5

81

48.80

EUR

14:55:52

Euronext Dublin (XMSM)

0XM2A0000000000088UQD6

707

48.80

EUR

14:55:52

Euronext Dublin (XMSM)

0XM2A0000000000088UQD7

412

48.80

EUR

14:55:53

Euronext Dublin (XMSM)

0XM2A0000000000088UQDD

105

48.80

EUR

14:55:58

Euronext Dublin (XMSM)

0XM2A0000000000088UQDM

117

48.80

EUR

14:55:58

Euronext Dublin (XMSM)

0XM2A0000000000088UQDN

12

48.80

EUR

14:55:58

Euronext Dublin (XMSM)

0XM2A0000000000088UQDO

102

48.80

EUR

14:55:58

Euronext Dublin (XMSM)

0XM2A0000000000088UQDL

145

48.80

EUR

14:56:11

Euronext Dublin (XMSM)

0XM2A0000000000088UQEE

286

48.80

EUR

14:56:13

Euronext Dublin (XMSM)

0XM2A0000000000088UQEF

30

48.80

EUR

14:56:13

Euronext Dublin (XMSM)

0XM2A0000000000088UQEG

777

48.80

EUR

14:56:14

Euronext Dublin (XMSM)

0XM2A0000000000088UQEH

457

48.80

EUR

14:56:16

Euronext Dublin (XMSM)

0XM2A0000000000088UQEI

413

48.80

EUR

14:56:18

Euronext Dublin (XMSM)

0XM2A0000000000088UQEM

302

48.80

EUR

14:56:19

Euronext Dublin (XMSM)

0XM2A0000000000088UQEN

58

48.80

EUR

14:56:49

Euronext Dublin (XMSM)

0XM2A0000000000088UQFP

254

48.80

EUR

14:56:51

Euronext Dublin (XMSM)

0XM2A0000000000088UQFV

286

48.80

EUR

14:56:53

Euronext Dublin (XMSM)

0XM2A0000000000088UQG0

344

48.80

EUR

14:56:54

Euronext Dublin (XMSM)

0XM2A0000000000088UQG3

215

48.80

EUR

14:56:56

Euronext Dublin (XMSM)

0XM2A0000000000088UQG4

239

48.80

EUR

14:56:58

Euronext Dublin (XMSM)

0XM2A0000000000088UQGE

777

48.80

EUR

14:56:58

Euronext Dublin (XMSM)

0XM2A0000000000088UQG8

114

48.80

EUR

14:56:58

Euronext Dublin (XMSM)

0XM2A0000000000088UQG9

117

48.80

EUR

14:56:58

Euronext Dublin (XMSM)

0XM2A0000000000088UQGA

50

48.80

EUR

14:56:58

Euronext Dublin (XMSM)

0XM2A0000000000088UQGB

750

48.80

EUR

14:56:58

Euronext Dublin (XMSM)

0XM2A0000000000088UQGC

217

48.80

EUR

14:56:58

Euronext Dublin (XMSM)

0XM2A0000000000088UQGD

777

48.80

EUR

14:56:58

Euronext Dublin (XMSM)

0XM2A0000000000088UQGF

39

48.80

EUR

14:56:59

Euronext Dublin (XMSM)

0XM2A0000000000088UQGJ

50

48.80

EUR

14:56:59

Euronext Dublin (XMSM)

0XM2A0000000000088UQGK

777

48.80

EUR

14:56:59

Euronext Dublin (XMSM)

0XM2A0000000000088UQGI

777

48.80

EUR

14:57:01

Euronext Dublin (XMSM)

0XM2A0000000000088UQGM

27

48.80

EUR

14:57:01

Euronext Dublin (XMSM)

0XM2A0000000000088UQGN

50

48.80

EUR

14:57:01

Euronext Dublin (XMSM)

0XM2A0000000000088UQGO

72

48.80

EUR

14:57:01

Euronext Dublin (XMSM)

0XM2A0000000000088UQGR

117

48.80

EUR

14:57:01

Euronext Dublin (XMSM)

0XM2A0000000000088UQGP

114

48.80

EUR

14:57:01

Euronext Dublin (XMSM)

0XM2A0000000000088UQGQ

51

48.80

EUR

14:57:01

Euronext Dublin (XMSM)

0XM2A0000000000088UQGL

636

48.80

EUR

14:57:02

Euronext Dublin (XMSM)

0XM2A0000000000088UQGT

47

48.80

EUR

14:57:02

Euronext Dublin (XMSM)

0XM2A0000000000088UQGU

777

48.80

EUR

14:57:04

Euronext Dublin (XMSM)

0XM2A0000000000088UQH1

39

48.80

EUR

14:57:04

Euronext Dublin (XMSM)

0XM2A0000000000088UQH2

389

48.80

EUR

14:57:06

Euronext Dublin (XMSM)

0XM2A0000000000088UQHB

277

48.80

EUR

14:57:10

Euronext Dublin (XMSM)

0XM2A0000000000088UQHL

286

48.80

EUR

14:57:33

Euronext Dublin (XMSM)

0XM2A0000000000088UQJF

114

48.80

EUR

14:57:34

Euronext Dublin (XMSM)

0XM2A0000000000088UQJK

117

48.80

EUR

14:57:34

Euronext Dublin (XMSM)

0XM2A0000000000088UQJL

39

48.80

EUR

14:57:34

Euronext Dublin (XMSM)

0XM2A0000000000088UQJM

777

48.80

EUR

14:57:34

Euronext Dublin (XMSM)

0XM2A0000000000088UQJI

50

48.80

EUR

14:57:34

Euronext Dublin (XMSM)

0XM2A0000000000088UQJJ

777

48.80

EUR

14:57:52

Euronext Dublin (XMSM)

0XM2A0000000000088UQL5

391

48.80

EUR

14:57:54

Euronext Dublin (XMSM)

0XM2A0000000000088UQL8

337

48.80

EUR

14:57:55

Euronext Dublin (XMSM)

0XM2A0000000000088UQL9

247

48.80

EUR

14:57:57

Euronext Dublin (XMSM)

0XM2A0000000000088UQLB

181

48.80

EUR

14:57:58

Euronext Dublin (XMSM)

0XM2A0000000000088UQLD

241

48.80

EUR

14:58:07

Euronext Dublin (XMSM)

0XM2A0000000000088UQM7

151

48.80

EUR

14:58:08

Euronext Dublin (XMSM)

0XM2A0000000000088UQMF

98

48.84

EUR

14:59:02

Euronext Dublin (XMSM)

0XM2A0000000000088UQNV

910

48.83

EUR

14:59:06

Euronext Dublin (XMSM)

0XM2A0000000000088UQO5

124

48.83

EUR

14:59:06

Euronext Dublin (XMSM)

