Transaction in Own Shares

RNS Number : 7851D
CRH PLC
24 October 2022
 

24th October 2022






CRH plc Transaction in Own Shares

 

 

 






CRH plc ('CRH') announces that on 21st October 2022 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin, from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.

















Euronext Dublin



Number of ordinary shares purchased: 

252,728



Highest price paid per share:


€34.3150



Lowest price paid per share:


€33.5750



Volume weighted average price paid:

€33.9089









The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million* in the period to 16th December 2022 following its announcement on 20th September 2022 and were effected by CRH's broker as part of the Programme announced on 20th September 2022.








Following settlement of the above transactions CRH will hold 24,697,808 of its ordinary shares in treasury which represents 3.19% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 749,442,530 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 21st October 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.









*Being an amount equal to €300 million (based on a FX rate of €1:$1 fixed for the duration of the buyback programme)







Contact






Diarmuid Enright






Assistant Company Secretary





Tel: 00 3531 6344340











 

 

 

 

Transaction Details

 

 

 

 

 






Issuer name:

CRH plc




LEI


549300MIDJNNTH068E74



ISIN:


IE0001827041



Intermediary name:

UBS Europe SE



Intermediary code:

5299007QVIQ7IO64NX37



Time zone:


BST




Currency:


EUR




Date of Transactions:

21/10/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

33.9089

252,728








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

28

34.01

EUR

08:02:37

Euronext Dublin (XMSM)

1449973

249

34.01

EUR

08:02:37

Euronext Dublin (XMSM)

1449971

247

34.09

EUR

08:03:24

Euronext Dublin (XMSM)

1451778

60

34.07

EUR

08:03:41

Euronext Dublin (XMSM)

1452175

170

34.07

EUR

08:03:41

Euronext Dublin (XMSM)

1452173

230

34.07

EUR

08:03:41

Euronext Dublin (XMSM)

1452171

287

34.04

EUR

08:04:00

Euronext Dublin (XMSM)

1452749

153

34.04

EUR

08:04:00

Euronext Dublin (XMSM)

1452744

107

34.04

EUR

08:04:00

Euronext Dublin (XMSM)

1452742

268

34.10

EUR

08:04:56

Euronext Dublin (XMSM)

1454411

240

34.10

EUR

08:04:56

Euronext Dublin (XMSM)

1454406

251

34.10

EUR

08:05:37

Euronext Dublin (XMSM)

1455962

251

34.10

EUR

08:05:37

Euronext Dublin (XMSM)

1455959

275

34.06

EUR

08:05:49

Euronext Dublin (XMSM)

1456443

1

34.06

EUR

08:05:49

Euronext Dublin (XMSM)

1456441

249

34.06

EUR

08:05:49

Euronext Dublin (XMSM)

1456439

40

34.11

EUR

08:09:16

Euronext Dublin (XMSM)

1461801

280

34.11

EUR

08:09:16

Euronext Dublin (XMSM)

1461799

271

34.11

EUR

08:09:16

Euronext Dublin (XMSM)

1461797

234

34.15

EUR

08:09:30

Euronext Dublin (XMSM)

1462067

69

34.15

EUR

08:09:35

Euronext Dublin (XMSM)

1462158

323

34.15

EUR

08:09:35

Euronext Dublin (XMSM)

1462160

311

34.15

EUR

08:09:35

Euronext Dublin (XMSM)

1462162

281

34.15

EUR

08:09:35

Euronext Dublin (XMSM)

1462164

131

34.16

EUR

08:10:00

Euronext Dublin (XMSM)

1462685

279

34.15

EUR

08:10:01

Euronext Dublin (XMSM)

1462698

118

34.15

EUR

08:10:01

Euronext Dublin (XMSM)

1462696

30

34.16

EUR

08:10:48

Euronext Dublin (XMSM)

1464210

165

34.16

EUR

08:10:48

Euronext Dublin (XMSM)

1464208

164

34.16

EUR

08:10:48

Euronext Dublin (XMSM)

1464206

316

34.18

EUR

08:10:48

Euronext Dublin (XMSM)

1464204

244

34.18

EUR

08:10:48

Euronext Dublin (XMSM)

1464202

168

34.22

EUR

08:12:16

Euronext Dublin (XMSM)

1466515

165

34.22

EUR

08:12:16

Euronext Dublin (XMSM)

1466513

250

34.22

EUR

08:12:16

Euronext Dublin (XMSM)

1466493

14

34.22

EUR

08:12:16

Euronext Dublin (XMSM)

1466495

273

34.22

EUR

08:12:16

Euronext Dublin (XMSM)

1466491

289

34.26

EUR

08:14:13

Euronext Dublin (XMSM)

1469991

264

34.26

EUR

08:14:13

Euronext Dublin (XMSM)

1469982

125

34.24

EUR

08:14:23

Euronext Dublin (XMSM)

1470233

230

34.24

EUR

08:14:23

Euronext Dublin (XMSM)

1470231

371

34.23

EUR

08:14:26

Euronext Dublin (XMSM)

1470378

23

34.21

EUR

08:14:35

Euronext Dublin (XMSM)

1470691

52

34.22

EUR

08:14:35

Euronext Dublin (XMSM)

1470695

165

34.22

EUR

08:14:35

Euronext Dublin (XMSM)

1470693

274

34.22

EUR

08:14:35

Euronext Dublin (XMSM)

1470688

233

34.19

EUR

08:14:50

Euronext Dublin (XMSM)

1471194

130

34.19

EUR

08:15:00

Euronext Dublin (XMSM)

1471435

3

34.19

EUR

08:15:00

Euronext Dublin (XMSM)

1471433

95

34.24

EUR

08:15:51

Euronext Dublin (XMSM)

1473081

174

34.24

EUR

08:15:51

Euronext Dublin (XMSM)

1473079

268

34.24

EUR

08:15:51

Euronext Dublin (XMSM)

1473074

607

34.24

EUR

08:15:51

Euronext Dublin (XMSM)

1473063

236

34.32

EUR

08:17:42

Euronext Dublin (XMSM)

1475950

73

34.31

EUR

08:17:42

Euronext Dublin (XMSM)

1475948

200

34.31

EUR

08:17:42

Euronext Dublin (XMSM)

1475946

251

34.31

EUR

08:17:42

Euronext Dublin (XMSM)

1475943

267

34.28

EUR

08:18:40

Euronext Dublin (XMSM)

1477323

237

34.26

EUR

08:18:52

Euronext Dublin (XMSM)

1477569

168

34.22

EUR

08:19:35

Euronext Dublin (XMSM)

1478662

101

34.22

EUR

08:19:35

Euronext Dublin (XMSM)

1478660

277

34.26

EUR

08:20:54

Euronext Dublin (XMSM)

1480827

259

34.24

EUR

08:21:16

Euronext Dublin (XMSM)

1481476

260

34.24

EUR

08:21:30

Euronext Dublin (XMSM)

1481850

250

34.24

EUR

08:21:30

Euronext Dublin (XMSM)

1481848

269

34.24

EUR

08:21:43

Euronext Dublin (XMSM)

1482137

200

34.24

EUR

08:22:00

Euronext Dublin (XMSM)

1482519

274

34.24

EUR

08:22:51

Euronext Dublin (XMSM)

1483806

243

34.25

EUR

08:22:51

Euronext Dublin (XMSM)

1483789

246

34.29

EUR

08:23:47

Euronext Dublin (XMSM)

1485780

185

34.27

EUR

08:23:58

Euronext Dublin (XMSM)

1486117

86

34.27

EUR

08:23:58

Euronext Dublin (XMSM)

1486115

69

34.29

EUR

08:25:15

Euronext Dublin (XMSM)

1488037

200

34.29

EUR

08:25:15

Euronext Dublin (XMSM)

1488035

247

34.29

EUR

08:25:15

Euronext Dublin (XMSM)

1488032

1

34.27

EUR

08:25:44

Euronext Dublin (XMSM)

1488813

253

34.27

EUR

08:25:44

Euronext Dublin (XMSM)

1488811

234

34.27

EUR

08:26:13

Euronext Dublin (XMSM)

1489510

245

34.25

EUR

08:26:34

Euronext Dublin (XMSM)

1490048

267

34.23

EUR

08:27:03

Euronext Dublin (XMSM)

1490629

274

34.24

EUR

08:28:00

Euronext Dublin (XMSM)

1491866

256

34.23

EUR

08:28:05

Euronext Dublin (XMSM)

1492070

3

34.18

EUR

08:28:58

Euronext Dublin (XMSM)

1493410

214

34.23

EUR

08:29:33

Euronext Dublin (XMSM)

1494341

29

34.23

EUR

08:29:33

Euronext Dublin (XMSM)

1494339

23

34.22

EUR

08:29:59

Euronext Dublin (XMSM)

1495013

73

34.22

EUR

08:29:59

Euronext Dublin (XMSM)

1495011

183

34.22

EUR

08:29:59

Euronext Dublin (XMSM)

1495009

262

34.21

EUR

08:30:10

Euronext Dublin (XMSM)

1495802

254

34.23

EUR

08:30:58

Euronext Dublin (XMSM)

1497558

127

34.23

EUR

08:31:10

Euronext Dublin (XMSM)

1497936

109

34.23

EUR

08:31:10

Euronext Dublin (XMSM)

1497934

268

34.20

EUR

08:31:32

Euronext Dublin (XMSM)

1498601

235

34.19

EUR

08:32:42

Euronext Dublin (XMSM)

1500689

189

34.18

EUR

08:34:01

Euronext Dublin (XMSM)

1502903

79

34.18

EUR

08:34:01

Euronext Dublin (XMSM)

1502901

211

34.18

EUR

08:34:01

Euronext Dublin (XMSM)

1502889

22

34.18

EUR

08:34:01

Euronext Dublin (XMSM)

1502887

2

34.18

EUR

08:34:01

Euronext Dublin (XMSM)

1502885

248

34.22

EUR

08:35:40

Euronext Dublin (XMSM)

1505891

200

34.22

EUR

08:36:04

Euronext Dublin (XMSM)

1507085

273

34.21

EUR

08:36:04

Euronext Dublin (XMSM)

1507083

255

34.20

EUR

08:37:46

Euronext Dublin (XMSM)

1509968

199

34.20

EUR

08:38:16

Euronext Dublin (XMSM)

1510673

46

34.20

EUR

08:38:16

Euronext Dublin (XMSM)

1510670

1

34.20

EUR

08:38:18

Euronext Dublin (XMSM)

1510785

203

34.20

EUR

08:38:18

Euronext Dublin (XMSM)

1510783

237

34.20

EUR

08:38:18

Euronext Dublin (XMSM)

1510780

127

34.18

EUR

08:38:22

Euronext Dublin (XMSM)

1510925

149

34.18

EUR

08:38:22

Euronext Dublin (XMSM)

1510927

271

34.20

EUR

08:38:22

Euronext Dublin (XMSM)

1510909

45

34.20

EUR

08:38:22

Euronext Dublin (XMSM)

1510903

200

34.20

EUR

08:38:22

Euronext Dublin (XMSM)

1510901

59

34.20

EUR

08:38:22

Euronext Dublin (XMSM)

1510892

200

34.20

EUR

08:38:22

Euronext Dublin (XMSM)

1510890

74

34.20

EUR

08:38:22

Euronext Dublin (XMSM)

1510875

274

34.20

EUR

08:38:22

Euronext Dublin (XMSM)

1510873

40

34.18

EUR

08:39:22

Euronext Dublin (XMSM)

1512392

284

34.18

EUR

08:39:22

Euronext Dublin (XMSM)

1512386

202

34.18

EUR

08:39:25

Euronext Dublin (XMSM)

1512487

22

34.18

EUR

08:39:30

Euronext Dublin (XMSM)

1512621

261

34.18

EUR

08:39:30

Euronext Dublin (XMSM)

1512619

271

34.18

EUR

08:39:30

Euronext Dublin (XMSM)

1512617

248

34.18

EUR

08:39:37

Euronext Dublin (XMSM)

1512809

79

34.17

EUR

08:39:38

Euronext Dublin (XMSM)

1512823

190

34.17

EUR

08:39:38

Euronext Dublin (XMSM)

1512821

200

34.18

EUR

08:39:38

Euronext Dublin (XMSM)

1512817

200

34.16

EUR

08:39:40

Euronext Dublin (XMSM)

1512878

268

34.15

EUR

08:39:41

Euronext Dublin (XMSM)

1512896

52

34.13

EUR

08:39:51

Euronext Dublin (XMSM)

1513154

162

34.13

EUR

08:39:51

Euronext Dublin (XMSM)

1513152

28

34.13

EUR

08:39:52

Euronext Dublin (XMSM)

1513185

44

34.13

EUR

08:40:18

Euronext Dublin (XMSM)

1514004

141

34.16

EUR

08:40:37

Euronext Dublin (XMSM)

1514433

122

34.16

EUR

08:40:42

Euronext Dublin (XMSM)

1514616

166

34.17

EUR

08:40:46

Euronext Dublin (XMSM)

1514703

120

34.17

EUR

08:41:00

Euronext Dublin (XMSM)

1514974

85

34.17

EUR

08:41:01

Euronext Dublin (XMSM)

1515064

200

34.17

EUR

08:41:01

Euronext Dublin (XMSM)

1515062

236

34.17

EUR

08:41:01

Euronext Dublin (XMSM)

1515047

319

34.17

EUR

08:41:01

Euronext Dublin (XMSM)

1515049

136

34.17

EUR

08:41:01

Euronext Dublin (XMSM)

1515045

257

34.16

EUR

08:41:34

Euronext Dublin (XMSM)

1515905

223

34.17

EUR

08:41:34

Euronext Dublin (XMSM)

1515896

70

34.17

EUR

08:41:34

Euronext Dublin (XMSM)

1515891

30

34.15

EUR

08:42:20

Euronext Dublin (XMSM)

1517110

93

34.15

EUR

08:42:20

Euronext Dublin (XMSM)

1517108

70

34.18

EUR

08:42:51

Euronext Dublin (XMSM)

1517800

173

34.18

EUR

08:42:51

Euronext Dublin (XMSM)

1517798

42

34.19

EUR

08:44:28

Euronext Dublin (XMSM)

1520691

165

34.19

EUR

08:44:28

Euronext Dublin (XMSM)

1520689

34

34.19

EUR

08:44:28

Euronext Dublin (XMSM)

1520687

200

34.18

EUR

08:44:28

Euronext Dublin (XMSM)

1520685

200

34.18

EUR

08:44:28

Euronext Dublin (XMSM)

1520681

68

34.18

EUR

08:44:28

Euronext Dublin (XMSM)

1520683

46

34.15

EUR

08:45:31

Euronext Dublin (XMSM)

1522348

200

34.15

EUR

08:45:31

Euronext Dublin (XMSM)

1522346

236

34.14

EUR

08:45:45

Euronext Dublin (XMSM)

1522806

165

34.15

EUR

08:46:14

Euronext Dublin (XMSM)

1523698

88

34.15

EUR

08:46:14

Euronext Dublin (XMSM)

1523696

7

34.15

EUR

08:46:14

Euronext Dublin (XMSM)

1523702

165

34.15

EUR

08:46:14

Euronext Dublin (XMSM)

1523700

142

34.15

EUR

08:46:14

Euronext Dublin (XMSM)

1523693

51

34.15

EUR

08:46:22

Euronext Dublin (XMSM)

1523975

59

34.15

EUR

08:46:25

Euronext Dublin (XMSM)

1524038

177

34.13

EUR

08:46:29

Euronext Dublin (XMSM)

1524167

200

34.14

EUR

08:46:31

Euronext Dublin (XMSM)

1524247

178

34.14

EUR

08:46:33

Euronext Dublin (XMSM)

1524277

333

34.14

EUR

08:46:34

Euronext Dublin (XMSM)

1524334

101

34.14

EUR

08:46:34

Euronext Dublin (XMSM)

1524331

98

34.14

EUR

08:46:38

Euronext Dublin (XMSM)

1524552

101

34.14

EUR

08:46:38

Euronext Dublin (XMSM)

1524550

7

34.14

EUR

08:46:48

Euronext Dublin (XMSM)