0XM2A0000000000088UQO6

874

48.83

EUR

14:59:50

Euronext Dublin (XMSM)

0XM2A0000000000088UQQN

276

48.83

EUR

14:59:50

Euronext Dublin (XMSM)

0XM2A0000000000088UQQO

249

48.83

EUR

14:59:50

Euronext Dublin (XMSM)

0XM2A0000000000088UQQK

300

48.83

EUR

14:59:50

Euronext Dublin (XMSM)

0XM2A0000000000088UQQL

175

48.83

EUR

14:59:50

Euronext Dublin (XMSM)

0XM2A0000000000088UQQM

150

48.83

EUR

14:59:50

Euronext Dublin (XMSM)

0XM2A0000000000088UQQP

499

48.82

EUR

14:59:56

Euronext Dublin (XMSM)

0XM2A0000000000088UQR7

359

48.82

EUR

14:59:56

Euronext Dublin (XMSM)

0XM2A0000000000088UQR8

299

48.81

EUR

14:59:56

Euronext Dublin (XMSM)

0XM2A0000000000088UQRC

29

48.81

EUR

15:00:01

Euronext Dublin (XMSM)

0XM2A0000000000088UQS1

150

48.74

EUR

15:03:06

Euronext Dublin (XMSM)

0XM270000000000088UPCM

82

48.74

EUR

15:03:06

Euronext Dublin (XMSM)

0XM270000000000088UPCN

116

48.72

EUR

15:03:06

Euronext Dublin (XMSM)

0XM270000000000088UPCO

234

48.71

EUR

15:03:17

Euronext Dublin (XMSM)

0XM270000000000088UPD4

150

48.72

EUR

15:03:18

Euronext Dublin (XMSM)

0XM270000000000088UPD8

75

48.71

EUR

15:03:23

Euronext Dublin (XMSM)

0XM270000000000088UPDM

81

48.71

EUR

15:03:27

Euronext Dublin (XMSM)

0XM270000000000088UPDR

269

48.75

EUR

15:03:49

Euronext Dublin (XMSM)

0XM270000000000088UPES

99

48.75

EUR

15:03:49

Euronext Dublin (XMSM)

0XM270000000000088UPER

150

48.75

EUR

15:03:53

Euronext Dublin (XMSM)

0XM270000000000088UPF7

124

48.75

EUR

15:03:53

Euronext Dublin (XMSM)

0XM270000000000088UPF8

170

48.75

EUR

15:03:57

Euronext Dublin (XMSM)

0XM270000000000088UPFA

92

48.74

EUR

15:04:09

Euronext Dublin (XMSM)

0XM270000000000088UPFK

101

48.76

EUR

15:04:34

Euronext Dublin (XMSM)

0XM270000000000088UPGO

92

48.76

EUR

15:04:37

Euronext Dublin (XMSM)

0XM270000000000088UPGT

78

48.74

EUR

15:04:48

Euronext Dublin (XMSM)

0XM270000000000088UPHE

291

48.73

EUR

15:04:49

Euronext Dublin (XMSM)

0XM270000000000088UPHG

65

48.73

EUR

15:04:49

Euronext Dublin (XMSM)

0XM270000000000088UPHI

69

48.73

EUR

15:05:02

Euronext Dublin (XMSM)

0XM270000000000088UPI3

122

48.72

EUR

15:05:12

Euronext Dublin (XMSM)

0XM270000000000088UPIU

118

48.72

EUR

15:05:12

Euronext Dublin (XMSM)

0XM270000000000088UPIV

216

48.72

EUR

15:05:15

Euronext Dublin (XMSM)

0XM270000000000088UPJ3

375

48.71

EUR

15:05:28

Euronext Dublin (XMSM)

0XM270000000000088UPJF

166

48.74

EUR

15:05:39

Euronext Dublin (XMSM)

0XM270000000000088UPJR

80

48.74

EUR

15:05:40

Euronext Dublin (XMSM)

0XM270000000000088UPJT

300

48.73

EUR

15:05:50

Euronext Dublin (XMSM)

0XM270000000000088UPK9

671

48.73

EUR

15:05:50

Euronext Dublin (XMSM)

0XM270000000000088UPKA

170

48.72

EUR

15:06:02

Euronext Dublin (XMSM)

0XM270000000000088UPKO

65

48.75

EUR

15:07:12

Euronext Dublin (XMSM)

0XM270000000000088UPNC

150

48.80

EUR

15:07:37

Euronext Dublin (XMSM)

0XM270000000000088UPO9

1

48.80

EUR

15:07:37

Euronext Dublin (XMSM)

0XM270000000000088UPOA

132

48.79

EUR

15:07:37

Euronext Dublin (XMSM)

0XM270000000000088UPOB

150

48.77

EUR

15:07:37

Euronext Dublin (XMSM)

0XM270000000000088UPOC

158

48.77

EUR

15:07:37

Euronext Dublin (XMSM)

0XM270000000000088UPOD

223

48.77

EUR

15:07:37

Euronext Dublin (XMSM)

0XM270000000000088UPOE

286

48.75

EUR

15:07:43

Euronext Dublin (XMSM)

0XM270000000000088UPOM

193

48.75

EUR

15:08:00

Euronext Dublin (XMSM)

0XM270000000000088UPPB

193

48.74

EUR

15:08:25

Euronext Dublin (XMSM)

0XM270000000000088UPQA

60

48.74

EUR

15:09:05

Euronext Dublin (XMSM)

0XM270000000000088UPRO

163

48.74

EUR

15:09:06

Euronext Dublin (XMSM)

0XM270000000000088UPRS

13

48.78

EUR

15:09:43

Euronext Dublin (XMSM)

0XM270000000000088UPU1

206

48.78

EUR

15:09:43

Euronext Dublin (XMSM)

0XM270000000000088UPU0

158

48.79

EUR

15:10:24

Euronext Dublin (XMSM)

0XM270000000000088UPVK

110

48.78

EUR

15:10:31

Euronext Dublin (XMSM)

0XM270000000000088UPVU

142

48.77

EUR

15:10:36

Euronext Dublin (XMSM)

0XM270000000000088UQ06

150

48.79

EUR

15:11:07

Euronext Dublin (XMSM)

0XM270000000000088UQ21

113

48.79

EUR

15:11:07

Euronext Dublin (XMSM)

0XM270000000000088UQ22

50

48.79

EUR

15:11:07

Euronext Dublin (XMSM)

0XM270000000000088UQ23

314

48.79

EUR

15:11:38

Euronext Dublin (XMSM)

0XM270000000000088UQ2V

188

48.78

EUR

15:11:45

Euronext Dublin (XMSM)

0XM270000000000088UQ3B

231

48.78

EUR

15:11:50

Euronext Dublin (XMSM)

0XM270000000000088UQ3S

300

48.79

EUR

15:12:03

Euronext Dublin (XMSM)

0XM270000000000088UQ4F

201

48.79

EUR

15:12:23

Euronext Dublin (XMSM)

0XM270000000000088UQ5I

57

48.80

EUR

15:12:49

Euronext Dublin (XMSM)

0XM270000000000088UQ6F

480

48.80

EUR

15:13:14

Euronext Dublin (XMSM)

0XM270000000000088UQ7F

327

48.79

EUR

15:13:27

Euronext Dublin (XMSM)

0XM270000000000088UQ86

15

48.79

EUR

15:13:27

Euronext Dublin (XMSM)

0XM270000000000088UQ87

376

48.78

EUR

15:13:34

Euronext Dublin (XMSM)

0XM270000000000088UQ91

273

48.79

EUR

15:13:45

Euronext Dublin (XMSM)

0XM270000000000088UQ9L

150

48.77

EUR

15:13:46

Euronext Dublin (XMSM)

0XM270000000000088UQ9M

319

48.77

EUR

15:13:46

Euronext Dublin (XMSM)

0XM270000000000088UQ9N

169

48.77

EUR

15:13:56

Euronext Dublin (XMSM)

0XM270000000000088UQA1

118

48.77

EUR

15:13:57

Euronext Dublin (XMSM)

0XM270000000000088UQA6

114

48.76

EUR

15:14:41

Euronext Dublin (XMSM)

0XM270000000000088UQBO

124

48.76

EUR

15:14:41

Euronext Dublin (XMSM)

0XM270000000000088UQBP

198

48.74

EUR

15:14:45

Euronext Dublin (XMSM)

0XM270000000000088UQBQ

46

48.74

EUR

15:14:53

Euronext Dublin (XMSM)

0XM270000000000088UQCV

64

48.74

EUR

15:14:56

Euronext Dublin (XMSM)

0XM270000000000088UQDA

62

48.73

EUR

15:15:11

Euronext Dublin (XMSM)

0XM270000000000088UQE3

180

48.73

EUR

15:15:22

Euronext Dublin (XMSM)

0XM270000000000088UQEN

140

48.72

EUR

15:15:23

Euronext Dublin (XMSM)

0XM270000000000088UQEP

60

48.72

EUR

15:16:00

Euronext Dublin (XMSM)

0XM270000000000088UQG9

271

48.76

EUR

15:16:50

Euronext Dublin (XMSM)

0XM270000000000088UQIK

211

48.75

EUR

15:17:10

Euronext Dublin (XMSM)

0XM270000000000088UQJD

218

48.74

EUR

15:17:25

Euronext Dublin (XMSM)

0XM270000000000088UQK3

173

48.74

EUR

15:17:25

Euronext Dublin (XMSM)

0XM270000000000088UQK6

213

48.73

EUR

15:18:53

Euronext Dublin (XMSM)

0XM270000000000088UQNH

114

48.73

EUR

15:18:53

Euronext Dublin (XMSM)

0XM270000000000088UQNI

127

48.72

EUR

15:18:54

Euronext Dublin (XMSM)

0XM270000000000088UQNJ

92

48.70

EUR

15:18:55

Euronext Dublin (XMSM)

0XM270000000000088UQNN

50

48.70

EUR

15:18:55

Euronext Dublin (XMSM)

0XM270000000000088UQNM

82

48.70

EUR

15:18:55

Euronext Dublin (XMSM)

0XM270000000000088UQNO

50

48.70

EUR

15:18:57

Euronext Dublin (XMSM)

0XM270000000000088UQNS

69

48.70

EUR

15:18:57

Euronext Dublin (XMSM)

0XM270000000000088UQNR

113

48.70

EUR

15:18:57

Euronext Dublin (XMSM)

0XM270000000000088UQNT

113

48.70

EUR

15:18:57

Euronext Dublin (XMSM)

0XM270000000000088UQNU

490

48.73

EUR

15:19:50

Euronext Dublin (XMSM)

0XM270000000000088UQQ3

430

48.74

EUR

15:21:09

Euronext Dublin (XMSM)

0XM270000000000088UQTV

100

48.74

EUR

15:21:09

Euronext Dublin (XMSM)

0XM270000000000088UQTU

1

48.74

EUR

15:21:09

Euronext Dublin (XMSM)

0XM270000000000088UQU0

238

48.74

EUR

15:21:09

Euronext Dublin (XMSM)

0XM270000000000088UQU1

77

48.73

EUR

15:21:19

Euronext Dublin (XMSM)

0XM270000000000088UQUE

118

48.75

EUR

15:22:22

Euronext Dublin (XMSM)

0XM270000000000088UR10

113

48.75

EUR

15:22:23

Euronext Dublin (XMSM)

0XM270000000000088UR16

113

48.75

EUR

15:22:23

Euronext Dublin (XMSM)

0XM270000000000088UR15

192

48.75

EUR

15:22:23

Euronext Dublin (XMSM)

0XM270000000000088UR14

108

48.75

EUR

15:22:25

Euronext Dublin (XMSM)

0XM270000000000088UR1E

113

48.75

EUR

15:22:25

Euronext Dublin (XMSM)

0XM270000000000088UR1B

50

48.75

EUR

15:22:25

Euronext Dublin (XMSM)

0XM270000000000088UR1D

85

48.75

EUR

15:22:25

Euronext Dublin (XMSM)

0XM270000000000088UR1C

113

48.75

EUR

15:22:25

Euronext Dublin (XMSM)

0XM270000000000088UR1A

405

48.75

EUR

15:22:29

Euronext Dublin (XMSM)

0XM270000000000088UR1G

39

48.75

EUR

15:22:29

Euronext Dublin (XMSM)

0XM270000000000088UR1H

39

48.75

EUR

15:22:30

Euronext Dublin (XMSM)

0XM270000000000088UR1O

405

48.75

EUR

15:22:30

Euronext Dublin (XMSM)

0XM270000000000088UR1N

50

48.75

EUR

15:22:30

Euronext Dublin (XMSM)

0XM270000000000088UR1M

405

48.75

EUR

15:22:31

Euronext Dublin (XMSM)

0XM270000000000088UR1R

85

48.75

EUR

15:22:33

Euronext Dublin (XMSM)

0XM270000000000088UR26

50

48.78

EUR

15:22:44

Euronext Dublin (XMSM)

0XM270000000000088UR39

113

48.78

EUR

15:22:44

Euronext Dublin (XMSM)

0XM270000000000088UR38

113

48.78

EUR

15:22:44

Euronext Dublin (XMSM)

0XM270000000000088UR3A

113

48.78

EUR

15:22:44

Euronext Dublin (XMSM)

0XM270000000000088UR3C

50

48.78

EUR

15:22:44

Euronext Dublin (XMSM)