1524860

200

34.14

EUR

08:46:48

Euronext Dublin (XMSM)

1524844

42

34.14

EUR

08:46:48

Euronext Dublin (XMSM)

1524842

5

34.14

EUR

08:46:49

Euronext Dublin (XMSM)

1524877

1

34.14

EUR

08:46:49

Euronext Dublin (XMSM)

1524866

182

34.14

EUR

08:46:50

Euronext Dublin (XMSM)

1524901

5

34.14

EUR

08:46:51

Euronext Dublin (XMSM)

1524935

6

34.14

EUR

08:46:52

Euronext Dublin (XMSM)

1524988

278

34.14

EUR

08:47:13

Euronext Dublin (XMSM)

1525766

15

34.14

EUR

08:47:13

Euronext Dublin (XMSM)

1525764

46

34.14

EUR

08:48:13

Euronext Dublin (XMSM)

1527582

97

34.14

EUR

08:48:13

Euronext Dublin (XMSM)

1527580

555

34.15

EUR

08:48:52

Euronext Dublin (XMSM)

1528798

297

34.15

EUR

08:48:52

Euronext Dublin (XMSM)

1528796

234

34.17

EUR

08:50:15

Euronext Dublin (XMSM)

1531846

10

34.17

EUR

08:50:15

Euronext Dublin (XMSM)

1531843

252

34.15

EUR

08:50:29

Euronext Dublin (XMSM)

1532202

257

34.15

EUR

08:51:16

Euronext Dublin (XMSM)

1533291

210

34.15

EUR

08:51:39

Euronext Dublin (XMSM)

1533893

235

34.15

EUR

08:51:58

Euronext Dublin (XMSM)

1534306

255

34.14

EUR

08:52:00

Euronext Dublin (XMSM)

1534348

681

34.14

EUR

08:52:07

Euronext Dublin (XMSM)

1534524

246

34.14

EUR

08:52:07

Euronext Dublin (XMSM)

1534522

153

34.14

EUR

08:52:18

Euronext Dublin (XMSM)

1534860

81

34.14

EUR

08:52:18

Euronext Dublin (XMSM)

1534862

539

34.14

EUR

08:52:18

Euronext Dublin (XMSM)

1534858

281

34.14

EUR

08:52:19

Euronext Dublin (XMSM)

1534904

83

34.14

EUR

08:52:19

Euronext Dublin (XMSM)

1534897

200

34.14

EUR

08:52:19

Euronext Dublin (XMSM)

1534895

260

34.14

EUR

08:52:20

Euronext Dublin (XMSM)

1534961

267

34.14

EUR

08:52:20

Euronext Dublin (XMSM)

1534929

272

34.14

EUR

08:52:23

Euronext Dublin (XMSM)

1535062

253

34.14

EUR

08:52:23

Euronext Dublin (XMSM)

1535060

146

34.14

EUR

08:52:24

Euronext Dublin (XMSM)

1535106

264

34.14

EUR

08:52:24

Euronext Dublin (XMSM)

1535104

105

34.14

EUR

08:52:24

Euronext Dublin (XMSM)

1535075

30

34.14

EUR

08:52:35

Euronext Dublin (XMSM)

1535356

170

34.14

EUR

08:52:35

Euronext Dublin (XMSM)

1535354

200

34.14

EUR

08:52:35

Euronext Dublin (XMSM)

1535336

200

34.14

EUR

08:52:36

Euronext Dublin (XMSM)

1535369

162

34.14

EUR

08:52:37

Euronext Dublin (XMSM)

1535492

38

34.14

EUR

08:52:37

Euronext Dublin (XMSM)

1535490

93

34.14

EUR

08:52:38

Euronext Dublin (XMSM)

1535498

107

34.14

EUR

08:52:38

Euronext Dublin (XMSM)

1535496

165

34.14

EUR

08:52:44

Euronext Dublin (XMSM)

1535671

275

34.13

EUR

08:53:04

Euronext Dublin (XMSM)

1536115

266

34.11

EUR

08:53:05

Euronext Dublin (XMSM)

1536164

109

34.12

EUR

08:53:05

Euronext Dublin (XMSM)

1536160

155

34.12

EUR

08:53:05

Euronext Dublin (XMSM)

1536162

270

34.12

EUR

08:53:06

Euronext Dublin (XMSM)

1536267

145

34.10

EUR

08:53:07

Euronext Dublin (XMSM)

1536313

385

34.11

EUR

08:53:07

Euronext Dublin (XMSM)

1536311

208

34.12

EUR

08:53:07

Euronext Dublin (XMSM)

1536306

192

34.12

EUR

08:53:07

Euronext Dublin (XMSM)

1536304

261

34.12

EUR

08:53:07

Euronext Dublin (XMSM)

1536302

247

34.10

EUR

08:53:08

Euronext Dublin (XMSM)

1536344

216

34.10

EUR

08:53:08

Euronext Dublin (XMSM)

1536342

209

34.12

EUR

08:54:26

Euronext Dublin (XMSM)

1538545

165

34.11

EUR

08:54:31

Euronext Dublin (XMSM)

1538725

262

34.11

EUR

08:54:31

Euronext Dublin (XMSM)

1538722

257

34.11

EUR

08:54:31

Euronext Dublin (XMSM)

1538720

351

34.10

EUR

08:54:53

Euronext Dublin (XMSM)

1539283

11

34.10

EUR

08:54:53

Euronext Dublin (XMSM)

1539281

154

34.10

EUR

08:54:53

Euronext Dublin (XMSM)

1539277

102

34.10

EUR

08:54:53

Euronext Dublin (XMSM)

1539275

274

34.10

EUR

08:54:53

Euronext Dublin (XMSM)

1539267

22

34.08

EUR

08:56:01

Euronext Dublin (XMSM)

1540945

250

34.08

EUR

08:56:01

Euronext Dublin (XMSM)

1540943

245

34.06

EUR

08:56:27

Euronext Dublin (XMSM)

1541747

231

34.05

EUR

08:57:27

Euronext Dublin (XMSM)

1543761

245

34.04

EUR

08:57:41

Euronext Dublin (XMSM)

1544181

34

34.04

EUR

08:57:41

Euronext Dublin (XMSM)

1544183

255

34.04

EUR

08:57:52

Euronext Dublin (XMSM)

1544598

99

34.01

EUR

08:59:08

Euronext Dublin (XMSM)

1546632

157

34.01

EUR

08:59:14

Euronext Dublin (XMSM)

1546754

64

33.99

EUR

08:59:40

Euronext Dublin (XMSM)

1547476

69

33.99

EUR

08:59:43

Euronext Dublin (XMSM)

1547519

55

33.99

EUR

08:59:44

Euronext Dublin (XMSM)

1547540

63

33.99

EUR

08:59:45

Euronext Dublin (XMSM)

1547568

67

33.93

EUR

09:00:27

Euronext Dublin (XMSM)

1549931

281

33.96

EUR

09:01:32

Euronext Dublin (XMSM)

1551186

6

33.99

EUR

09:04:58

Euronext Dublin (XMSM)

1555345

48

33.98

EUR

09:05:04

Euronext Dublin (XMSM)

1555505

14

33.98

EUR

09:05:08

Euronext Dublin (XMSM)

1555612

25

33.98

EUR

09:05:08

Euronext Dublin (XMSM)

1555610

162

33.98

EUR

09:05:08

Euronext Dublin (XMSM)

1555608

165

33.98

EUR

09:05:08

Euronext Dublin (XMSM)

1555606

350

33.98

EUR

09:05:08

Euronext Dublin (XMSM)

1555604

53

33.98

EUR

09:05:08

Euronext Dublin (XMSM)

1555602

240

33.98

EUR

09:05:08

Euronext Dublin (XMSM)

1555600

34

33.98

EUR

09:05:08

Euronext Dublin (XMSM)

1555577

22

33.96

EUR

09:05:52

Euronext Dublin (XMSM)

1556654

250

33.96

EUR

09:05:52

Euronext Dublin (XMSM)

1556652

274

33.94

EUR

09:09:46

Euronext Dublin (XMSM)

1564589

90

34.00

EUR

09:10:48

Euronext Dublin (XMSM)

1565933

241

34.00

EUR

09:10:48

Euronext Dublin (XMSM)

1565931

83

33.98

EUR

09:10:48

Euronext Dublin (XMSM)

1565929

245

33.99

EUR

09:10:48

Euronext Dublin (XMSM)

1565927

4

34.00

EUR

09:10:49

Euronext Dublin (XMSM)

1565937

4

34.00

EUR

09:10:49

Euronext Dublin (XMSM)

1565935

357

34.00

EUR

09:10:50

Euronext Dublin (XMSM)

1565961

582

34.00

EUR

09:10:52

Euronext Dublin (XMSM)

1566001

113

34.00

EUR

09:10:52

Euronext Dublin (XMSM)

1565999

108

34.00

EUR

09:10:52

Euronext Dublin (XMSM)

1565997

454

34.01

EUR

09:11:22

Euronext Dublin (XMSM)

1566701

141

34.01

EUR

09:11:34

Euronext Dublin (XMSM)

1566939

163

34.01

EUR

09:11:34

Euronext Dublin (XMSM)

1566937

109

34.01

EUR

09:11:34

Euronext Dublin (XMSM)

1566930

189

34.01

EUR

09:11:34

Euronext Dublin (XMSM)

1566928

303

34.01

EUR

09:11:34

Euronext Dublin (XMSM)

1566922

5

34.01

EUR

09:11:34

Euronext Dublin (XMSM)

1566924

233

34.01

EUR

09:11:34

Euronext Dublin (XMSM)

1566926

413

33.98

EUR

09:12:28

Euronext Dublin (XMSM)

1567934

276

33.96

EUR

09:13:15

Euronext Dublin (XMSM)

1568706

282

33.97

EUR

09:13:15

Euronext Dublin (XMSM)

1568702

207

33.97

EUR

09:14:42

Euronext Dublin (XMSM)

1570539

56

33.97

EUR

09:14:45

Euronext Dublin (XMSM)

1570565

40

34.00

EUR

09:18:28

Euronext Dublin (XMSM)

1575407

203

34.00

EUR

09:18:28

Euronext Dublin (XMSM)

1575409

52

33.95

EUR

09:20:38

Euronext Dublin (XMSM)

1578419

230

33.95

EUR

09:20:38

Euronext Dublin (XMSM)

1578404

41

33.91

EUR

09:22:14

Euronext Dublin (XMSM)

1581088

221

33.91

EUR

09:22:14

Euronext Dublin (XMSM)

1581086

270

33.95

EUR

09:26:26

Euronext Dublin (XMSM)

1586855

232

33.89

EUR

09:31:42

Euronext Dublin (XMSM)

1593979

255

33.87

EUR

09:35:32

Euronext Dublin (XMSM)

1599514

200

33.86

EUR

09:38:30

Euronext Dublin (XMSM)

1604282

89

33.84

EUR

09:40:10

Euronext Dublin (XMSM)

1606342

164

33.84

EUR

09:40:10

Euronext Dublin (XMSM)

1606340

37

33.82

EUR

09:40:15

Euronext Dublin (XMSM)

1606412

211

33.82

EUR

09:40:15

Euronext Dublin (XMSM)

1606408

249

33.82

EUR

09:41:10

Euronext Dublin (XMSM)

1607643

250

33.79

EUR

09:43:43

Euronext Dublin (XMSM)

1611104

42

33.80

EUR

09:44:41

Euronext Dublin (XMSM)

1612201

200

33.80

EUR

09:44:41

Euronext Dublin (XMSM)

1612199

23

33.80

EUR

09:45:00

Euronext Dublin (XMSM)

1612513

250

33.80

EUR

09:45:00

Euronext Dublin (XMSM)

1612510

8

33.80

EUR

09:45:00

Euronext Dublin (XMSM)

1612506

81

33.85

EUR

09:46:52

Euronext Dublin (XMSM)

1614354

238

33.83

EUR

09:49:03

Euronext Dublin (XMSM)

1616684

22

33.86

EUR

09:50:04

Euronext Dublin (XMSM)

1618331

77

33.86

EUR

09:50:04

Euronext Dublin (XMSM)

1618333

200

33.86

EUR

09:50:23

Euronext Dublin (XMSM)

1619389

41

33.86

EUR

09:50:24

Euronext Dublin (XMSM)

1619398

200

33.86

EUR

09:50:24

Euronext Dublin (XMSM)

1619396

246

33.86

EUR

09:50:24

Euronext Dublin (XMSM)

1619391

156

33.85

EUR

09:50:42

Euronext Dublin (XMSM)

1619776

163

33.85

EUR

09:50:42

Euronext Dublin (XMSM)

1619774

118

33.85

EUR

09:50:42

Euronext Dublin (XMSM)

1619772

39

33.82

EUR

09:52:16

Euronext Dublin (XMSM)

1621321

150

33.82

EUR

09:52:17

Euronext Dublin (XMSM)

1621387

57

33.82

EUR

09:52:18

Euronext Dublin (XMSM)

1621403

264

33.80

EUR

09:52:26

Euronext Dublin (XMSM)

1621706

137

33.79

EUR

09:52:28

Euronext Dublin (XMSM)

1621752

137

33.79

EUR

09:52:35

Euronext Dublin (XMSM)

1621868

50

33.79

EUR

09:53:01

Euronext Dublin (XMSM)

1622333

92

33.79

EUR

09:53:01

Euronext Dublin (XMSM)

1622331

51

33.79

EUR

09:53:03

Euronext Dublin (XMSM)

1622391

200

33.79

EUR

09:53:03

Euronext Dublin (XMSM)

1622389

230

33.79

EUR

09:53:03

Euronext Dublin (XMSM)

1622385

110

33.78

EUR

09:53:48

Euronext Dublin (XMSM)

1623140

200

33.78

EUR

09:53:48

Euronext Dublin (XMSM)

1623138

139

33.77

EUR

09:53:53

Euronext Dublin (XMSM)

1623234

125

33.77

EUR

09:53:53

Euronext Dublin (XMSM)

1623232

38

33.79

EUR

09:57:04

Euronext Dublin (XMSM)

1626852

26

33.79

EUR

09:57:23

Euronext Dublin (XMSM)

1627256

200

33.79

EUR

09:57:23

Euronext Dublin (XMSM)

1627254

263

33.78

EUR

10:01:06

Euronext Dublin (XMSM)

1631510

14

33.78

EUR

10:01:06

Euronext Dublin (XMSM)

1631508

39

33.80

EUR

10:04:35

Euronext Dublin (XMSM)

1635191

238

33.80

EUR

10:04:35

Euronext Dublin (XMSM)

1635189

278

33.80

EUR

10:05:56

Euronext Dublin (XMSM)

1637325

163

33.76

EUR

10:06:59

Euronext Dublin (XMSM)

1639158

238

33.75

EUR

10:07:03

Euronext Dublin (XMSM)

1639337

268

33.73

EUR

10:07:09

Euronext Dublin (XMSM)

1639502

144

33.72

EUR

10:07:39

Euronext Dublin (XMSM)

1640237

48

33.72

EUR

10:07:41

Euronext Dublin (XMSM)

1640370

102

33.72

EUR

10:07:41

Euronext Dublin (XMSM)

1640368

128

33.72

EUR

10:07:41

Euronext Dublin (XMSM)

1640353

249

33.80

EUR

10:11:07

Euronext Dublin (XMSM)

1644578

34

33.79

EUR

10:11:49

Euronext Dublin (XMSM)

1645220

250

33.79

EUR

10:11:49

Euronext Dublin (XMSM)

1645218

57

33.78

EUR

10:13:41

Euronext Dublin (XMSM)

1646576

78

33.78

EUR

10:14:21

Euronext Dublin (XMSM)

1647154

136

33.78

EUR

10:14:48

Euronext Dublin (XMSM)

1647493

245

33.74

EUR

10:14:50

Euronext Dublin (XMSM)

1647534

26

33.74

EUR

10:15:25

Euronext Dublin (XMSM)

1649860

238

33.74

EUR

10:15:25

Euronext Dublin (XMSM)