0XM270000000000088UR3B

577

48.77

EUR

15:22:46

Euronext Dublin (XMSM)

0XM270000000000088UR3F

122

48.77

EUR

15:22:46

Euronext Dublin (XMSM)

0XM270000000000088UR3E

113

48.77

EUR

15:22:46

Euronext Dublin (XMSM)

0XM270000000000088UR3I

117

48.77

EUR

15:22:46

Euronext Dublin (XMSM)

0XM270000000000088UR3H

188

48.77

EUR

15:22:46

Euronext Dublin (XMSM)

0XM270000000000088UR3J

39

48.77

EUR

15:22:47

Euronext Dublin (XMSM)

0XM270000000000088UR3L

187

48.77

EUR

15:22:47

Euronext Dublin (XMSM)

0XM270000000000088UR3N

113

48.77

EUR

15:22:47

Euronext Dublin (XMSM)

0XM270000000000088UR3M

39

48.80

EUR

15:22:55

Euronext Dublin (XMSM)

0XM270000000000088UR3U

255

48.81

EUR

15:22:58

Euronext Dublin (XMSM)

0XM270000000000088UR42

133

48.80

EUR

15:22:58

Euronext Dublin (XMSM)

0XM270000000000088UR43

411

48.82

EUR

15:23:14

Euronext Dublin (XMSM)

0XM270000000000088UR4M

329

48.83

EUR

15:23:14

Euronext Dublin (XMSM)

0XM270000000000088UR4K

489

48.81

EUR

15:23:14

Euronext Dublin (XMSM)

0XM270000000000088UR4L

600

48.79

EUR

15:23:52

Euronext Dublin (XMSM)

0XM270000000000088UR5H

608

48.79

EUR

15:23:52

Euronext Dublin (XMSM)

0XM270000000000088UR5I

230

48.79

EUR

15:24:04

Euronext Dublin (XMSM)

0XM270000000000088UR6B

242

48.80

EUR

15:24:26

Euronext Dublin (XMSM)

0XM270000000000088UR7U

160

48.79

EUR

15:24:30

Euronext Dublin (XMSM)

0XM270000000000088UR86

86

48.79

EUR

15:24:30

Euronext Dublin (XMSM)

0XM270000000000088UR87

377

48.82

EUR

15:25:00

Euronext Dublin (XMSM)

0XM270000000000088UR9U

175

48.80

EUR

15:25:03

Euronext Dublin (XMSM)

0XM270000000000088URA8

232

48.80

EUR

15:25:05

Euronext Dublin (XMSM)

0XM270000000000088URAU

150

48.80

EUR

15:25:05

Euronext Dublin (XMSM)

0XM270000000000088URAT

222

48.79

EUR

15:25:05

Euronext Dublin (XMSM)

0XM270000000000088URAV

366

48.80

EUR

15:25:54

Euronext Dublin (XMSM)

0XM270000000000088URD4

122

48.81

EUR

15:26:08

Euronext Dublin (XMSM)

0XM270000000000088URDF

154

48.80

EUR

15:26:21

Euronext Dublin (XMSM)

0XM270000000000088URDU

185

48.79

EUR

15:26:21

Euronext Dublin (XMSM)

0XM270000000000088URDV

99

48.79

EUR

15:26:21

Euronext Dublin (XMSM)

0XM270000000000088URE0

6

48.79

EUR

15:26:21

Euronext Dublin (XMSM)

0XM270000000000088URE2

129

48.79

EUR

15:26:21

Euronext Dublin (XMSM)

0XM270000000000088URE1

5

48.79

EUR

15:26:21

Euronext Dublin (XMSM)

0XM270000000000088URE3

39

48.79

EUR

15:26:21

Euronext Dublin (XMSM)

0XM270000000000088URE4

271

48.79

EUR

15:26:26

Euronext Dublin (XMSM)

0XM270000000000088UREA

208

48.79

EUR

15:26:26

Euronext Dublin (XMSM)

0XM270000000000088URE9

718

48.78

EUR

15:26:29

Euronext Dublin (XMSM)

0XM270000000000088UREB

737

48.83

EUR

15:27:24

Euronext Dublin (XMSM)

0XM270000000000088URGE

113

48.83

EUR

15:27:24

Euronext Dublin (XMSM)

0XM270000000000088URGG

107

48.83

EUR

15:27:24

Euronext Dublin (XMSM)

0XM270000000000088URGF

62

48.83

EUR

15:27:24

Euronext Dublin (XMSM)

0XM270000000000088URGH

207

48.82

EUR

15:27:35

Euronext Dublin (XMSM)

0XM270000000000088URGQ

193

48.82

EUR

15:27:39

Euronext Dublin (XMSM)

0XM270000000000088URH7

149

48.82

EUR

15:28:15

Euronext Dublin (XMSM)

0XM270000000000088URIJ

229

48.82

EUR

15:28:15

Euronext Dublin (XMSM)

0XM270000000000088URIL

113

48.82

EUR

15:28:35

Euronext Dublin (XMSM)

0XM270000000000088URJD

113

48.82

EUR

15:28:35

Euronext Dublin (XMSM)

0XM270000000000088URJC

85

48.82

EUR

15:28:35

Euronext Dublin (XMSM)

0XM270000000000088URJB

182

48.82

EUR

15:28:59

Euronext Dublin (XMSM)

0XM270000000000088URJV

66

48.83

EUR

15:29:06

Euronext Dublin (XMSM)

0XM270000000000088URKG

181

48.83

EUR

15:29:11

Euronext Dublin (XMSM)

0XM270000000000088URKL

19

48.85

EUR

15:29:59

Euronext Dublin (XMSM)

0XM270000000000088URLQ

142

48.85

EUR

15:29:59

Euronext Dublin (XMSM)

0XM270000000000088URLR

197

48.83

EUR

15:30:12

Euronext Dublin (XMSM)

0XM270000000000088URMN

349

48.84

EUR

15:30:12

Euronext Dublin (XMSM)

0XM270000000000088URMM

102

48.83

EUR

15:30:25

Euronext Dublin (XMSM)

0XM270000000000088URNR

258

48.82

EUR

15:30:49

Euronext Dublin (XMSM)

0XM270000000000088UROO

150

48.82

EUR

15:30:49

Euronext Dublin (XMSM)

0XM270000000000088UROQ

306

48.82

EUR

15:30:50

Euronext Dublin (XMSM)

0XM270000000000088UROT

93

48.82

EUR

15:30:50

Euronext Dublin (XMSM)

0XM270000000000088UROS

37

48.89

EUR

15:31:21

Euronext Dublin (XMSM)

0XM270000000000088URR0

113

48.89

EUR

15:31:24

Euronext Dublin (XMSM)

0XM270000000000088URR4

84

48.89

EUR

15:31:24

Euronext Dublin (XMSM)