1649851

266

33.74

EUR

10:15:25

Euronext Dublin (XMSM)

1649838

167

33.73

EUR

10:15:46

Euronext Dublin (XMSM)

1650684

114

33.73

EUR

10:15:46

Euronext Dublin (XMSM)

1650682

60

33.72

EUR

10:16:14

Euronext Dublin (XMSM)

1651463

38

33.73

EUR

10:17:03

Euronext Dublin (XMSM)

1652378

156

33.73

EUR

10:17:12

Euronext Dublin (XMSM)

1652572

149

33.73

EUR

10:17:12

Euronext Dublin (XMSM)

1652574

132

33.73

EUR

10:17:12

Euronext Dublin (XMSM)

1652557

118

33.73

EUR

10:17:12

Euronext Dublin (XMSM)

1652555

202

33.73

EUR

10:17:12

Euronext Dublin (XMSM)

1652553

44

33.73

EUR

10:17:12

Euronext Dublin (XMSM)

1652546

84

33.73

EUR

10:17:12

Euronext Dublin (XMSM)

1652544

118

33.73

EUR

10:17:12

Euronext Dublin (XMSM)

1652542

200

33.71

EUR

10:17:18

Euronext Dublin (XMSM)

1652753

276

33.71

EUR

10:17:55

Euronext Dublin (XMSM)

1653595

200

33.70

EUR

10:18:02

Euronext Dublin (XMSM)

1653835

238

33.70

EUR

10:18:05

Euronext Dublin (XMSM)

1653878

280

33.67

EUR

10:24:11

Euronext Dublin (XMSM)

1660345

198

33.67

EUR

10:24:11

Euronext Dublin (XMSM)

1660342

31

33.67

EUR

10:24:11

Euronext Dublin (XMSM)

1660340

119

33.67

EUR

10:24:12

Euronext Dublin (XMSM)

1660389

119

33.67

EUR

10:24:12

Euronext Dublin (XMSM)

1660387

182

33.67

EUR

10:26:12

Euronext Dublin (XMSM)

1662543

81

33.67

EUR

10:26:12

Euronext Dublin (XMSM)

1662541

247

33.68

EUR

10:27:38

Euronext Dublin (XMSM)

1664238

107

33.66

EUR

10:28:19

Euronext Dublin (XMSM)

1664949

153

33.66

EUR

10:28:31

Euronext Dublin (XMSM)

1665112

250

33.68

EUR

10:31:02

Euronext Dublin (XMSM)

1668271

10

33.68

EUR

10:31:03

Euronext Dublin (XMSM)

1668275

257

33.66

EUR

10:32:17

Euronext Dublin (XMSM)

1669319

269

33.64

EUR

10:32:45

Euronext Dublin (XMSM)

1669727

261

33.65

EUR

10:33:52

Euronext Dublin (XMSM)

1670850

249

33.69

EUR

10:34:59

Euronext Dublin (XMSM)

1672135

13

33.69

EUR

10:34:59

Euronext Dublin (XMSM)

1672133

189

33.70

EUR

10:35:18

Euronext Dublin (XMSM)

1672650

87

33.70

EUR

10:35:18

Euronext Dublin (XMSM)

1672652

116

33.69

EUR

10:35:30

Euronext Dublin (XMSM)

1672832

149

33.73

EUR

10:35:55

Euronext Dublin (XMSM)

1673283

179

33.72

EUR

10:36:12

Euronext Dublin (XMSM)

1674922

280

33.72

EUR

10:36:12

Euronext Dublin (XMSM)

1674920

249

33.72

EUR

10:36:12

Euronext Dublin (XMSM)

1674918

91

33.72

EUR

10:36:12

Euronext Dublin (XMSM)

1674916

389

33.72

EUR

10:36:12

Euronext Dublin (XMSM)

1674911

22

33.72

EUR

10:36:40

Euronext Dublin (XMSM)

1675516

164

33.72

EUR

10:36:40

Euronext Dublin (XMSM)

1675518

6

33.76

EUR

10:38:28

Euronext Dublin (XMSM)

1677490

258

33.75

EUR

10:38:42

Euronext Dublin (XMSM)

1677811

12

33.75

EUR

10:38:42

Euronext Dublin (XMSM)

1677809

313

33.75

EUR

10:38:42

Euronext Dublin (XMSM)

1677771

241

33.75

EUR

10:39:19

Euronext Dublin (XMSM)

1678511

12

33.75

EUR

10:39:19

Euronext Dublin (XMSM)

1678509

228

33.74

EUR

10:39:33

Euronext Dublin (XMSM)

1678862

50

33.74

EUR

10:39:33

Euronext Dublin (XMSM)

1678860

74

33.71

EUR

10:41:10

Euronext Dublin (XMSM)

1680870

165

33.71

EUR

10:41:10

Euronext Dublin (XMSM)

1680868

94

33.74

EUR

10:42:56

Euronext Dublin (XMSM)

1682667

172

33.74

EUR

10:42:56

Euronext Dublin (XMSM)

1682669

270

33.74

EUR

10:43:14

Euronext Dublin (XMSM)

1682964

41

33.73

EUR

10:43:46

Euronext Dublin (XMSM)

1683537

202

33.73

EUR

10:43:49

Euronext Dublin (XMSM)

1683590

261

33.73

EUR

10:44:34

Euronext Dublin (XMSM)

1684361

173

33.82

EUR

10:48:45

Euronext Dublin (XMSM)

1689405

29

33.82

EUR

10:48:45

Euronext Dublin (XMSM)

1689403

34

33.82

EUR

10:48:45

Euronext Dublin (XMSM)

1689401

157

33.82

EUR

10:49:04

Euronext Dublin (XMSM)

1689810

263

33.84

EUR

10:50:14

Euronext Dublin (XMSM)

1691435

244

33.84

EUR

10:50:14

Euronext Dublin (XMSM)

1691419

268

33.86

EUR

10:50:29

Euronext Dublin (XMSM)

1691873

265

33.86

EUR

10:50:29

Euronext Dublin (XMSM)

1691871

236

33.86

EUR

10:50:43

Euronext Dublin (XMSM)

1692256

48

33.87

EUR

10:50:43

Euronext Dublin (XMSM)

1692254

200

33.87

EUR

10:50:43

Euronext Dublin (XMSM)

1692252

100

33.86

EUR

10:50:43

Euronext Dublin (XMSM)

1692250

114

33.87

EUR

10:50:43

Euronext Dublin (XMSM)

1692246

138

33.87

EUR

10:50:43

Euronext Dublin (XMSM)

1692244

6

33.87

EUR

10:50:43

Euronext Dublin (XMSM)

1692248

280

33.86

EUR

10:50:44

Euronext Dublin (XMSM)

1692276

182

33.86

EUR

10:50:44

Euronext Dublin (XMSM)

1692274

390

33.86

EUR

10:50:55

Euronext Dublin (XMSM)

1692618

349

33.85

EUR

10:50:59

Euronext Dublin (XMSM)

1692718

17

33.85

EUR

10:51:04

Euronext Dublin (XMSM)

1692882

229

33.86

EUR

10:51:08

Euronext Dublin (XMSM)

1693073

241

33.85

EUR

10:51:14

Euronext Dublin (XMSM)

1693256

269

33.85

EUR

10:51:14

Euronext Dublin (XMSM)

1693254

300

33.86

EUR

10:51:29

Euronext Dublin (XMSM)

1693782

535

33.86

EUR

10:51:29

Euronext Dublin (XMSM)

1693763

228

33.90

EUR

10:51:41

Euronext Dublin (XMSM)

1694057

254

33.89

EUR

10:51:43

Euronext Dublin (XMSM)

1694104

230

33.90

EUR

10:51:45

Euronext Dublin (XMSM)

1694191

429

33.89

EUR

10:51:54

Euronext Dublin (XMSM)

1694348

252

33.89

EUR

10:51:54

Euronext Dublin (XMSM)

1694345

28

33.89

EUR

10:51:54

Euronext Dublin (XMSM)

1694343

229

33.90

EUR

10:51:54

Euronext Dublin (XMSM)

1694341

289

33.87

EUR

10:51:55

Euronext Dublin (XMSM)

1694399

408

33.88

EUR

10:51:55

Euronext Dublin (XMSM)

1694364

284

33.86

EUR

10:51:56

Euronext Dublin (XMSM)

1694445

242

33.85

EUR

10:51:58

Euronext Dublin (XMSM)

1694529

279

33.84

EUR

10:51:59

Euronext Dublin (XMSM)

1694543

52

33.87

EUR

10:52:03

Euronext Dublin (XMSM)

1694688

191

33.87

EUR

10:52:05

Euronext Dublin (XMSM)

1694716

71

33.87

EUR

10:52:14

Euronext Dublin (XMSM)

1694998

145

33.87

EUR

10:52:14

Euronext Dublin (XMSM)

1694996

247

33.87

EUR

10:52:14

Euronext Dublin (XMSM)

1694956

432

33.87

EUR

10:52:14

Euronext Dublin (XMSM)

1694954

229

33.87

EUR

10:52:22

Euronext Dublin (XMSM)

1695169

250

33.87

EUR

10:52:22

Euronext Dublin (XMSM)

1695165

1

33.87

EUR

10:52:22

Euronext Dublin (XMSM)

1695167

111

33.88

EUR

10:52:38

Euronext Dublin (XMSM)

1695606

237

33.87

EUR

10:52:41

Euronext Dublin (XMSM)

1695679

270

33.88

EUR

10:52:41

Euronext Dublin (XMSM)

1695677

374

33.86

EUR

10:52:44

Euronext Dublin (XMSM)

1695770

257

33.88

EUR

10:52:53

Euronext Dublin (XMSM)

1696036

62

33.88

EUR

10:52:55

Euronext Dublin (XMSM)

1696175

69

33.90

EUR

10:52:59

Euronext Dublin (XMSM)

1696313

200

33.90

EUR

10:52:59

Euronext Dublin (XMSM)

1696311

261

33.89

EUR

10:53:00

Euronext Dublin (XMSM)

1696327

84

33.88

EUR

10:53:02

Euronext Dublin (XMSM)

1696398

12

33.88

EUR

10:53:02

Euronext Dublin (XMSM)

1696396

144

33.88

EUR

10:53:02

Euronext Dublin (XMSM)

1696394

200

33.88

EUR

10:53:02

Euronext Dublin (XMSM)

1696392

438

33.88

EUR

10:53:02

Euronext Dublin (XMSM)

1696388

270

33.88

EUR

10:53:02

Euronext Dublin (XMSM)

1696390

200

33.89

EUR

10:53:25

Euronext Dublin (XMSM)

1697010

15

33.90

EUR

10:53:29

Euronext Dublin (XMSM)

1697144

68

33.90

EUR

10:53:29

Euronext Dublin (XMSM)

1697140

200

33.90

EUR

10:53:29

Euronext Dublin (XMSM)

1697138

267

33.90

EUR

10:53:33

Euronext Dublin (XMSM)

1697293

428

33.90

EUR

10:53:33

Euronext Dublin (XMSM)

1697295

138

33.89

EUR

10:53:35

Euronext Dublin (XMSM)

1697336

115

33.89

EUR

10:53:35

Euronext Dublin (XMSM)

1697338

417

33.89

EUR

10:53:44

Euronext Dublin (XMSM)

1697722

200

33.89

EUR

10:53:45

Euronext Dublin (XMSM)

1697730

120

33.89

EUR

10:53:45

Euronext Dublin (XMSM)

1697728

283

33.89

EUR

10:53:48

Euronext Dublin (XMSM)

1697773

188

33.89

EUR

10:53:48

Euronext Dublin (XMSM)

1697771

255

33.87

EUR

10:53:51

Euronext Dublin (XMSM)

1697836

247

33.86

EUR

10:53:52

Euronext Dublin (XMSM)

1697845

246

33.86

EUR

10:54:03

Euronext Dublin (XMSM)

1698262

129

33.86

EUR

10:54:03

Euronext Dublin (XMSM)

1698260

429

33.87

EUR

10:54:14

Euronext Dublin (XMSM)

1698657

206

33.87

EUR

10:54:30

Euronext Dublin (XMSM)

1699138

200

33.88

EUR

10:54:30

Euronext Dublin (XMSM)

1699135

331

33.87

EUR

10:54:43

Euronext Dublin (XMSM)

1699431

200

33.87

EUR

10:54:44

Euronext Dublin (XMSM)

1699449

505

33.92

EUR

10:54:59

Euronext Dublin (XMSM)

1700180

200

33.92

EUR

10:54:59

Euronext Dublin (XMSM)

1700145

75

33.92

EUR

10:54:59

Euronext Dublin (XMSM)

1700143

30

33.92

EUR

10:54:59

Euronext Dublin (XMSM)

1700141

26

33.92

EUR

10:55:03

Euronext Dublin (XMSM)

1700315

241

33.92

EUR

10:55:03

Euronext Dublin (XMSM)

1700289

82

33.92

EUR

10:55:03

Euronext Dublin (XMSM)

1700287

200

33.92

EUR

10:55:03

Euronext Dublin (XMSM)

1700280

281

33.91

EUR

10:55:04

Euronext Dublin (XMSM)

1700368

215

33.92

EUR

10:55:04

Euronext Dublin (XMSM)

1700366

6

33.91

EUR

10:55:21

Euronext Dublin (XMSM)

1700759

95

33.91

EUR

10:55:21

Euronext Dublin (XMSM)

1700755

257

33.90

EUR

10:55:23

Euronext Dublin (XMSM)

1700819

268

33.90

EUR

10:55:23

Euronext Dublin (XMSM)

1700817

133

33.91

EUR

10:55:23

Euronext Dublin (XMSM)

1700815

337

33.89

EUR

10:55:27

Euronext Dublin (XMSM)

1701003

171

33.88

EUR

10:55:29

Euronext Dublin (XMSM)

1701106

108

33.88

EUR

10:55:29

Euronext Dublin (XMSM)

1701095

133

33.88

EUR

10:55:32

Euronext Dublin (XMSM)

1701175

200

33.88

EUR

10:55:32

Euronext Dublin (XMSM)

1701159

505

33.89

EUR

10:55:44

Euronext Dublin (XMSM)

1701445

232

33.88

EUR

10:55:44

Euronext Dublin (XMSM)

1701428

299

33.89

EUR

10:56:14

Euronext Dublin (XMSM)

1702201

553

33.90

EUR

10:56:27

Euronext Dublin (XMSM)

1702493

505

33.90

EUR

10:56:29

Euronext Dublin (XMSM)

1702574

1,212

33.90

EUR

10:56:44

Euronext Dublin (XMSM)

1702841

77

33.88

EUR

10:56:47

Euronext Dublin (XMSM)

1702911

165

33.88

EUR

10:56:47

Euronext Dublin (XMSM)

1702909

34

33.87

EUR

10:56:55

Euronext Dublin (XMSM)

1703042

237

33.87

EUR

10:56:55

Euronext Dublin (XMSM)

1703040

220

33.85

EUR

10:57:01

Euronext Dublin (XMSM)

1703265

63

33.84

EUR

10:57:03

Euronext Dublin (XMSM)

1703324

126

33.84

EUR

10:57:04

Euronext Dublin (XMSM)

1703336

42

33.84

EUR

10:57:13

Euronext Dublin (XMSM)

1703559

71

33.84

EUR

10:57:13

Euronext Dublin (XMSM)

1703557

230

33.84

EUR

10:57:14

Euronext Dublin (XMSM)

1703650

219

33.84

EUR

10:57:14

Euronext Dublin (XMSM)

1703641

120

33.83

EUR

10:57:25

Euronext Dublin (XMSM)

1703951

505

33.84

EUR

10:57:29

Euronext Dublin (XMSM)

1704089

200

33.83

EUR

10:57:30

Euronext Dublin (XMSM)

1704137

280

33.82

EUR

10:57:51

Euronext Dublin (XMSM)

1704699

242

33.82

EUR

10:57:53

Euronext Dublin (XMSM)

1704751

262

33.81

EUR

10:57:56

Euronext Dublin (XMSM)

1704802

246

33.81

EUR

10:57:58

Euronext Dublin (XMSM)

1704878

77

33.81

EUR

10:58:03

Euronext Dublin (XMSM)

1705209

176

33.81

EUR

10:58:13

Euronext Dublin (XMSM)

1705494

272

33.81

EUR

10:58:13

Euronext Dublin (XMSM)

1705492

284

33.79

EUR

10:58:14

Euronext Dublin (XMSM)

1705577

125

33.79

EUR

10:58:21

Euronext Dublin (XMSM)

1705722

110

33.80

EUR

10:58:33

Euronext Dublin (XMSM)

1705975

242

33.81

EUR

10:58:44

Euronext Dublin (XMSM)

1706240

250

33.82

EUR

10:58:59

Euronext Dublin (XMSM)

1706454

97

33.82

EUR

10:58:59

Euronext Dublin (XMSM)

1706456

282

33.81

EUR

10:58:59

Euronext Dublin (XMSM)

1706452

273

33.82

EUR

10:58:59

Euronext Dublin (XMSM)

1706449

152

33.81

EUR

10:59:12

Euronext Dublin (XMSM)

1706738

35

33.81

EUR

10:59:14

Euronext Dublin (XMSM)

1706792

300

33.81

EUR

10:59:14

Euronext Dublin (XMSM)

1706790

280

33.81

EUR

10:59:14

Euronext Dublin (XMSM)

1706787

98

33.81

EUR

10:59:14

Euronext Dublin (XMSM)

1706785

66

33.83

EUR

10:59:42

Euronext Dublin (XMSM)

1707601

178

33.83

EUR

10:59:42

Euronext Dublin (XMSM)

1707599

220

33.83

EUR

10:59:42

Euronext Dublin (XMSM)

1707597

276

33.83

EUR

10:59:42

Euronext Dublin (XMSM)

1707595

1,313

33.82

EUR

10:59:44

Euronext Dublin (XMSM)

1707686

200

33.82

EUR

10:59:53

Euronext Dublin (XMSM)

1707851

239

33.81

EUR

10:59:59

Euronext Dublin (XMSM)

1707925

277

33.80

EUR

11:00:11

Euronext Dublin (XMSM)

1708096

257

33.79

EUR

11:00:42

Euronext Dublin (XMSM)

1708488

227

33.84

EUR

11:01:53

Euronext Dublin (XMSM)

1709674

50

33.84

EUR

11:01:53

Euronext Dublin (XMSM)

1709672

101

33.84

EUR

11:01:53

Euronext Dublin (XMSM)

1709670

151

33.84

EUR

11:01:53

Euronext Dublin (XMSM)

1709668

283

33.82

EUR

11:01:58

Euronext Dublin (XMSM)

1709763

86

33.80

EUR

11:02:19

Euronext Dublin (XMSM)

1710074

86

33.80

EUR

11:02:19

Euronext Dublin (XMSM)

1710070

164

33.80

EUR

11:02:19

Euronext Dublin (XMSM)

1710072

182

33.81

EUR

11:02:19

Euronext Dublin (XMSM)

1710067

77

33.81

EUR

11:02:19

Euronext Dublin (XMSM)

1710065

245

33.80

EUR

11:02:46

Euronext Dublin (XMSM)

1710409

88

33.84

EUR

11:05:14

Euronext Dublin (XMSM)

1712078

187

33.84

EUR

11:05:14

Euronext Dublin (XMSM)

1712076

232

33.85

EUR

11:06:13

Euronext Dublin (XMSM)

1712658

272

33.84

EUR

11:06:23

Euronext Dublin (XMSM)

1712820

231

33.86

EUR

11:07:04

Euronext Dublin (XMSM)

1713278

309

33.87

EUR

11:08:35

Euronext Dublin (XMSM)

1714197

53

33.87

EUR

11:08:47

Euronext Dublin (XMSM)

1714256

207

33.87

EUR

11:08:47

Euronext Dublin (XMSM)

1714254

256

33.86

EUR

11:09:11

Euronext Dublin (XMSM)

1714487

276

33.85

EUR

11:09:13

Euronext Dublin (XMSM)

1714521

144

33.85

EUR

11:10:14

Euronext Dublin (XMSM)

1715209

200

33.85

EUR

11:10:14

Euronext Dublin (XMSM)

1715207

212

33.84

EUR

11:11:06

Euronext Dublin (XMSM)

1715792

41

33.84

EUR

11:11:06

Euronext Dublin (XMSM)

1715790

248

33.82

EUR

11:11:14

Euronext Dublin (XMSM)

1715852

66

33.83

EUR

11:13:45

Euronext Dublin (XMSM)

1717525

200

33.83

EUR

11:13:45

Euronext Dublin (XMSM)

1717523

147

33.82

EUR

11:14:16

Euronext Dublin (XMSM)

1717804

132

33.82

EUR

11:14:16

Euronext Dublin (XMSM)

1717802

47

33.80

EUR

11:14:51

Euronext Dublin (XMSM)

1718232

163

33.80

EUR

11:14:51

Euronext Dublin (XMSM)

1718230

48

33.80

EUR

11:14:51

Euronext Dublin (XMSM)

1718228

269

33.80

EUR

11:14:51

Euronext Dublin (XMSM)

1718222

2

33.83

EUR

11:16:18

Euronext Dublin (XMSM)

1719199

142

33.83

EUR

11:16:18

Euronext Dublin (XMSM)

1719197

219

33.83

EUR

11:16:18

Euronext Dublin (XMSM)

1719195

1

33.82

EUR

11:16:28

Euronext Dublin (XMSM)

1719311

237

33.82

EUR

11:16:28

Euronext Dublin (XMSM)

1719307

54

33.82

EUR

11:16:28

Euronext Dublin (XMSM)

1719303

200

33.82

EUR

11:16:28

Euronext Dublin (XMSM)

1719301

400

33.82

EUR

11:16:28

Euronext Dublin (XMSM)

1719297

262

33.81

EUR

11:17:20

Euronext Dublin (XMSM)

1719851

120

33.80

EUR

11:17:22

Euronext Dublin (XMSM)

1719871

151

33.80

EUR

11:17:22

Euronext Dublin (XMSM)

1719869

63

33.80

EUR

11:19:07

Euronext Dublin (XMSM)

1720886

249

33.80

EUR

11:19:07

Euronext Dublin (XMSM)

1720877

359

33.82

EUR

11:21:30

Euronext Dublin (XMSM)

1722510

331

33.82

EUR

11:21:30

Euronext Dublin (XMSM)

1722503

239

33.81

EUR

11:22:49

Euronext Dublin (XMSM)

1725443

214

33.81

EUR

11:22:49

Euronext Dublin (XMSM)

1725441

23

33.81

EUR

11:22:49

Euronext Dublin (XMSM)

1725439

284

33.82

EUR

11:23:44

Euronext Dublin (XMSM)

1726092

33

33.81

EUR

11:24:47

Euronext Dublin (XMSM)

1726834

85

33.82

EUR

11:24:47

Euronext Dublin (XMSM)

1726830

200

33.81

EUR

11:24:47

Euronext Dublin (XMSM)

1726828

267

33.82

EUR

11:24:47

Euronext Dublin (XMSM)

1726821

404

33.82

EUR

11:25:07

Euronext Dublin (XMSM)

1727034

113

33.83

EUR

11:25:29

Euronext Dublin (XMSM)

1727270

164

33.83

EUR

11:25:29

Euronext Dublin (XMSM)

1727268

184

33.82

EUR

11:25:29

Euronext Dublin (XMSM)

1727266

172

33.82

EUR

11:25:29

Euronext Dublin (XMSM)

1727264

304

33.83

EUR

11:25:29

Euronext Dublin (XMSM)

1727262

239

33.83

EUR

11:25:29

Euronext Dublin (XMSM)

1727260

70

33.82

EUR

11:25:38

Euronext Dublin (XMSM)

1727321

331

33.82

EUR

11:25:57

Euronext Dublin (XMSM)

1727418

60

33.82

EUR

11:26:05

Euronext Dublin (XMSM)

1727507

192

33.82

EUR

11:26:05

Euronext Dublin (XMSM)

1727505

3

33.82

EUR

11:26:18

Euronext Dublin (XMSM)

1727631

3

33.82

EUR

11:26:18

Euronext Dublin (XMSM)

1727629

169

33.82

EUR

11:26:18

Euronext Dublin (XMSM)

1727627

245

33.82

EUR

11:26:29

Euronext Dublin (XMSM)

1727773

110

33.82

EUR

11:26:29

Euronext Dublin (XMSM)

1727771

291

33.80

EUR

11:26:46

Euronext Dublin (XMSM)

1727890

248

33.77

EUR

11:29:00

Euronext Dublin (XMSM)

1729137

11

33.76

EUR

11:29:03

Euronext Dublin (XMSM)

1729216

79

33.76

EUR

11:29:09

Euronext Dublin (XMSM)

1729257

151

33.76

EUR

11:29:09

Euronext Dublin (XMSM)

1729259

230

33.72

EUR

11:32:55

Euronext Dublin (XMSM)

1731425

200

33.72

EUR

11:32:55

Euronext Dublin (XMSM)

1731423

40

33.72

EUR

11:32:55

Euronext Dublin (XMSM)

1731417

20

33.72

EUR

11:32:55

Euronext Dublin (XMSM)

1731415

64

33.72

EUR

11:32:55

Euronext Dublin (XMSM)

1731413

200

33.73

EUR

11:33:08

Euronext Dublin (XMSM)

1731540

895

33.73

EUR

11:33:08

Euronext Dublin (XMSM)

1731538

292

33.73

EUR

11:33:08

Euronext Dublin (XMSM)

1731536

197

33.73

EUR

11:33:40

Euronext Dublin (XMSM)

1731797

33

33.72

EUR

11:33:54

Euronext Dublin (XMSM)

1731879

29

33.72

EUR

11:33:54

Euronext Dublin (XMSM)

1731877

200

33.72

EUR

11:33:54

Euronext Dublin (XMSM)

1731875

91

33.72

EUR

11:33:54

Euronext Dublin (XMSM)

1731869

239

33.72

EUR

11:33:54

Euronext Dublin (XMSM)

1731871

191

33.72

EUR

11:33:54

Euronext Dublin (XMSM)

1731873

25

33.73

EUR

11:34:04

Euronext Dublin (XMSM)

1731998

350

33.73

EUR

11:34:15

Euronext Dublin (XMSM)

1732164

16

33.72

EUR

11:34:16

Euronext Dublin (XMSM)

1732168

80

33.76

EUR

11:37:06

Euronext Dublin (XMSM)

1734276

362

33.76

EUR

11:37:40

Euronext Dublin (XMSM)

1734629

266

33.76

EUR

11:37:40

Euronext Dublin (XMSM)

1734627

147

33.75

EUR

11:37:55

Euronext Dublin (XMSM)

1734804

200

33.75

EUR

11:37:55

Euronext Dublin (XMSM)

1734802

256

33.75

EUR

11:37:55

Euronext Dublin (XMSM)

1734796

203

33.75

EUR

11:37:55

Euronext Dublin (XMSM)

1734798

38

33.75

EUR

11:37:55

Euronext Dublin (XMSM)

1734800

19

33.76

EUR

11:39:53

Euronext Dublin (XMSM)

1735983

250

33.76

EUR

11:39:53

Euronext Dublin (XMSM)

1735981

3

33.76

EUR

11:42:30

Euronext Dublin (XMSM)

1737439

250

33.76

EUR

11:42:30

Euronext Dublin (XMSM)

1737437

241

33.74

EUR

11:44:19

Euronext Dublin (XMSM)

1738256

187

33.73

EUR

11:46:42

Euronext Dublin (XMSM)

1739544

42

33.73

EUR

11:47:15

Euronext Dublin (XMSM)

1739727

37

33.73

EUR

11:47:15

Euronext Dublin (XMSM)

1739725

6

33.73

EUR

11:47:48

Euronext Dublin (XMSM)

1740204

241

33.73

EUR

11:47:48

Euronext Dublin (XMSM)

1740202

276

33.75

EUR

11:50:57

Euronext Dublin (XMSM)

1742307

265

33.74

EUR

11:51:00

Euronext Dublin (XMSM)

1742423

108

33.74

EUR

11:51:16

Euronext Dublin (XMSM)

1742714

163

33.74

EUR

11:51:16

Euronext Dublin (XMSM)

1742712

200

33.73

EUR

11:51:16

Euronext Dublin (XMSM)

1742710

230

33.74

EUR

11:51:16

Euronext Dublin (XMSM)

1742708

179

33.74

EUR

11:51:16

Euronext Dublin (XMSM)

1742706

54

33.74

EUR

11:51:16

Euronext Dublin (XMSM)

1742704

200

33.75

EUR

11:52:50

Euronext Dublin (XMSM)

1744074

260

33.75

EUR

11:52:50

Euronext Dublin (XMSM)

1744072

20

33.75

EUR

11:52:50

Euronext Dublin (XMSM)

1744070

280

33.75

EUR

11:52:50

Euronext Dublin (XMSM)

1744068

254

33.74

EUR

11:53:04

Euronext Dublin (XMSM)

1744208

6

33.74

EUR

11:55:08

Euronext Dublin (XMSM)

1745255

254

33.77

EUR

11:56:56

Euronext Dublin (XMSM)

1746383

244

33.76

EUR

11:58:56

Euronext Dublin (XMSM)

1747541

69

33.75

EUR

11:59:52

Euronext Dublin (XMSM)

1748397

184

33.75

EUR

12:00:00

Euronext Dublin (XMSM)

1748494

161

33.81

EUR

12:04:54

Euronext Dublin (XMSM)

1751571

196

33.81

EUR

12:04:54

Euronext Dublin (XMSM)

1751569

144

33.84

EUR

12:06:14

Euronext Dublin (XMSM)

1752865

217

33.84

EUR

12:06:20

Euronext Dublin (XMSM)

1752915

121

33.84

EUR

12:06:20

Euronext Dublin (XMSM)

1752911

54

33.84

EUR

12:06:20

Euronext Dublin (XMSM)

1752913

277

33.83

EUR

12:07:23

Euronext Dublin (XMSM)

1753681

21

33.84

EUR

12:08:29

Euronext Dublin (XMSM)

1754217

232

33.84

EUR

12:08:29

Euronext Dublin (XMSM)

1754215

154

33.79

EUR

12:10:58

Euronext Dublin (XMSM)

1755898

13

33.79

EUR

12:10:58

Euronext Dublin (XMSM)

1755896

48

33.79

EUR

12:10:58

Euronext Dublin (XMSM)

1755893

33

33.79

EUR

12:10:59

Euronext Dublin (XMSM)

1755904

44

33.79

EUR

12:13:27

Euronext Dublin (XMSM)

1757224

49

33.84

EUR

12:17:46

Euronext Dublin (XMSM)

1759524

229

33.84

EUR

12:17:46

Euronext Dublin (XMSM)

1759526

4

33.84

EUR

12:19:55

Euronext Dublin (XMSM)

1760559

56

33.84

EUR

12:19:58

Euronext Dublin (XMSM)

1760600

200

33.84

EUR

12:19:58

Euronext Dublin (XMSM)

1760598

280

33.86

EUR

12:22:42

Euronext Dublin (XMSM)

1762302

232

33.87

EUR

12:24:37

Euronext Dublin (XMSM)

1763512

235

33.84

EUR

12:29:53

Euronext Dublin (XMSM)

1766232

234

33.84

EUR

12:29:53

Euronext Dublin (XMSM)

1766226

45

33.84

EUR

12:29:53

Euronext Dublin (XMSM)

1766224

200

33.82

EUR

12:35:06

Euronext Dublin (XMSM)

1769257

47

33.82

EUR

12:35:06

Euronext Dublin (XMSM)

1769259

252

33.82

EUR

12:35:06

Euronext Dublin (XMSM)

1769253

242

33.81

EUR

12:38:23

Euronext Dublin (XMSM)

1771068

23

33.81

EUR

12:38:23

Euronext Dublin (XMSM)

1771066

274

33.79

EUR

12:41:21

Euronext Dublin (XMSM)

1772659

27

33.79

EUR

12:42:13

Euronext Dublin (XMSM)