0XM270000000000088URR3

50

48.89

EUR

15:31:24

Euronext Dublin (XMSM)

0XM270000000000088URR6

113

48.89

EUR

15:31:24

Euronext Dublin (XMSM)

0XM270000000000088URR5

699

48.88

EUR

15:31:25

Euronext Dublin (XMSM)

0XM270000000000088URR8

98

48.87

EUR

15:31:28

Euronext Dublin (XMSM)

0XM270000000000088URRA

300

48.87

EUR

15:31:48

Euronext Dublin (XMSM)

0XM270000000000088URRR

149

48.87

EUR

15:31:52

Euronext Dublin (XMSM)

0XM270000000000088URS8

562

48.87

EUR

15:31:52

Euronext Dublin (XMSM)

0XM270000000000088URS9

22

48.87

EUR

15:31:52

Euronext Dublin (XMSM)

0XM270000000000088URS7

207

48.90

EUR

15:33:07

Euronext Dublin (XMSM)

0XM270000000000088US17

40

48.92

EUR

15:33:58

Euronext Dublin (XMSM)

0XM270000000000088US3R

150

48.92

EUR

15:33:58

Euronext Dublin (XMSM)

0XM270000000000088US3Q

39

48.92

EUR

15:33:59

Euronext Dublin (XMSM)

0XM270000000000088US3T

49

48.92

EUR

15:33:59

Euronext Dublin (XMSM)

0XM270000000000088US3U

39

48.93

EUR

15:34:05

Euronext Dublin (XMSM)

0XM270000000000088US4A

728

48.94

EUR

15:34:16

Euronext Dublin (XMSM)

0XM270000000000088US64

468

48.93

EUR

15:34:31

Euronext Dublin (XMSM)

0XM270000000000088US73

732

48.93

EUR

15:34:31

Euronext Dublin (XMSM)

0XM270000000000088US77

164

48.94

EUR

15:34:50

Euronext Dublin (XMSM)

0XM270000000000088US86

176

48.92

EUR

15:35:09

Euronext Dublin (XMSM)

0XM270000000000088US96

141

48.92

EUR

15:35:17

Euronext Dublin (XMSM)

0XM270000000000088US9K

113

48.90

EUR

15:35:20

Euronext Dublin (XMSM)

0XM270000000000088US9Q

113

48.90

EUR

15:35:23

Euronext Dublin (XMSM)

0XM270000000000088USA2

150

48.90

EUR

15:35:23

Euronext Dublin (XMSM)

0XM270000000000088USA1

113

48.90

EUR

15:35:23

Euronext Dublin (XMSM)

0XM270000000000088USA3

153

48.93

EUR

15:36:09

Euronext Dublin (XMSM)

0XM270000000000088USCI

39

48.93

EUR

15:36:09

Euronext Dublin (XMSM)

0XM270000000000088USCJ

117

48.94

EUR

15:36:21

Euronext Dublin (XMSM)

0XM270000000000088USD3

660

48.94

EUR

15:36:21

Euronext Dublin (XMSM)

0XM270000000000088USD4

96

48.94

EUR

15:36:24

Euronext Dublin (XMSM)

0XM270000000000088USDD

212

48.94

EUR

15:36:25

Euronext Dublin (XMSM)

0XM270000000000088USDH

460

48.93

EUR

15:36:25

Euronext Dublin (XMSM)

0XM270000000000088USDL

239

48.93

EUR

15:36:25

Euronext Dublin (XMSM)

0XM270000000000088USDK

395

48.92

EUR

15:36:41

Euronext Dublin (XMSM)

0XM270000000000088USE6

26

48.92

EUR

15:36:41

Euronext Dublin (XMSM)

0XM270000000000088USE7

121

48.91

EUR

15:36:43

Euronext Dublin (XMSM)

0XM270000000000088USEE

97

48.92

EUR

15:37:27

Euronext Dublin (XMSM)

0XM270000000000088USGO

38

48.91

EUR

15:37:51

Euronext Dublin (XMSM)

0XM270000000000088USHU

69

48.91

EUR

15:37:59

Euronext Dublin (XMSM)

0XM270000000000088USID

99

48.90

EUR

15:38:00

Euronext Dublin (XMSM)

0XM270000000000088USIG

6

48.91

EUR

15:38:26

Euronext Dublin (XMSM)

0XM270000000000088USJE

185

48.91

EUR

15:38:26

Euronext Dublin (XMSM)

0XM270000000000088USJF

162

48.91

EUR

15:38:55

Euronext Dublin (XMSM)

0XM270000000000088USKB

235

48.93

EUR

15:39:06

Euronext Dublin (XMSM)

0XM270000000000088USL8

14

48.93

EUR

15:39:06

Euronext Dublin (XMSM)

0XM270000000000088USL9

70

48.93

EUR

15:39:29

Euronext Dublin (XMSM)

0XM270000000000088USM3

150

48.92

EUR

15:39:30

Euronext Dublin (XMSM)

0XM270000000000088USM8

54

48.92

EUR

15:39:30

Euronext Dublin (XMSM)

0XM270000000000088USMA

96

48.92

EUR

15:39:30

Euronext Dublin (XMSM)

0XM270000000000088USM9

75

48.92

EUR

15:39:34

Euronext Dublin (XMSM)

0XM270000000000088USMM

118

48.92

EUR

15:39:34

Euronext Dublin (XMSM)

0XM270000000000088USML

237

48.91

EUR

15:39:38

Euronext Dublin (XMSM)

0XM270000000000088USMS

305

48.91

EUR

15:39:38

Euronext Dublin (XMSM)

0XM270000000000088USMR

287

48.92

EUR

15:41:04

Euronext Dublin (XMSM)

0XM270000000000088USPQ

124

48.91

EUR

15:41:11

Euronext Dublin (XMSM)

0XM270000000000088USQD

268

48.91

EUR

15:41:11

Euronext Dublin (XMSM)

0XM270000000000088USQE

158

48.90

EUR

15:41:53

Euronext Dublin (XMSM)

0XM270000000000088USRO

150

48.90

EUR

15:41:53

Euronext Dublin (XMSM)

0XM270000000000088USRP

3

48.90

EUR

15:41:53

Euronext Dublin (XMSM)

0XM270000000000088USRQ

288

48.92

EUR

15:43:10

Euronext Dublin (XMSM)

0XM270000000000088USUD

1444

48.92

EUR

15:44:30

Euronext Dublin (XMSM)

0XM270000000000088UT0L

255

48.93

EUR

15:45:15

Euronext Dublin (XMSM)

0XM270000000000088UT2F

346

48.96

EUR

15:45:58

Euronext Dublin (XMSM)

0XM270000000000088UT49

247

48.96

EUR

15:46:08

Euronext Dublin (XMSM)