1773190

105

33.80

EUR

12:43:48

Euronext Dublin (XMSM)

1774219

100

33.80

EUR

12:43:48

Euronext Dublin (XMSM)

1774217

53

33.80

EUR

12:43:48

Euronext Dublin (XMSM)

1774215

277

33.79

EUR

12:44:24

Euronext Dublin (XMSM)

1774709

175

33.83

EUR

12:47:04

Euronext Dublin (XMSM)

1776477

90

33.83

EUR

12:47:13

Euronext Dublin (XMSM)

1776586

160

33.81

EUR

12:48:55

Euronext Dublin (XMSM)

1777736

97

33.81

EUR

12:48:55

Euronext Dublin (XMSM)

1777734

38

33.77

EUR

12:50:04

Euronext Dublin (XMSM)

1778663

239

33.78

EUR

12:52:14

Euronext Dublin (XMSM)

1780190

284

33.78

EUR

12:55:05

Euronext Dublin (XMSM)

1782330

249

33.78

EUR

12:55:05

Euronext Dublin (XMSM)

1782322

200

33.78

EUR

12:55:39

Euronext Dublin (XMSM)

1782920

20

33.79

EUR

12:55:39

Euronext Dublin (XMSM)

1782877

114

33.79

EUR

12:55:39

Euronext Dublin (XMSM)

1782875

94

33.79

EUR

12:55:39

Euronext Dublin (XMSM)

1782873

107

33.79

EUR

12:55:39

Euronext Dublin (XMSM)

1782879

69

33.79

EUR

12:55:39

Euronext Dublin (XMSM)

1782869

164

33.79

EUR

12:55:39

Euronext Dublin (XMSM)

1782867

176

33.79

EUR

12:55:39

Euronext Dublin (XMSM)

1782865

187

33.79

EUR

12:55:39

Euronext Dublin (XMSM)

1782863

28

33.79

EUR

12:55:39

Euronext Dublin (XMSM)

1782861

127

33.79

EUR

12:55:39

Euronext Dublin (XMSM)

1782859

40

33.79

EUR

12:55:39

Euronext Dublin (XMSM)

1782851

80

33.79

EUR

12:55:39

Euronext Dublin (XMSM)

1782855

163

33.79

EUR

12:55:39

Euronext Dublin (XMSM)

1782853

62

33.79

EUR

12:55:39

Euronext Dublin (XMSM)

1782839

200

33.79

EUR

12:55:39

Euronext Dublin (XMSM)

1782837

169

33.79

EUR

12:55:39

Euronext Dublin (XMSM)

1782832

169

33.79

EUR

12:55:39

Euronext Dublin (XMSM)

1782827

131

33.79

EUR

12:55:39

Euronext Dublin (XMSM)

1782825

240

33.77

EUR

12:55:41

Euronext Dublin (XMSM)

1782959

153

33.75

EUR

12:56:09

Euronext Dublin (XMSM)

1783352

124

33.75

EUR

12:56:21

Euronext Dublin (XMSM)

1783463

285

33.75

EUR

12:56:47

Euronext Dublin (XMSM)

1783893

231

33.75

EUR

12:57:37

Euronext Dublin (XMSM)

1784431

263

33.77

EUR

13:00:45

Euronext Dublin (XMSM)

1786847

270

33.78

EUR

13:01:44

Euronext Dublin (XMSM)

1787426

62

33.75

EUR

13:02:04

Euronext Dublin (XMSM)

1787864

200

33.75

EUR

13:02:04

Euronext Dublin (XMSM)

1787862

264

33.75

EUR

13:04:35

Euronext Dublin (XMSM)

1789625

247

33.72

EUR

13:06:10

Euronext Dublin (XMSM)

1790959

131

33.72

EUR

13:08:39

Euronext Dublin (XMSM)

1792484

111

33.72

EUR

13:08:39

Euronext Dublin (XMSM)

1792472

748

33.70

EUR

13:10:02

Euronext Dublin (XMSM)

1793238

251

33.70

EUR

13:10:02

Euronext Dublin (XMSM)

1793236

4

33.69

EUR

13:10:03

Euronext Dublin (XMSM)

1793272

242

33.69

EUR

13:10:03

Euronext Dublin (XMSM)

1793267

134

33.69

EUR

13:10:06

Euronext Dublin (XMSM)

1793357

91

33.69

EUR

13:10:06

Euronext Dublin (XMSM)

1793355

66

33.69

EUR

13:10:06

Euronext Dublin (XMSM)

1793353

452

33.69

EUR

13:10:06

Euronext Dublin (XMSM)

1793351

12

33.69

EUR

13:10:07

Euronext Dublin (XMSM)

1793387

171

33.69

EUR

13:10:07

Euronext Dublin (XMSM)

1793385

200

33.69

EUR

13:10:08

Euronext Dublin (XMSM)

1793417

25

33.69

EUR

13:10:08

Euronext Dublin (XMSM)

1793419

77

33.69

EUR

13:11:11

Euronext Dublin (XMSM)

1794224

196

33.69

EUR

13:11:11

Euronext Dublin (XMSM)

1794222

35

33.69

EUR

13:11:25

Euronext Dublin (XMSM)

1794521

249

33.69

EUR

13:11:25

Euronext Dublin (XMSM)

1794519

285

33.68

EUR

13:13:06

Euronext Dublin (XMSM)

1795756

283

33.67

EUR

13:14:02

Euronext Dublin (XMSM)

1796333

151

33.66

EUR

13:14:04

Euronext Dublin (XMSM)

1796388

108

33.66

EUR

13:14:19

Euronext Dublin (XMSM)

1796558

109

33.66

EUR

13:14:19

Euronext Dublin (XMSM)

1796548

184

33.66

EUR

13:14:43

Euronext Dublin (XMSM)

1796916

73

33.66

EUR

13:14:45

Euronext Dublin (XMSM)

1796956

200

33.66

EUR

13:14:45

Euronext Dublin (XMSM)

1796954

86

33.66

EUR

13:14:45

Euronext Dublin (XMSM)

1796952

20

33.66

EUR

13:14:53

Euronext Dublin (XMSM)

1797034

250

33.66

EUR

13:14:53

Euronext Dublin (XMSM)

1797032

358

33.66

EUR

13:15:31

Euronext Dublin (XMSM)

1797822

81

33.66

EUR

13:15:39

Euronext Dublin (XMSM)

1797962

53

33.64

EUR

13:15:53

Euronext Dublin (XMSM)

1798243

180

33.64

EUR

13:15:53

Euronext Dublin (XMSM)

1798231

20

33.64

EUR

13:15:53

Euronext Dublin (XMSM)

1798223

77

33.64

EUR

13:15:53

Euronext Dublin (XMSM)

1798221

155

33.64

EUR

13:15:53

Euronext Dublin (XMSM)

1798219

264

33.65

EUR

13:17:47

Euronext Dublin (XMSM)

1799905

262

33.65

EUR

13:17:47

Euronext Dublin (XMSM)

1799902

16

33.65

EUR

13:17:48

Euronext Dublin (XMSM)

1799964

36

33.63

EUR

13:18:18

Euronext Dublin (XMSM)

1800532

202

33.63

EUR

13:18:19

Euronext Dublin (XMSM)

1800548

238

33.60

EUR

13:18:54

Euronext Dublin (XMSM)

1801257

164

33.58

EUR

13:20:33

Euronext Dublin (XMSM)

1802951

99

33.58

EUR

13:20:33

Euronext Dublin (XMSM)

1802949

101

33.58

EUR

13:20:33

Euronext Dublin (XMSM)

1802947

181

33.58

EUR

13:20:33

Euronext Dublin (XMSM)

1802918

66

33.61

EUR

13:22:51

Euronext Dublin (XMSM)

1805119

33

33.61

EUR

13:22:52

Euronext Dublin (XMSM)

1805131

99

33.61

EUR

13:22:52

Euronext Dublin (XMSM)

1805129

38

33.61

EUR

13:22:52

Euronext Dublin (XMSM)

1805125

70

33.61

EUR

13:22:52

Euronext Dublin (XMSM)

1805123

97

33.61

EUR

13:23:39

Euronext Dublin (XMSM)

1805760

51

33.62

EUR

13:24:33

Euronext Dublin (XMSM)

1806354

200

33.62

EUR

13:24:33

Euronext Dublin (XMSM)

1806350

601

33.62

EUR

13:24:33

Euronext Dublin (XMSM)

1806341

108

33.62

EUR

13:24:47

Euronext Dublin (XMSM)

1806463

202

33.62

EUR

13:24:47

Euronext Dublin (XMSM)

1806461

249

33.64

EUR

13:26:29

Euronext Dublin (XMSM)

1808049

60

33.64

EUR

13:26:29

Euronext Dublin (XMSM)

1808051

46

33.64

EUR

13:26:59

Euronext Dublin (XMSM)

1808307

304

33.64

EUR

13:27:23

Euronext Dublin (XMSM)

1808624

303

33.63

EUR

13:27:32

Euronext Dublin (XMSM)

1808753

44

33.63

EUR

13:28:03

Euronext Dublin (XMSM)

1809174

223

33.63

EUR

13:28:03

Euronext Dublin (XMSM)

1809172

16

33.62

EUR

13:29:21

Euronext Dublin (XMSM)

1810162

250

33.62

EUR

13:29:21

Euronext Dublin (XMSM)

1810160

46

33.61

EUR

13:29:39

Euronext Dublin (XMSM)

1810512

199

33.61

EUR

13:29:39

Euronext Dublin (XMSM)

1810510

246

33.59

EUR

13:29:53

Euronext Dublin (XMSM)

1810748

200

33.59

EUR

13:31:53

Euronext Dublin (XMSM)

1812615

39

33.61

EUR

13:32:15

Euronext Dublin (XMSM)

1812884

138

33.61

EUR

13:32:24

Euronext Dublin (XMSM)

1812992

141

33.61

EUR

13:32:24

Euronext Dublin (XMSM)

1812975

90

33.61

EUR

13:32:24

Euronext Dublin (XMSM)

1812973

6

33.61

EUR

13:32:24

Euronext Dublin (XMSM)

1812971

223

33.61

EUR

13:32:24

Euronext Dublin (XMSM)

1812969

107

33.61

EUR

13:32:26

Euronext Dublin (XMSM)

1813006

317

33.60

EUR

13:33:05

Euronext Dublin (XMSM)

1813516

348

33.60

EUR

13:33:17

Euronext Dublin (XMSM)

1813801

257

33.60

EUR

13:33:17

Euronext Dublin (XMSM)

1813799

56

33.60

EUR

13:33:17

Euronext Dublin (XMSM)

1813797

200

33.60

EUR

13:33:17

Euronext Dublin (XMSM)

1813795

94

33.60

EUR

13:33:17

Euronext Dublin (XMSM)

1813793

280

33.59

EUR

13:33:17

Euronext Dublin (XMSM)

1813786

200

33.59

EUR

13:33:17

Euronext Dublin (XMSM)

1813788

110

33.59

EUR

13:33:17

Euronext Dublin (XMSM)

1813790

247

33.60

EUR

13:33:17

Euronext Dublin (XMSM)

1813784

497

33.60

EUR

13:33:17

Euronext Dublin (XMSM)

1813782

388

33.60

EUR

13:33:17

Euronext Dublin (XMSM)

1813780

280

33.60

EUR

13:33:17

Euronext Dublin (XMSM)

1813778

94

33.60

EUR

13:33:18

Euronext Dublin (XMSM)

1813837

237

33.60

EUR

13:33:18

Euronext Dublin (XMSM)

1813835

244

33.60

EUR

13:33:18

Euronext Dublin (XMSM)

1813833

161

33.60

EUR

13:33:19

Euronext Dublin (XMSM)

1813853

78

33.60

EUR

13:33:19

Euronext Dublin (XMSM)

1813843

53

33.60

EUR

13:33:19

Euronext Dublin (XMSM)

1813841

263

33.60

EUR

13:33:50

Euronext Dublin (XMSM)

1814281

223

33.60

EUR

13:33:50

Euronext Dublin (XMSM)

1814279

290

33.60

EUR

13:33:50

Euronext Dublin (XMSM)

1814275

228

33.60

EUR

13:33:50

Euronext Dublin (XMSM)

1814273

187

33.60

EUR

13:33:50

Euronext Dublin (XMSM)

1814271

13

33.60

EUR

13:33:50

Euronext Dublin (XMSM)

1814269

127

33.59

EUR

13:33:52

Euronext Dublin (XMSM)

1814291

249

33.58

EUR

13:33:54

Euronext Dublin (XMSM)

1814395

102

33.58

EUR

13:34:05

Euronext Dublin (XMSM)

1814567

71

33.58

EUR

13:34:05

Euronext Dublin (XMSM)

1814565

59

33.63

EUR

13:35:57

Euronext Dublin (XMSM)

1816291

19

33.63

EUR

13:35:57

Euronext Dublin (XMSM)

1816289

200

33.63

EUR

13:35:57

Euronext Dublin (XMSM)

1816287

250

33.63

EUR

13:35:57

Euronext Dublin (XMSM)

1816272

28

33.63

EUR

13:35:57

Euronext Dublin (XMSM)

1816274

20

33.61

EUR

13:36:44

Euronext Dublin (XMSM)

1817125

200

33.63

EUR

13:37:29

Euronext Dublin (XMSM)

1817766

190

33.63

EUR

13:37:33

Euronext Dublin (XMSM)

1817820

47

33.63

EUR

13:37:33

Euronext Dublin (XMSM)

1817818

106

33.64

EUR

13:38:29

Euronext Dublin (XMSM)

1818554

169

33.64

EUR

13:38:29

Euronext Dublin (XMSM)

1818552

252

33.64

EUR

13:38:31

Euronext Dublin (XMSM)

1818606

236

33.68

EUR

13:40:41

Euronext Dublin (XMSM)

1820325

279

33.68

EUR

13:40:41

Euronext Dublin (XMSM)

1820316

222

33.71

EUR

13:41:56

Euronext Dublin (XMSM)

1821199

134

33.72

EUR

13:41:59

Euronext Dublin (XMSM)

1821229

283

33.72

EUR

13:42:02

Euronext Dublin (XMSM)

1821261

302

33.72

EUR

13:42:02

Euronext Dublin (XMSM)

1821259

250

33.72

EUR

13:42:02

Euronext Dublin (XMSM)

1821257

59

33.71

EUR

13:42:05

Euronext Dublin (XMSM)

1821327

360

33.72

EUR

13:42:06

Euronext Dublin (XMSM)

1821352

268

33.71

EUR

13:42:06

Euronext Dublin (XMSM)

1821346

200

33.72

EUR

13:42:06

Euronext Dublin (XMSM)

1821344

208

33.71

EUR

13:42:06

Euronext Dublin (XMSM)

1821335

240

33.72

EUR

13:42:06

Euronext Dublin (XMSM)

1821333

195

33.71

EUR

13:42:14

Euronext Dublin (XMSM)

1821450

152

33.71

EUR

13:42:14

Euronext Dublin (XMSM)

1821448

200

33.72

EUR

13:42:14

Euronext Dublin (XMSM)

1821446

285

33.72

EUR

13:42:14

Euronext Dublin (XMSM)

1821443

154

33.70

EUR

13:42:23

Euronext Dublin (XMSM)

1821569

28

33.69

EUR

13:42:23

Euronext Dublin (XMSM)

1821567

251

33.70

EUR

13:42:23

Euronext Dublin (XMSM)

1821565

276

33.70

EUR

13:42:23

Euronext Dublin (XMSM)

1821561

251

33.70

EUR

13:42:23

Euronext Dublin (XMSM)

1821559

950

33.70

EUR

13:42:24

Euronext Dublin (XMSM)

1821615

4

33.73

EUR

13:43:26

Euronext Dublin (XMSM)

1822578

18

33.73

EUR

13:43:31

Euronext Dublin (XMSM)

1822725

200

33.73

EUR

13:43:31

Euronext Dublin (XMSM)

1822723

173

33.72

EUR

13:43:31

Euronext Dublin (XMSM)

1822721

83

33.73

EUR

13:43:31

Euronext Dublin (XMSM)

1822719

163

33.73

EUR

13:43:31

Euronext Dublin (XMSM)

1822717

200

33.73

EUR

13:43:31

Euronext Dublin (XMSM)

1822715

234

33.73

EUR

13:43:31

Euronext Dublin (XMSM)

1822713

184

33.73

EUR

13:43:31

Euronext Dublin (XMSM)

1822711

320

33.73

EUR

13:43:31

Euronext Dublin (XMSM)

1822709

401

33.73

EUR

13:43:31

Euronext Dublin (XMSM)

1822707

46

33.72

EUR

13:44:16

Euronext Dublin (XMSM)

1823226

142

33.72

EUR

13:44:16

Euronext Dublin (XMSM)

1823224

29

33.72

EUR

13:44:16

Euronext Dublin (XMSM)

1823228

205

33.72

EUR

13:44:16

Euronext Dublin (XMSM)

1823230

81

33.71

EUR

13:44:17

Euronext Dublin (XMSM)

1823255

280

33.70

EUR

13:44:30

Euronext Dublin (XMSM)

1823491

67

33.70

EUR

13:45:03

Euronext Dublin (XMSM)

1823946

159

33.70

EUR

13:45:06

Euronext Dublin (XMSM)

1823974

52

33.70

EUR

13:45:06

Euronext Dublin (XMSM)

1823972

271

33.70

EUR

13:45:38

Euronext Dublin (XMSM)

1824481

33

33.67

EUR

13:49:53

Euronext Dublin (XMSM)

1827966

34

33.67

EUR

13:49:53

Euronext Dublin (XMSM)

1827942

175

33.67

EUR

13:49:53

Euronext Dublin (XMSM)

1827940

276

33.67

EUR

13:50:20

Euronext Dublin (XMSM)

1828312

235

33.64

EUR

13:52:57

Euronext Dublin (XMSM)

1830682

236

33.65

EUR

13:54:06

Euronext Dublin (XMSM)

1831804

254

33.65

EUR

13:54:06

Euronext Dublin (XMSM)

1831802

273

33.66

EUR

13:54:43

Euronext Dublin (XMSM)

1832465

241

33.66

EUR

13:55:31

Euronext Dublin (XMSM)

1833172

87

33.80

EUR

13:58:38

Euronext Dublin (XMSM)

1837105

177

33.80

EUR

13:58:38

Euronext Dublin (XMSM)

1837103

178

33.80

EUR

13:59:04

Euronext Dublin (XMSM)

1837613

67

33.80

EUR

13:59:04

Euronext Dublin (XMSM)

1837611

266

33.78

EUR

13:59:10

Euronext Dublin (XMSM)

1837862

20

33.78

EUR

13:59:11

Euronext Dublin (XMSM)

1837874

200

33.78

EUR

13:59:11

Euronext Dublin (XMSM)

1837870

15

33.78

EUR

13:59:11

Euronext Dublin (XMSM)

1837872

52

33.82

EUR

14:00:24

Euronext Dublin (XMSM)

1839161

209

33.82

EUR

14:00:28

Euronext Dublin (XMSM)

1839292

365

33.88

EUR

14:01:31

Euronext Dublin (XMSM)

1840997

232

33.88

EUR

14:01:31

Euronext Dublin (XMSM)

1840995

71

33.86

EUR

14:01:39

Euronext Dublin (XMSM)

1841158

31

33.86

EUR

14:01:39

Euronext Dublin (XMSM)

1841156

245

33.93

EUR

14:02:30

Euronext Dublin (XMSM)

1842481

260

33.93

EUR

14:02:30

Euronext Dublin (XMSM)

1842483

235

33.94

EUR

14:02:30

Euronext Dublin (XMSM)

1842476

81

33.94

EUR

14:02:30

Euronext Dublin (XMSM)

1842474

200

33.94

EUR

14:02:30

Euronext Dublin (XMSM)

1842472

274

33.93

EUR

14:02:40

Euronext Dublin (XMSM)

1842572

221

33.97

EUR

14:03:12

Euronext Dublin (XMSM)

1843391

14

33.97

EUR

14:03:12

Euronext Dublin (XMSM)

1843389

52

33.97

EUR

14:03:20

Euronext Dublin (XMSM)

1843574

200

33.97

EUR

14:03:20

Euronext Dublin (XMSM)

1843572

29

33.97

EUR

14:03:20

Euronext Dublin (XMSM)

1843563

250

33.97

EUR

14:03:20

Euronext Dublin (XMSM)

1843561

196

33.96

EUR

14:03:23

Euronext Dublin (XMSM)

1843679

233

33.96

EUR

14:03:23

Euronext Dublin (XMSM)

1843681

180

33.96

EUR

14:03:23

Euronext Dublin (XMSM)

1843677

136

33.95

EUR

14:03:24

Euronext Dublin (XMSM)

1843781

73

33.95

EUR

14:03:24

Euronext Dublin (XMSM)

1843779

73

33.95

EUR

14:03:24

Euronext Dublin (XMSM)

1843783

199

33.92

EUR

14:03:42

Euronext Dublin (XMSM)

1844372

16

33.92

EUR

14:03:42

Euronext Dublin (XMSM)

1844370

39

33.92

EUR

14:03:42

Euronext Dublin (XMSM)

1844368

164

33.89

EUR

14:03:52

Euronext Dublin (XMSM)

1844646

96

33.89

EUR

14:03:52

Euronext Dublin (XMSM)

1844642

13

33.85

EUR

14:04:55

Euronext Dublin (XMSM)

1845996

200

33.87

EUR

14:05:43

Euronext Dublin (XMSM)

1846735

246

33.86

EUR

14:05:46

Euronext Dublin (XMSM)

1846772

246

33.86

EUR

14:05:48

Euronext Dublin (XMSM)

1846838

251

33.86

EUR

14:05:48

Euronext Dublin (XMSM)

1846840

1

33.86

EUR

14:05:48

Euronext Dublin (XMSM)

1846842

33

33.84

EUR

14:05:53

Euronext Dublin (XMSM)

1846979

238

33.84

EUR

14:05:54

Euronext Dublin (XMSM)

1846996

217

33.87

EUR

14:06:32

Euronext Dublin (XMSM)

1847814

15

33.87

EUR

14:06:32

Euronext Dublin (XMSM)

1847812

58

33.87

EUR

14:07:16

Euronext Dublin (XMSM)

1848484

198

33.87

EUR

14:07:16

Euronext Dublin (XMSM)

1848482

250

33.90

EUR

14:08:04

Euronext Dublin (XMSM)

1849532

49

33.90

EUR

14:08:21

Euronext Dublin (XMSM)

1849790

8

33.90

EUR

14:08:21

Euronext Dublin (XMSM)

1849788

194

33.90

EUR

14:08:30

Euronext Dublin (XMSM)

1849942

13

33.93

EUR

14:09:42

Euronext Dublin (XMSM)

1851658

12

33.93

EUR

14:09:47

Euronext Dublin (XMSM)

1851783

242

33.93

EUR

14:09:47

Euronext Dublin (XMSM)

1851781

35

33.91

EUR

14:10:27

Euronext Dublin (XMSM)

1852753

250

33.91

EUR

14:10:27

Euronext Dublin (XMSM)

1852751

237

33.90

EUR

14:10:28

Euronext Dublin (XMSM)

1852831

240

33.90

EUR

14:10:28

Euronext Dublin (XMSM)

1852809

3

33.85

EUR

14:11:33

Euronext Dublin (XMSM)

1854220

200

33.85

EUR

14:11:33

Euronext Dublin (XMSM)

1854218

76

33.85

EUR

14:11:33

Euronext Dublin (XMSM)

1854216

131

33.84

EUR

14:12:21

Euronext Dublin (XMSM)

1854923

98

33.84

EUR

14:12:21

Euronext Dublin (XMSM)

1854925

234

33.86

EUR

14:12:37

Euronext Dublin (XMSM)

1855175

150

33.85

EUR

14:12:53

Euronext Dublin (XMSM)

1855304

469

33.85

EUR

14:12:53

Euronext Dublin (XMSM)

1855300

238

33.82

EUR

14:13:25

Euronext Dublin (XMSM)

1856123

17

33.78

EUR

14:15:29

Euronext Dublin (XMSM)

1858588

155

33.78

EUR

14:15:29

Euronext Dublin (XMSM)

1858586

79

33.78

EUR

14:15:29

Euronext Dublin (XMSM)

1858584

150

33.80

EUR

14:16:17

Euronext Dublin (XMSM)

1859204

14

33.80

EUR

14:16:17

Euronext Dublin (XMSM)

1859202

108

33.80

EUR

14:16:19

Euronext Dublin (XMSM)

1859214

181

33.81

EUR

14:17:39

Euronext Dublin (XMSM)

1860414

97

33.81

EUR

14:17:39

Euronext Dublin (XMSM)

1860416

190

33.80

EUR

14:18:58

Euronext Dublin (XMSM)

1861401

144

33.79

EUR

14:18:58

Euronext Dublin (XMSM)

1861399

199

33.79

EUR

14:21:10

Euronext Dublin (XMSM)

1863503

239

33.78

EUR

14:21:11

Euronext Dublin (XMSM)

1863514

16

33.81

EUR

14:22:20

Euronext Dublin (XMSM)

1864723

262

33.81

EUR

14:22:20

Euronext Dublin (XMSM)

1864721

42

33.79

EUR

14:22:38

Euronext Dublin (XMSM)

1865097

172

33.79

EUR

14:22:38

Euronext Dublin (XMSM)

1865095

59

33.79

EUR

14:22:38

Euronext Dublin (XMSM)

1865088

273

33.80

EUR

14:25:35

Euronext Dublin (XMSM)

1867855

71

33.80

EUR

14:26:20

Euronext Dublin (XMSM)

1868722

212

33.80

EUR

14:26:20

Euronext Dublin (XMSM)

1868707

113

33.81

EUR

14:27:53

Euronext Dublin (XMSM)

1870401

140

33.81

EUR

14:27:55

Euronext Dublin (XMSM)

1870429

146

33.79

EUR

14:28:07

Euronext Dublin (XMSM)

1870830

17

33.79

EUR

14:28:07

Euronext Dublin (XMSM)

1870827

79

33.79

EUR

14:28:07

Euronext Dublin (XMSM)

1870785

17

33.78

EUR

14:30:01

Euronext Dublin (XMSM)

1873880

200

33.78

EUR

14:30:01

Euronext Dublin (XMSM)

1873878

28

33.78

EUR

14:30:01

Euronext Dublin (XMSM)

1873860

11

33.78

EUR

14:30:01

Euronext Dublin (XMSM)

1873858

240

33.77

EUR

14:30:03

Euronext Dublin (XMSM)

1874343

110

33.74

EUR

14:30:40

Euronext Dublin (XMSM)

1876233

156

33.74

EUR

14:30:40

Euronext Dublin (XMSM)

1876212

211

33.70

EUR

14:31:00

Euronext Dublin (XMSM)

1877360

19

33.70

EUR

14:31:00

Euronext Dublin (XMSM)

1877358

161

33.77

EUR

14:31:54

Euronext Dublin (XMSM)

1879808

164

33.77

EUR

14:31:54

Euronext Dublin (XMSM)

1879806

156

33.78

EUR

14:32:05

Euronext Dublin (XMSM)

1880389

164

33.78

EUR

14:32:05

Euronext Dublin (XMSM)

1880387

124

33.78

EUR

14:32:05

Euronext Dublin (XMSM)

1880381

82

33.78

EUR

14:32:06

Euronext Dublin (XMSM)

1880440

22

33.78

EUR

14:32:06

Euronext Dublin (XMSM)

1880442

22

33.78

EUR

14:32:06

Euronext Dublin (XMSM)

1880444

100

33.77

EUR

14:32:09

Euronext Dublin (XMSM)

1880554

163

33.77

EUR

14:32:09

Euronext Dublin (XMSM)

1880552

105

33.77

EUR

14:32:09

Euronext Dublin (XMSM)

1880549

102

33.77

EUR

14:32:09

Euronext Dublin (XMSM)

1880547

43

33.77

EUR

14:32:09

Euronext Dublin (XMSM)

1880545

277

33.77

EUR

14:32:09

Euronext Dublin (XMSM)

1880543

241

33.78

EUR

14:32:32

Euronext Dublin (XMSM)

1881418

89

33.81

EUR

14:33:01

Euronext Dublin (XMSM)

1882436

164

33.81

EUR

14:33:01

Euronext Dublin (XMSM)

1882430

43

33.81

EUR

14:33:01

Euronext Dublin (XMSM)

1882422

43

33.81

EUR

14:33:01

Euronext Dublin (XMSM)

1882426

131

33.81

EUR

14:33:01

Euronext Dublin (XMSM)

1882424

46

33.81

EUR

14:33:01

Euronext Dublin (XMSM)

1882314

95

33.79

EUR

14:33:20

Euronext Dublin (XMSM)

1882992

163

33.79

EUR

14:33:20

Euronext Dublin (XMSM)

1882990

164

33.79

EUR

14:33:20

Euronext Dublin (XMSM)

1882988

243

33.79

EUR

14:33:20

Euronext Dublin (XMSM)

1882979

267

33.76

EUR

14:34:46

Euronext Dublin (XMSM)

1885424

270

33.76

EUR

14:34:46

Euronext Dublin (XMSM)

1885402

284

33.75

EUR

14:35:18

Euronext Dublin (XMSM)

1886299

160

33.84

EUR

14:36:37

Euronext Dublin (XMSM)

1889239

123

33.84

EUR

14:36:37

Euronext Dublin (XMSM)

1889241

205

33.84

EUR

14:36:46

Euronext Dublin (XMSM)

1889417

88

33.84

EUR

14:36:46

Euronext Dublin (XMSM)

1889415

305

33.83

EUR

14:36:47

Euronext Dublin (XMSM)

1889594

250

33.80

EUR

14:38:58

Euronext Dublin (XMSM)

1893239

141

33.76

EUR

14:39:20

Euronext Dublin (XMSM)

1894051

72

33.76

EUR

14:39:20

Euronext Dublin (XMSM)

1894049

288

33.77

EUR

14:39:20

Euronext Dublin (XMSM)

1894040

200

33.77

EUR

14:39:20

Euronext Dublin (XMSM)

1893991

42

33.76

EUR

14:39:20

Euronext Dublin (XMSM)

1893981

91

33.77

EUR

14:39:43

Euronext Dublin (XMSM)

1894815

161

33.79

EUR

14:40:05

Euronext Dublin (XMSM)

1895724

164

33.79

EUR

14:40:05

Euronext Dublin (XMSM)

1895722

270

33.79

EUR

14:40:05

Euronext Dublin (XMSM)

1895712

165

33.79

EUR

14:40:05

Euronext Dublin (XMSM)

1895710

239

33.78

EUR

14:40:06

Euronext Dublin (XMSM)

1895791

238

33.78

EUR

14:40:31

Euronext Dublin (XMSM)

1896270

261

33.77

EUR

14:40:36

Euronext Dublin (XMSM)

1896442

19

33.77

EUR

14:40:36

Euronext Dublin (XMSM)

1896440

138

33.75

EUR

14:41:25

Euronext Dublin (XMSM)

1897853

32

33.75

EUR

14:41:26

Euronext Dublin (XMSM)

1898048

17

33.75

EUR

14:41:26

Euronext Dublin (XMSM)

1898046

200

33.75

EUR

14:41:26

Euronext Dublin (XMSM)

1898044

54

33.75

EUR

14:41:26

Euronext Dublin (XMSM)

1898024

163

33.75

EUR

14:41:26

Euronext Dublin (XMSM)

1898022

18

33.75

EUR

14:41:26

Euronext Dublin (XMSM)

1898020

135

33.75

EUR

14:41:26

Euronext Dublin (XMSM)

1898012

132

33.75

EUR

14:41:26

Euronext Dublin (XMSM)

1897995

118

33.75

EUR

14:41:26

Euronext Dublin (XMSM)

1897997

34

33.75

EUR

14:41:59

Euronext Dublin (XMSM)