0XM270000000000088UT4M

223

48.96

EUR

15:47:35

Euronext Dublin (XMSM)

0XM270000000000088UT7O

88

48.95

EUR

15:47:48

Euronext Dublin (XMSM)

0XM270000000000088UT8K

347

48.94

EUR

15:47:59

Euronext Dublin (XMSM)

0XM270000000000088UT96

125

48.94

EUR

15:48:07

Euronext Dublin (XMSM)

0XM270000000000088UT99

615

48.93

EUR

15:48:13

Euronext Dublin (XMSM)

0XM270000000000088UT9G

259

48.93

EUR

15:48:26

Euronext Dublin (XMSM)

0XM270000000000088UT9V

24

48.93

EUR

15:48:26

Euronext Dublin (XMSM)

0XM270000000000088UTA0

100

48.92

EUR

15:48:45

Euronext Dublin (XMSM)

0XM270000000000088UTB0

200

48.92

EUR

15:49:42

Euronext Dublin (XMSM)

0XM270000000000088UTDA

37

48.91

EUR

15:49:42

Euronext Dublin (XMSM)

0XM270000000000088UTDG

150

48.91

EUR

15:49:42

Euronext Dublin (XMSM)

0XM270000000000088UTDF

59

48.91

EUR

15:50:03

Euronext Dublin (XMSM)

0XM270000000000088UTEH

282

48.90

EUR

15:50:03

Euronext Dublin (XMSM)

0XM270000000000088UTEK

47

48.89

EUR

15:50:03

Euronext Dublin (XMSM)

0XM270000000000088UTEL

82

48.89

EUR

15:50:03

Euronext Dublin (XMSM)

0XM270000000000088UTEM

137

48.90

EUR

15:50:40

Euronext Dublin (XMSM)

0XM270000000000088UTGD

28

48.89

EUR

15:51:39

Euronext Dublin (XMSM)

0XM270000000000088UTID

282

48.89

EUR

15:51:41

Euronext Dublin (XMSM)

0XM270000000000088UTIH

124

48.88

EUR

15:51:41

Euronext Dublin (XMSM)

0XM270000000000088UTIG

437

48.87

EUR

15:51:46

Euronext Dublin (XMSM)

0XM270000000000088UTIM

375

48.87

EUR

15:51:55

Euronext Dublin (XMSM)

0XM270000000000088UTIU

5

48.86

EUR

15:52:54

Euronext Dublin (XMSM)

0XM270000000000088UTKC

331

48.86

EUR

15:52:54

Euronext Dublin (XMSM)

0XM270000000000088UTKD

13

48.87

EUR

15:53:37

Euronext Dublin (XMSM)

0XM270000000000088UTLL

150

48.87

EUR

15:53:37

Euronext Dublin (XMSM)

0XM270000000000088UTLK

110

48.87

EUR

15:53:37

Euronext Dublin (XMSM)

0XM270000000000088UTLM

150

48.87

EUR

15:53:39

Euronext Dublin (XMSM)

0XM270000000000088UTM2

39

48.87

EUR

15:54:16

Euronext Dublin (XMSM)

0XM270000000000088UTN0

187

48.87

EUR

15:54:49

Euronext Dublin (XMSM)

0XM270000000000088UTO9

168

48.87

EUR

15:55:07

Euronext Dublin (XMSM)

0XM270000000000088UTPF

148

48.87

EUR

15:55:34

Euronext Dublin (XMSM)

0XM270000000000088UTQ2

294

48.87

EUR

15:55:43

Euronext Dublin (XMSM)

0XM270000000000088UTQF

139

48.87

EUR

15:56:00

Euronext Dublin (XMSM)

0XM270000000000088UTRE

192

48.86

EUR

15:56:00

Euronext Dublin (XMSM)

0XM270000000000088UTRG

434

48.86

EUR

15:56:04

Euronext Dublin (XMSM)

0XM270000000000088UTRM

137

48.85

EUR

15:56:04

Euronext Dublin (XMSM)

0XM270000000000088UTRN

148

48.85

EUR

15:56:16

Euronext Dublin (XMSM)

0XM270000000000088UTS4

64

48.85

EUR

15:56:19

Euronext Dublin (XMSM)

0XM270000000000088UTS6

154

48.86

EUR

15:56:43

Euronext Dublin (XMSM)

0XM270000000000088UTSQ

62

48.85

EUR

15:57:02

Euronext Dublin (XMSM)

0XM270000000000088UTT8

10

48.85

EUR

15:57:02

Euronext Dublin (XMSM)

0XM270000000000088UTT9

87

48.85

EUR

15:57:02

Euronext Dublin (XMSM)

0XM270000000000088UTTA

150

48.84

EUR

15:57:22

Euronext Dublin (XMSM)

0XM270000000000088UTTQ

19

48.84

EUR

15:57:23

Euronext Dublin (XMSM)

0XM270000000000088UTTV

99

48.84

EUR

15:57:25

Euronext Dublin (XMSM)

0XM270000000000088UTU4

79

48.83

EUR

15:57:29

Euronext Dublin (XMSM)

0XM270000000000088UTUC

71

48.83

EUR

15:57:29

Euronext Dublin (XMSM)

0XM270000000000088UTUD

161

48.82

EUR

15:57:50

Euronext Dublin (XMSM)

0XM270000000000088UTV1

136

48.81

EUR

15:57:59

Euronext Dublin (XMSM)

0XM270000000000088UTV9

23

48.87

EUR

15:59:14

Euronext Dublin (XMSM)

0XM270000000000088UU14

71

48.87

EUR

15:59:14

Euronext Dublin (XMSM)

0XM270000000000088UU16

150

48.87

EUR

15:59:14

Euronext Dublin (XMSM)

0XM270000000000088UU15

139

48.87

EUR

15:59:15

Euronext Dublin (XMSM)

0XM270000000000088UU17

113

48.87

EUR

15:59:54

Euronext Dublin (XMSM)

0XM270000000000088UU5F

123

48.87

EUR

15:59:54

Euronext Dublin (XMSM)

0XM270000000000088UU5G

221

48.88

EUR

16:00:15

Euronext Dublin (XMSM)

0XM270000000000088UU88

47

48.88

EUR

16:00:17

Euronext Dublin (XMSM)

0XM270000000000088UU8C

185

48.88

EUR

16:00:17

Euronext Dublin (XMSM)

0XM270000000000088UU8D

30

48.88

EUR

16:00:17

Euronext Dublin (XMSM)

0XM270000000000088UU8A

113

48.88

EUR

16:00:17

Euronext Dublin (XMSM)

0XM270000000000088UU8B

158

48.88

EUR

16:00:17

Euronext Dublin (XMSM)

0XM270000000000088UU8E

50

48.88

EUR

16:00:17

Euronext Dublin (XMSM)