1898868

233

33.75

EUR

14:41:59

Euronext Dublin (XMSM)

1898862

249

33.75

EUR

14:42:09

Euronext Dublin (XMSM)

1899409

248

33.73

EUR

14:42:34

Euronext Dublin (XMSM)

1900264

133

33.78

EUR

14:44:10

Euronext Dublin (XMSM)

1903265

235

33.79

EUR

14:44:28

Euronext Dublin (XMSM)

1903850

200

33.85

EUR

14:45:01

Euronext Dublin (XMSM)

1905323

254

33.85

EUR

14:45:04

Euronext Dublin (XMSM)

1905421

199

33.91

EUR

14:45:54

Euronext Dublin (XMSM)

1907414

52

33.90

EUR

14:45:54

Euronext Dublin (XMSM)

1907412

271

33.91

EUR

14:45:54

Euronext Dublin (XMSM)

1907362

80

33.90

EUR

14:45:57

Euronext Dublin (XMSM)

1907613

164

33.90

EUR

14:45:57

Euronext Dublin (XMSM)

1907611

282

33.90

EUR

14:45:57

Euronext Dublin (XMSM)

1907597

239

33.90

EUR

14:45:57

Euronext Dublin (XMSM)

1907595

59

33.92

EUR

14:46:19

Euronext Dublin (XMSM)

1908225

87

33.92

EUR

14:46:27

Euronext Dublin (XMSM)

1908486

189

33.92

EUR

14:46:30

Euronext Dublin (XMSM)

1908549

116

33.92

EUR

14:46:46

Euronext Dublin (XMSM)

1908991

134

33.92

EUR

14:46:46

Euronext Dublin (XMSM)

1908989

249

33.92

EUR

14:46:46

Euronext Dublin (XMSM)

1908993

42

33.96

EUR

14:47:17

Euronext Dublin (XMSM)

1909945

200

33.96

EUR

14:47:17

Euronext Dublin (XMSM)

1909943

169

33.95

EUR

14:47:18

Euronext Dublin (XMSM)

1909981

133

33.95

EUR

14:47:18

Euronext Dublin (XMSM)

1909983

178

33.95

EUR

14:47:18

Euronext Dublin (XMSM)

1909972

15

33.95

EUR

14:47:18

Euronext Dublin (XMSM)

1909970

350

33.95

EUR

14:47:18

Euronext Dublin (XMSM)

1909968

66

33.95

EUR

14:47:18

Euronext Dublin (XMSM)

1909966

240

33.94

EUR

14:47:46

Euronext Dublin (XMSM)

1911002

235

33.94

EUR

14:47:46

Euronext Dublin (XMSM)

1911004

75

33.95

EUR

14:48:00

Euronext Dublin (XMSM)

1911639

42

33.95

EUR

14:48:00

Euronext Dublin (XMSM)

1911593

148

33.95

EUR

14:48:00

Euronext Dublin (XMSM)

1911591

9

33.95

EUR

14:48:00

Euronext Dublin (XMSM)

1911580

7

33.95

EUR

14:48:00

Euronext Dublin (XMSM)

1911564

112

33.95

EUR

14:48:00

Euronext Dublin (XMSM)

1911558

120

33.95

EUR

14:48:00

Euronext Dublin (XMSM)

1911556

90

33.93

EUR

14:48:01

Euronext Dublin (XMSM)

1911762

170

33.95

EUR

14:50:15

Euronext Dublin (XMSM)

1916199

105

33.95

EUR

14:50:15

Euronext Dublin (XMSM)

1916197

67

33.95

EUR

14:50:19

Euronext Dublin (XMSM)

1916269

100

33.95

EUR

14:50:19

Euronext Dublin (XMSM)

1916265

231

33.95

EUR

14:50:20

Euronext Dublin (XMSM)

1916303

126

33.95

EUR

14:50:20

Euronext Dublin (XMSM)

1916301

277

33.94

EUR

14:50:24

Euronext Dublin (XMSM)

1916360

44

33.95

EUR

14:50:45

Euronext Dublin (XMSM)

1916803

211

33.95

EUR

14:50:46

Euronext Dublin (XMSM)

1916837

164

33.95

EUR

14:50:57

Euronext Dublin (XMSM)

1917082

3

33.95

EUR

14:50:57

Euronext Dublin (XMSM)

1917080

95

33.93

EUR

14:51:08

Euronext Dublin (XMSM)

1917438

138

33.93

EUR

14:51:08

Euronext Dublin (XMSM)

1917436

200

33.92

EUR

14:51:12

Euronext Dublin (XMSM)

1917571

29

33.93

EUR

14:51:12

Euronext Dublin (XMSM)

1917566

240

33.93

EUR

14:51:12

Euronext Dublin (XMSM)

1917568

200

33.92

EUR

14:51:13

Euronext Dublin (XMSM)

1917579

123

33.91

EUR

14:51:15

Euronext Dublin (XMSM)

1917642

7

33.93

EUR

14:51:28

Euronext Dublin (XMSM)

1918103

235

33.93

EUR

14:51:28

Euronext Dublin (XMSM)

1918083

53

33.92

EUR

14:51:29

Euronext Dublin (XMSM)

1918114

189

33.92

EUR

14:51:29

Euronext Dublin (XMSM)

1918112

40

33.91

EUR

14:51:43

Euronext Dublin (XMSM)

1918482

200

33.91

EUR

14:51:43

Euronext Dublin (XMSM)

1918477

65

33.91

EUR

14:51:45

Euronext Dublin (XMSM)

1918545

117

33.91

EUR

14:51:45

Euronext Dublin (XMSM)

1918543

65

33.91

EUR

14:51:45

Euronext Dublin (XMSM)

1918541

54

33.91

EUR

14:51:45

Euronext Dublin (XMSM)

1918532

13

33.91

EUR

14:51:45

Euronext Dublin (XMSM)

1918534

271

33.91

EUR

14:51:48

Euronext Dublin (XMSM)

1918603

175

33.90

EUR

14:51:53

Euronext Dublin (XMSM)

1918788

64

33.90

EUR

14:51:53

Euronext Dublin (XMSM)

1918786

109

33.95

EUR

14:52:30

Euronext Dublin (XMSM)

1920338

202

33.95

EUR

14:52:30

Euronext Dublin (XMSM)

1920336

268

33.95

EUR

14:52:37

Euronext Dublin (XMSM)

1920469

141

33.94

EUR

14:52:38

Euronext Dublin (XMSM)

1920489

32

33.94

EUR

14:52:38

Euronext Dublin (XMSM)

1920491

80

33.94

EUR

14:52:38

Euronext Dublin (XMSM)

1920493

200

33.95

EUR

14:52:49

Euronext Dublin (XMSM)

1920730

257

33.94

EUR

14:52:52

Euronext Dublin (XMSM)

1920869

200

33.94

EUR

14:52:54

Euronext Dublin (XMSM)

1920930

76

33.93

EUR

14:52:55

Euronext Dublin (XMSM)

1920974

253

33.93

EUR

14:52:55

Euronext Dublin (XMSM)

1920972

240

33.94

EUR

14:53:17

Euronext Dublin (XMSM)

1921726

235

33.99

EUR

14:53:55

Euronext Dublin (XMSM)

1923335

256

33.98

EUR

14:54:02

Euronext Dublin (XMSM)

1923622

237

33.97

EUR

14:54:04

Euronext Dublin (XMSM)

1923851

257

33.97

EUR

14:54:23

Euronext Dublin (XMSM)

1924469

256

33.96

EUR

14:54:25

Euronext Dublin (XMSM)

1924623

76

33.94

EUR

14:54:38

Euronext Dublin (XMSM)

1925065

249

33.95

EUR

14:54:38

Euronext Dublin (XMSM)

1924994

200

33.96

EUR

14:54:38

Euronext Dublin (XMSM)

1924985

276

33.96

EUR

14:55:10

Euronext Dublin (XMSM)

1926199

200

33.97

EUR

14:55:29

Euronext Dublin (XMSM)

1926869

191

33.97

EUR

14:55:29

Euronext Dublin (XMSM)

1926847

47

33.97

EUR

14:55:29

Euronext Dublin (XMSM)

1926845

256

33.96

EUR

14:55:43

Euronext Dublin (XMSM)

1927225

220

33.95

EUR

14:56:05

Euronext Dublin (XMSM)

1927826

105

33.95

EUR

14:56:05

Euronext Dublin (XMSM)

1927824

173

33.95

EUR

14:56:05

Euronext Dublin (XMSM)

1927820

62

33.95

EUR

14:56:06

Euronext Dublin (XMSM)

1927876

68

33.95

EUR

14:56:06

Euronext Dublin (XMSM)

1927878

239

33.95

EUR

14:56:25

Euronext Dublin (XMSM)

1928350

283

33.97

EUR

14:56:43

Euronext Dublin (XMSM)

1929389

382

33.97

EUR

14:56:58

Euronext Dublin (XMSM)

1930005

189

33.97

EUR

14:57:00

Euronext Dublin (XMSM)

1930062

405

33.97

EUR

14:57:14

Euronext Dublin (XMSM)

1930593

97

33.96

EUR

14:57:17

Euronext Dublin (XMSM)

1930671

26

33.96

EUR

14:57:17

Euronext Dublin (XMSM)

1930669

282

33.96

EUR

14:57:17

Euronext Dublin (XMSM)

1930648

156

34.04

EUR

14:58:31

Euronext Dublin (XMSM)

1933608

276

34.03

EUR

14:58:34

Euronext Dublin (XMSM)

1933702

244

34.06

EUR

14:58:53

Euronext Dublin (XMSM)

1934344

9

34.05

EUR

14:58:56

Euronext Dublin (XMSM)

1934437

149

34.05

EUR

14:58:56

Euronext Dublin (XMSM)

1934435

200

34.06

EUR

14:59:17

Euronext Dublin (XMSM)

1935326

200

34.15

EUR

15:00:18

Euronext Dublin (XMSM)

1939840

19

34.14

EUR

15:00:18

Euronext Dublin (XMSM)

1939838

364

34.14

EUR

15:00:18

Euronext Dublin (XMSM)

1939836

200

34.14

EUR

15:00:24

Euronext Dublin (XMSM)

1940449

82

34.13

EUR

15:00:25

Euronext Dublin (XMSM)

1940513

172

34.13

EUR

15:00:25

Euronext Dublin (XMSM)

1940511

268

34.13

EUR

15:00:26

Euronext Dublin (XMSM)

1940605

230

34.13

EUR

15:00:26

Euronext Dublin (XMSM)

1940598

236

34.13

EUR

15:01:17

Euronext Dublin (XMSM)

1942866

73

34.12

EUR

15:01:18

Euronext Dublin (XMSM)

1942905

205

34.12

EUR

15:01:18

Euronext Dublin (XMSM)

1942903

84

34.11

EUR

15:01:25

Euronext Dublin (XMSM)

1943124

55

34.11

EUR

15:01:32

Euronext Dublin (XMSM)

1943496

60

34.11

EUR

15:01:32

Euronext Dublin (XMSM)

1943457

38

34.11

EUR

15:01:32

Euronext Dublin (XMSM)

1943455

8

34.11

EUR

15:01:32

Euronext Dublin (XMSM)

1943453

9

34.11

EUR

15:01:32

Euronext Dublin (XMSM)

1943433

200

34.09

EUR

15:02:09

Euronext Dublin (XMSM)

1944927

200

34.08

EUR

15:02:17

Euronext Dublin (XMSM)

1945269

266

34.09

EUR

15:03:44

Euronext Dublin (XMSM)

1948727

200

34.11

EUR

15:04:24

Euronext Dublin (XMSM)

1950508

15

34.11

EUR

15:05:15

Euronext Dublin (XMSM)

1952684

200

34.11

EUR

15:05:15

Euronext Dublin (XMSM)

1952682

37

34.19

EUR

15:06:38

Euronext Dublin (XMSM)

1956956

200

34.19

EUR

15:06:38

Euronext Dublin (XMSM)

1956954

15

34.19

EUR

15:06:38

Euronext Dublin (XMSM)

1956942

226

34.19

EUR

15:06:38

Euronext Dublin (XMSM)

1956940

268

34.19

EUR

15:07:30

Euronext Dublin (XMSM)

1959541

73

34.19

EUR

15:07:30

Euronext Dublin (XMSM)

1959533

197

34.19

EUR

15:07:30

Euronext Dublin (XMSM)

1959531

120

34.18

EUR

15:07:47

Euronext Dublin (XMSM)

1960145

183

34.19

EUR

15:08:24

Euronext Dublin (XMSM)

1961196

68

34.19

EUR

15:08:48

Euronext Dublin (XMSM)

1962024

200

34.19

EUR

15:08:48

Euronext Dublin (XMSM)

1962022

30

34.17

EUR

15:09:05

Euronext Dublin (XMSM)

1962825

67

34.17

EUR

15:09:05

Euronext Dublin (XMSM)

1962764

245

34.18

EUR

15:09:49

Euronext Dublin (XMSM)

1964182

246

34.19

EUR

15:10:45

Euronext Dublin (XMSM)

1966119

73

34.20

EUR

15:11:22

Euronext Dublin (XMSM)

1967413

177

34.20

EUR

15:11:34

Euronext Dublin (XMSM)

1967677

200

34.19

EUR

15:11:39

Euronext Dublin (XMSM)

1967774

229

34.18

EUR

15:11:40

Euronext Dublin (XMSM)

1967902

239

34.17

EUR

15:11:44

Euronext Dublin (XMSM)

1968061

178

34.17

EUR

15:12:38

Euronext Dublin (XMSM)

1970033

56

34.17

EUR

15:12:43

Euronext Dublin (XMSM)

1970154

22

34.17

EUR

15:12:43

Euronext Dublin (XMSM)

1970151

147

34.16

EUR

15:12:46

Euronext Dublin (XMSM)

1970323

136

34.16

EUR

15:12:46

Euronext Dublin (XMSM)

1970321

237

34.16

EUR

15:12:47

Euronext Dublin (XMSM)

1970358

200

34.17

EUR

15:13:15

Euronext Dublin (XMSM)

1971202

236

34.16

EUR

15:13:19

Euronext Dublin (XMSM)

1971343

148

34.17

EUR

15:14:00

Euronext Dublin (XMSM)

1972340

98

34.17

EUR

15:14:01

Euronext Dublin (XMSM)

1972401

30

34.16

EUR

15:14:32

Euronext Dublin (XMSM)

1973335

250

34.16

EUR

15:14:32

Euronext Dublin (XMSM)

1973332

248

34.17

EUR

15:16:07

Euronext Dublin (XMSM)

1976853

239

34.14

EUR

15:16:32

Euronext Dublin (XMSM)

1977827

53

34.14

EUR

15:18:12

Euronext Dublin (XMSM)

1980897

16

34.14

EUR

15:18:12

Euronext Dublin (XMSM)

1980895

174

34.14

EUR

15:18:18

Euronext Dublin (XMSM)

1981033

151

34.12

EUR

15:20:24

Euronext Dublin (XMSM)

1985666

85

34.12

EUR

15:20:29

Euronext Dublin (XMSM)

1985813

262

34.11

EUR

15:20:36

Euronext Dublin (XMSM)

1985996

268

34.09

EUR

15:21:52

Euronext Dublin (XMSM)

1988858

16

34.08

EUR

15:23:29

Euronext Dublin (XMSM)

1991971

238

34.08

EUR

15:23:29

Euronext Dublin (XMSM)

1991973

258

34.01

EUR

15:24:56

Euronext Dublin (XMSM)

1995421

25

34.00

EUR

15:25:48

Euronext Dublin (XMSM)

1998185

220

34.00

EUR

15:25:48

Euronext Dublin (XMSM)

1998183

214

33.97

EUR

15:27:51

Euronext Dublin (XMSM)

2002197

16

33.97

EUR

15:27:53

Euronext Dublin (XMSM)

2002240

282

33.94

EUR

15:28:56

Euronext Dublin (XMSM)

2004412

216

33.95

EUR

15:29:51

Euronext Dublin (XMSM)

2005988

23

33.95

EUR

15:29:51

Euronext Dublin (XMSM)

2005986

278

33.99

EUR

15:30:45

Euronext Dublin (XMSM)

2008630

262

34.00

EUR

15:30:57

Euronext Dublin (XMSM)

2008871

255

34.00

EUR

15:30:57

Euronext Dublin (XMSM)

2008873

164

33.99

EUR

15:31:06

Euronext Dublin (XMSM)

2009420

248

33.98

EUR

15:31:07

Euronext Dublin (XMSM)

2009479

284

34.00

EUR

15:32:24

Euronext Dublin (XMSM)

2011824

235

34.00

EUR

15:32:42

Euronext Dublin (XMSM)

2012301

36

33.99

EUR

15:33:07

Euronext Dublin (XMSM)

2013194

240

33.99

EUR

15:33:07

Euronext Dublin (XMSM)

2013192

245

33.96

EUR

15:34:43

Euronext Dublin (XMSM)

2016669

110

33.97

EUR

15:35:25

Euronext Dublin (XMSM)

2017836

24

33.97

EUR

15:35:29

Euronext Dublin (XMSM)

2018008

106

33.97

EUR

15:35:29

Euronext Dublin (XMSM)

2018006

28

33.97

EUR

15:35:29

Euronext Dublin (XMSM)

2018004

239

33.93

EUR

15:36:00

Euronext Dublin (XMSM)

2019421

264

33.93

EUR

15:36:30

Euronext Dublin (XMSM)

2020855

91

33.98

EUR

15:38:08

Euronext Dublin (XMSM)

2024132

182

33.98

EUR

15:38:08

Euronext Dublin (XMSM)

2024130

63

33.97

EUR

15:38:16

Euronext Dublin (XMSM)

2024395

200

33.97

EUR

15:38:16

Euronext Dublin (XMSM)

2024393

151

33.97

EUR

15:38:16

Euronext Dublin (XMSM)

2024380

102

33.97

EUR

15:38:16

Euronext Dublin (XMSM)

2024378

19

33.97

EUR

15:38:16

Euronext Dublin (XMSM)

2024371

33

33.98

EUR

15:39:27

Euronext Dublin (XMSM)

2026675

249

33.98

EUR

15:39:27

Euronext Dublin (XMSM)

2026673

29

34.02

EUR

15:41:48

Euronext Dublin (XMSM)

2031373

269

34.02

EUR

15:41:53

Euronext Dublin (XMSM)

2031552

100

34.02

EUR

15:41:59

Euronext Dublin (XMSM)

2031727

109

34.02

EUR

15:42:20

Euronext Dublin (XMSM)

2032325

164

34.01

EUR

15:42:20

Euronext Dublin (XMSM)

2032323

175

34.02

EUR

15:42:20

Euronext Dublin (XMSM)

2032316

89

34.02

EUR

15:42:20

Euronext Dublin (XMSM)

2032314

152

34.02

EUR

15:42:20

Euronext Dublin (XMSM)

2032312

8

34.00

EUR

15:42:32

Euronext Dublin (XMSM)

2032946

224

34.00

EUR

15:42:32

Euronext Dublin (XMSM)

2032944

50

33.98

EUR

15:43:05

Euronext Dublin (XMSM)

2034188

232

33.98

EUR

15:43:05

Euronext Dublin (XMSM)

2034186

38

33.97

EUR

15:43:35

Euronext Dublin (XMSM)

2034895

219

33.97

EUR

15:43:48

Euronext Dublin (XMSM)

2035298

50

33.96

EUR

15:44:03

Euronext Dublin (XMSM)

2035728

164

33.96

EUR

15:44:03

Euronext Dublin (XMSM)

2035726

50

33.96

EUR

15:44:03

Euronext Dublin (XMSM)

2035724

200

33.96

EUR

15:44:03

Euronext Dublin (XMSM)

2035722

48

33.96

EUR

15:44:03

Euronext Dublin (XMSM)

2035720

82

33.99

EUR

15:45:05

Euronext Dublin (XMSM)

2038093

198

33.99

EUR

15:45:05

Euronext Dublin (XMSM)

2038091

30

34.04

EUR

15:46:36

Euronext Dublin (XMSM)

2040761

250

34.04

EUR

15:46:36

Euronext Dublin (XMSM)

2040759

264

34.03

EUR

15:47:17

Euronext Dublin (XMSM)

2042296

111

34.10

EUR

15:48:30

Euronext Dublin (XMSM)

2044476

163

34.10

EUR

15:48:30

Euronext Dublin (XMSM)

2044474

247

34.10

EUR

15:48:30

Euronext Dublin (XMSM)

2044442

243

34.10

EUR

15:48:30

Euronext Dublin (XMSM)

2044445

264

34.09

EUR

15:48:41

Euronext Dublin (XMSM)

2044921

9

34.08

EUR

15:49:02

Euronext Dublin (XMSM)

2045378

246

34.08

EUR

15:49:02

Euronext Dublin (XMSM)

2045376

31

34.11

EUR

15:50:14

Euronext Dublin (XMSM)

2048026

214

34.11

EUR

15:50:14

Euronext Dublin (XMSM)

2048024

240

34.11

EUR

15:50:14

Euronext Dublin (XMSM)

2048013

48

34.11

EUR

15:50:14

Euronext Dublin (XMSM)

2048011

170

34.11

EUR

15:51:00

Euronext Dublin (XMSM)

2049525

74

34.11

EUR

15:51:00

Euronext Dublin (XMSM)

2049523

277

34.13

EUR

15:52:48

Euronext Dublin (XMSM)

2052918

3

34.13

EUR

15:52:48

Euronext Dublin (XMSM)

2052916

164

34.14

EUR

15:53:41

Euronext Dublin (XMSM)

2054497

163

34.14

EUR

15:53:41

Euronext Dublin (XMSM)

2054495

33

34.12

EUR

15:54:53

Euronext Dublin (XMSM)

2056320

28

34.12

EUR

15:54:53

Euronext Dublin (XMSM)

2056318

200

34.12

EUR

15:54:53

Euronext Dublin (XMSM)

2056316

16

34.10

EUR

15:55:17

Euronext Dublin (XMSM)

2056984

231

34.10

EUR

15:55:21

Euronext Dublin (XMSM)

2057114

251

34.06

EUR

15:57:20

Euronext Dublin (XMSM)

2060397

297

34.07

EUR

15:57:20

Euronext Dublin (XMSM)

2060395

255

34.02

EUR

15:57:51

Euronext Dublin (XMSM)

2061472

280

34.00

EUR

15:58:03

Euronext Dublin (XMSM)

2062055

36

34.00

EUR

15:58:07

Euronext Dublin (XMSM)

2062220

207

34.00

EUR

15:58:07

Euronext Dublin (XMSM)

2062218

200

34.00

EUR

15:58:33

Euronext Dublin (XMSM)

2063708

244

34.00

EUR

15:58:33

Euronext Dublin (XMSM)

2063705

6

34.00

EUR

15:58:33

Euronext Dublin (XMSM)

2063703

77

34.00

EUR

15:58:37

Euronext Dublin (XMSM)

2063801

193

34.00

EUR

15:58:37

Euronext Dublin (XMSM)

2063799

46

34.00

EUR

15:58:37

Euronext Dublin (XMSM)

2063797

183

34.00

EUR

15:58:37

Euronext Dublin (XMSM)

2063795

11

34.00

EUR

15:58:37

Euronext Dublin (XMSM)

2063793

96

33.99

EUR

15:58:38

Euronext Dublin (XMSM)

2063803

154

33.99

EUR

15:58:39

Euronext Dublin (XMSM)

2063859

45

33.99

EUR

15:58:39

Euronext Dublin (XMSM)

2063857

90

33.99

EUR

15:58:40

Euronext Dublin (XMSM)

2063863

85

34.03

EUR

15:59:10

Euronext Dublin (XMSM)

2064752

273

34.03

EUR

15:59:10

Euronext Dublin (XMSM)

2064749

88

34.03

EUR

15:59:28

Euronext Dublin (XMSM)

2065252

40

34.03

EUR

15:59:28

Euronext Dublin (XMSM)

2065250

200

34.03

EUR

15:59:28

Euronext Dublin (XMSM)

2065247

318

34.03

EUR

15:59:28

Euronext Dublin (XMSM)

2065201

163

34.03

EUR

15:59:30

Euronext Dublin (XMSM)

2065343

50

34.03

EUR

15:59:30

Euronext Dublin (XMSM)

2065341

200

34.02

EUR

15:59:34

Euronext Dublin (XMSM)

2065509

15

34.02

EUR

15:59:34

Euronext Dublin (XMSM)

2065486

87

34.02

EUR

15:59:35

Euronext Dublin (XMSM)

2065512

100

34.01

EUR

15:59:56

Euronext Dublin (XMSM)

2067359

238

34.01

EUR

16:00:21

Euronext Dublin (XMSM)

2068563

242

34.00

EUR

16:00:22

Euronext Dublin (XMSM)

2068634

264

34.00

EUR

16:00:22

Euronext Dublin (XMSM)

2068632

79

34.01

EUR

16:01:51

Euronext Dublin (XMSM)

2071171

170

34.01

EUR

16:01:51

Euronext Dublin (XMSM)

2071169

282

34.00

EUR

16:01:53

Euronext Dublin (XMSM)

2071216

200

34.00

EUR

16:03:16

Euronext Dublin (XMSM)

2073752

101

34.00

EUR

16:03:16

Euronext Dublin (XMSM)

2073754

266

34.00

EUR

16:03:16

Euronext Dublin (XMSM)

2073747

50

33.99

EUR

16:03:58

Euronext Dublin (XMSM)

2074573

188

33.99

EUR

16:03:58

Euronext Dublin (XMSM)

2074571

225

33.96

EUR

16:04:10

Euronext Dublin (XMSM)

2074963

14

33.96

EUR

16:04:10

Euronext Dublin (XMSM)

2074961

284

33.96

EUR

16:04:23

Euronext Dublin (XMSM)

2075286

250

34.00

EUR

16:05:29

Euronext Dublin (XMSM)

2077041

148

34.00

EUR

16:05:29

Euronext Dublin (XMSM)

2077039

85

34.00

EUR

16:05:29

Euronext Dublin (XMSM)

2077037

114

34.00

EUR

16:05:32

Euronext Dublin (XMSM)

2077054

167

34.00

EUR

16:05:40

Euronext Dublin (XMSM)

2077209

10

34.00

EUR

16:05:40

Euronext Dublin (XMSM)

2077211

272

34.00

EUR

16:05:40

Euronext Dublin (XMSM)

2077213

231

33.99

EUR

16:05:43

Euronext Dublin (XMSM)

2077269

31

33.98

EUR

16:06:00

Euronext Dublin (XMSM)

2077630

200

33.98

EUR

16:06:00

Euronext Dublin (XMSM)

2077628

229

33.98

EUR

16:06:00

Euronext Dublin (XMSM)

2077618

113

33.99

EUR

16:07:15

Euronext Dublin (XMSM)

2079373

154

33.99

EUR

16:07:15

Euronext Dublin (XMSM)

2079371

149

33.98

EUR

16:07:24

Euronext Dublin (XMSM)

2079557

269

33.97

EUR

16:08:30

Euronext Dublin (XMSM)

2081095

46

34.01

EUR

16:09:56

Euronext Dublin (XMSM)

2082934

232

34.01

EUR

16:09:56

Euronext Dublin (XMSM)

2082936

198

34.01

EUR

16:09:56

Euronext Dublin (XMSM)

2082932

83

34.04

EUR

16:11:26

Euronext Dublin (XMSM)

2085612

172

34.04

EUR

16:11:26

Euronext Dublin (XMSM)

2085610

199

34.03

EUR

16:12:09

Euronext Dublin (XMSM)

2086721

164

34.03

EUR

16:12:13

Euronext Dublin (XMSM)

2086839

200

34.03

EUR

16:12:13

Euronext Dublin (XMSM)

2086837

118

34.03

EUR

16:12:19

Euronext Dublin (XMSM)

2086975

134

34.03

EUR

16:12:19

Euronext Dublin (XMSM)

2086973

258

34.03

EUR

16:12:19

Euronext Dublin (XMSM)

2086966

164

34.04

EUR

16:12:32

Euronext Dublin (XMSM)

2087291

200

34.06

EUR

16:13:27

Euronext Dublin (XMSM)

2088927

59

34.06

EUR

16:13:27

Euronext Dublin (XMSM)

2088929

25

34.06

EUR

16:13:27

Euronext Dublin (XMSM)

2088925

200

34.05

EUR

16:13:57

Euronext Dublin (XMSM)

2089788

50

34.04

EUR

16:13:58

Euronext Dublin (XMSM)

2089825

69

34.04

EUR

16:13:59

Euronext Dublin (XMSM)

2089898

200

34.04

EUR

16:13:59

Euronext Dublin (XMSM)

2089896

260

34.02

EUR

16:14:16

Euronext Dublin (XMSM)

2090573

266

34.02

EUR

16:14:17

Euronext Dublin (XMSM)

2090596

94

34.02

EUR

16:14:30

Euronext Dublin (XMSM)

2090887

231

34.02

EUR

16:14:30

Euronext Dublin (XMSM)

2090883

200

34.02

EUR

16:14:31

Euronext Dublin (XMSM)

2090915

236

34.03

EUR

16:14:40

Euronext Dublin (XMSM)

2091208

256

34.03

EUR

16:14:44

Euronext Dublin (XMSM)

2091322

248

34.03

EUR

16:14:48

Euronext Dublin (XMSM)

2091446

264

34.03

EUR

16:14:50

Euronext Dublin (XMSM)

2091522

280

34.03

EUR

16:14:50

Euronext Dublin (XMSM)

2091520

200

34.03

EUR

16:14:53

Euronext Dublin (XMSM)

2091592

200

34.02

EUR

16:14:59

Euronext Dublin (XMSM)

2091708

246

34.02

EUR

16:14:59

Euronext Dublin (XMSM)

2091703

67

34.00

EUR

16:15:04

Euronext Dublin (XMSM)

2091995

140

34.00

EUR

16:15:19

Euronext Dublin (XMSM)

2092440

232

34.00

EUR

16:15:19

Euronext Dublin (XMSM)

2092435

135

34.00

EUR

16:15:19

Euronext Dublin (XMSM)

2092433

200

34.01

EUR

16:15:33

Euronext Dublin (XMSM)

2092813

261

34.03

EUR

16:15:45

Euronext Dublin (XMSM)

2093209

230

34.04

EUR

16:15:46

Euronext Dublin (XMSM)

2093333

91

34.04

EUR

16:15:46

Euronext Dublin (XMSM)

2093327

273

34.04

EUR

16:15:49

Euronext Dublin (XMSM)

2093578

262

34.04

EUR

16:15:49

Euronext Dublin (XMSM)

2093528

111

34.04

EUR

16:15:50

Euronext Dublin (XMSM)

2093626

262

34.04

EUR

16:15:50

Euronext Dublin (XMSM)

2093624

243

34.04

EUR

16:15:53

Euronext Dublin (XMSM)

2093653

278

34.03

EUR

16:15:55

Euronext Dublin (XMSM)

2093695

70

34.02

EUR

16:16:13

Euronext Dublin (XMSM)

2094203

200

34.02

EUR

16:16:13

Euronext Dublin (XMSM)

2094201

135

34.02

EUR

16:16:13

Euronext Dublin (XMSM)

2094192

275

34.02

EUR

16:16:13

Euronext Dublin (XMSM)

2094194

253

34.00

EUR

16:16:37

Euronext Dublin (XMSM)

2094734

200

34.02

EUR

16:16:56

Euronext Dublin (XMSM)

2095432

263

34.03

EUR

16:17:03

Euronext Dublin (XMSM)

2095622

71

34.03

EUR

16:17:03

Euronext Dublin (XMSM)

2095619

303

34.03

EUR

16:17:03

Euronext Dublin (XMSM)

2095617

230

34.03

EUR

16:17:07

Euronext Dublin (XMSM)

2095742

421

34.02

EUR

16:17:08

Euronext Dublin (XMSM)

2095754

137

34.03

EUR