0XM270000000000088UU8F

102

48.88

EUR

16:00:17

Euronext Dublin (XMSM)

0XM270000000000088UU8G

237

48.87

EUR

16:01:02

Euronext Dublin (XMSM)

0XM270000000000088UUAJ

150

48.87

EUR

16:01:16

Euronext Dublin (XMSM)

0XM270000000000088UUAR

150

48.86

EUR

16:01:16

Euronext Dublin (XMSM)

0XM270000000000088UUAS

157

48.86

EUR

16:01:16

Euronext Dublin (XMSM)

0XM270000000000088UUAT

100

48.86

EUR

16:01:17

Euronext Dublin (XMSM)

0XM270000000000088UUB0

150

48.86

EUR

16:01:56

Euronext Dublin (XMSM)

0XM270000000000088UUCF

172

48.86

EUR

16:01:56

Euronext Dublin (XMSM)

0XM270000000000088UUCG

156

48.85

EUR

16:01:57

Euronext Dublin (XMSM)

0XM270000000000088UUCH

46

48.87

EUR

16:02:57

Euronext Dublin (XMSM)

0XM270000000000088UUE8

153

48.87

EUR

16:02:57

Euronext Dublin (XMSM)

0XM270000000000088UUE5

85

48.87

EUR

16:02:57

Euronext Dublin (XMSM)

0XM270000000000088UUE4

113

48.87

EUR

16:02:57

Euronext Dublin (XMSM)

0XM270000000000088UUE7

113

48.87

EUR

16:02:57

Euronext Dublin (XMSM)

0XM270000000000088UUE6

63

48.87

EUR

16:02:58

Euronext Dublin (XMSM)

0XM270000000000088UUEF

150

48.87

EUR

16:02:58

Euronext Dublin (XMSM)

0XM270000000000088UUEI

47

48.87

EUR

16:02:58

Euronext Dublin (XMSM)

0XM270000000000088UUEH

113

48.87

EUR

16:02:58

Euronext Dublin (XMSM)

0XM270000000000088UUEG

326

48.86

EUR

16:03:33

Euronext Dublin (XMSM)

0XM270000000000088UUFP

123

48.87

EUR

16:04:01

Euronext Dublin (XMSM)

0XM270000000000088UUGP

150

48.87

EUR

16:04:01

Euronext Dublin (XMSM)

0XM270000000000088UUGO

85

48.86

EUR

16:04:01

Euronext Dublin (XMSM)

0XM270000000000088UUGT

113

48.87

EUR

16:04:05

Euronext Dublin (XMSM)

0XM270000000000088UUH8

50

48.87

EUR

16:04:05

Euronext Dublin (XMSM)

0XM270000000000088UUHB

113

48.87

EUR

16:04:05

Euronext Dublin (XMSM)

0XM270000000000088UUHA

99

48.87

EUR

16:04:05

Euronext Dublin (XMSM)

0XM270000000000088UUHC

39

48.87

EUR

16:04:05

Euronext Dublin (XMSM)

0XM270000000000088UUH9

163

48.87

EUR

16:04:36

Euronext Dublin (XMSM)

0XM270000000000088UUIO

50

48.87

EUR

16:04:36

Euronext Dublin (XMSM)

0XM270000000000088UUIM

147

48.87

EUR

16:04:36

Euronext Dublin (XMSM)

0XM270000000000088UUIN

287

48.87

EUR

16:04:53

Euronext Dublin (XMSM)

0XM270000000000088UUJ3

150

48.86

EUR

16:05:23

Euronext Dublin (XMSM)

0XM270000000000088UUKE

156

48.86

EUR

16:05:23

Euronext Dublin (XMSM)

0XM270000000000088UUKF

173

48.85

EUR

16:05:25

Euronext Dublin (XMSM)

0XM270000000000088UUKH

122

48.85

EUR

16:05:25

Euronext Dublin (XMSM)

0XM270000000000088UUKL

150

48.85

EUR

16:05:25

Euronext Dublin (XMSM)

0XM270000000000088UUKK

94

48.85

EUR

16:05:25

Euronext Dublin (XMSM)

0XM270000000000088UUKM

136

48.84

EUR

16:05:31

Euronext Dublin (XMSM)

0XM270000000000088UUKP

91

48.84

EUR

16:05:31

Euronext Dublin (XMSM)

0XM270000000000088UUKQ

90

48.84

EUR

16:05:32

Euronext Dublin (XMSM)

0XM270000000000088UUKS

87

48.84

EUR

16:05:32

Euronext Dublin (XMSM)

0XM270000000000088UUKR

65

48.84

EUR

16:05:32

Euronext Dublin (XMSM)

0XM270000000000088UUKT

1406

48.87

EUR

16:06:36

Euronext Dublin (XMSM)

0XM270000000000088UUNG

288

48.87

EUR

16:06:40

Euronext Dublin (XMSM)

0XM270000000000088UUNI

224

48.89

EUR

16:07:30

Euronext Dublin (XMSM)

0XM270000000000088UUP4

181

48.89

EUR

16:07:32

Euronext Dublin (XMSM)

0XM270000000000088UUPC

83

48.92

EUR

16:08:13

Euronext Dublin (XMSM)

0XM270000000000088UUQH

50

48.92

EUR

16:08:13

Euronext Dublin (XMSM)

0XM270000000000088UUQI

300

48.92

EUR

16:08:43

Euronext Dublin (XMSM)

0XM270000000000088UURC

299

48.92

EUR

16:08:43

Euronext Dublin (XMSM)

0XM270000000000088UURA

265

48.92

EUR

16:08:43

Euronext Dublin (XMSM)

0XM270000000000088UURE

75

48.92

EUR

16:08:43

Euronext Dublin (XMSM)

0XM270000000000088UURD

50

48.92

EUR

16:08:43

Euronext Dublin (XMSM)

0XM270000000000088UURI

113

48.92

EUR

16:08:43

Euronext Dublin (XMSM)

0XM270000000000088UURH

113

48.92

EUR

16:08:43

Euronext Dublin (XMSM)

0XM270000000000088UURG

59

48.91

EUR

16:08:43

Euronext Dublin (XMSM)

0XM270000000000088UURF

142

48.91

EUR

16:09:35

Euronext Dublin (XMSM)

0XM270000000000088UUSU

150

48.91

EUR

16:09:35

Euronext Dublin (XMSM)

0XM270000000000088UUST

215

48.91

EUR

16:09:51

Euronext Dublin (XMSM)

0XM270000000000088UUTS

176

48.91

EUR

16:09:51

Euronext Dublin (XMSM)

0XM270000000000088UUTU

147

48.92

EUR

16:10:09

Euronext Dublin (XMSM)

0XM270000000000088UUUT

150

48.92

EUR

16:10:31

Euronext Dublin (XMSM)

0XM270000000000088UV01

101

48.92

EUR

16:10:31

Euronext Dublin (XMSM)

0XM270000000000088UV02

167

48.92

EUR

16:10:39

Euronext Dublin (XMSM)

0XM270000000000088UV0G

50

48.92

EUR

16:10:39

Euronext Dublin (XMSM)

0XM270000000000088UV0F

150

48.92

EUR

16:10:39

Euronext Dublin (XMSM)

0XM270000000000088UV0E

1

48.91

EUR

16:11:01

Euronext Dublin (XMSM)

0XM270000000000088UV18

94

48.91

EUR

16:11:33

Euronext Dublin (XMSM)

0XM270000000000088UV2I

148

48.91

EUR

16:11:33

Euronext Dublin (XMSM)

0XM270000000000088UV2H

150

48.91

EUR

16:11:33

Euronext Dublin (XMSM)

0XM270000000000088UV2G

38

48.90

EUR

16:11:51

Euronext Dublin (XMSM)

0XM270000000000088UV3H

217

48.90

EUR

16:11:51

Euronext Dublin (XMSM)

0XM270000000000088UV3I

242

48.90

EUR

16:11:51

Euronext Dublin (XMSM)

0XM270000000000088UV3L

91

48.89

EUR

16:12:11

Euronext Dublin (XMSM)

0XM270000000000088UV4C

140

48.89

EUR

16:12:11

Euronext Dublin (XMSM)

0XM270000000000088UV4B

150

48.89

EUR

16:12:16

Euronext Dublin (XMSM)

0XM270000000000088UV4G

166

48.89

EUR

16:12:16

Euronext Dublin (XMSM)

0XM270000000000088UV4H

72

48.88

EUR

16:12:23

Euronext Dublin (XMSM)

0XM270000000000088UV4T

150

48.88

EUR

16:12:24

Euronext Dublin (XMSM)

0XM270000000000088UV4U

245

48.88

EUR

16:12:24

Euronext Dublin (XMSM)

0XM270000000000088UV4V

150

48.86

EUR

16:12:26

Euronext Dublin (XMSM)

0XM270000000000088UV59

3

48.86

EUR

16:12:26

Euronext Dublin (XMSM)

0XM270000000000088UV5A

166

48.85

EUR

16:12:26

Euronext Dublin (XMSM)

0XM270000000000088UV5B

124

48.85

EUR

16:12:28

Euronext Dublin (XMSM)

0XM270000000000088UV5H

150

48.85

EUR

16:12:28

Euronext Dublin (XMSM)

0XM270000000000088UV5I

150

48.85

EUR

16:13:08

Euronext Dublin (XMSM)

0XM270000000000088UV7B

66

48.85

EUR

16:13:08

Euronext Dublin (XMSM)

0XM270000000000088UV7C

139

48.84

EUR

16:13:08

Euronext Dublin (XMSM)

0XM270000000000088UV7D

37

48.84

EUR

16:13:08

Euronext Dublin (XMSM)

0XM270000000000088UV7E

261

48.84

EUR

16:13:25

Euronext Dublin (XMSM)

0XM270000000000088UV83

150

48.84

EUR

16:13:25

Euronext Dublin (XMSM)

0XM270000000000088UV82

90

48.83

EUR

16:13:55

Euronext Dublin (XMSM)

0XM270000000000088UV8T

317

48.83

EUR

16:13:55

Euronext Dublin (XMSM)

0XM270000000000088UV8U

448

48.84

EUR

16:14:18

Euronext Dublin (XMSM)

0XM270000000000088UV9D

318

48.83

EUR

16:14:22

Euronext Dublin (XMSM)

0XM270000000000088UV9J

150

48.82

EUR

16:14:22

Euronext Dublin (XMSM)

0XM270000000000088UV9N

145

48.82

EUR

16:14:22

Euronext Dublin (XMSM)

0XM270000000000088UV9O

153

48.82

EUR

16:14:23

Euronext Dublin (XMSM)

0XM270000000000088UV9Q

72

48.81

EUR

16:14:30

Euronext Dublin (XMSM)

0XM270000000000088UV9S

407

48.81

EUR

16:14:30

Euronext Dublin (XMSM)

0XM270000000000088UV9T

186

48.80

EUR

16:14:39

Euronext Dublin (XMSM)

0XM270000000000088UV9V

107

48.83

EUR

16:16:17

Euronext Dublin (XMSM)

0XM270000000000088UVDB

100

48.83

EUR

16:16:17

Euronext Dublin (XMSM)

0XM270000000000088UVDA

396

48.83

EUR

16:16:48

Euronext Dublin (XMSM)

0XM270000000000088UVEG

14

48.82

EUR

16:16:51

Euronext Dublin (XMSM)

0XM270000000000088UVEP

150

48.82

EUR

16:16:51

Euronext Dublin (XMSM)

0XM270000000000088UVEO

93

48.82

EUR

16:17:30

Euronext Dublin (XMSM)

0XM270000000000088UVG5

539

48.81

EUR

16:18:10

Euronext Dublin (XMSM)

0XM270000000000088UVI0

190

48.81

EUR

16:18:36

Euronext Dublin (XMSM)

0XM270000000000088UVJF

413

48.80

EUR

16:18:36

Euronext Dublin (XMSM)

0XM270000000000088UVJG

150

48.80

EUR

16:18:36

Euronext Dublin (XMSM)

0XM270000000000088UVJH

136

48.80

EUR

16:18:36

Euronext Dublin (XMSM)

0XM270000000000088UVJI

47

48.82

EUR

16:19:02

Euronext Dublin (XMSM)

0XM270000000000088UVKN

25

48.82

EUR

16:19:02

Euronext Dublin (XMSM)

0XM270000000000088UVKM

74

48.82

EUR

16:19:04

Euronext Dublin (XMSM)

0XM270000000000088UVKP

843

48.82

EUR

16:19:25

Euronext Dublin (XMSM)

0XM270000000000088UVLO

56

48.82

EUR

16:19:25

Euronext Dublin (XMSM)

0XM270000000000088UVLQ

127

48.81

EUR

16:19:41

Euronext Dublin (XMSM)

0XM270000000000088UVMI

262

48.81

EUR

16:19:45

Euronext Dublin (XMSM)

0XM270000000000088UVMS

11

48.80

EUR

16:19:45

Euronext Dublin (XMSM)

0XM270000000000088UVMT

10

48.80

EUR

16:19:45

Euronext Dublin (XMSM)

0XM270000000000088UVMU

17

48.80

EUR

16:19:45

Euronext Dublin (XMSM)

0XM270000000000088UVMV

129

48.80

EUR

16:19:45

Euronext Dublin (XMSM)

0XM270000000000088UVN0

 

 

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
 
 
POSNKFBKKBKBKNK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings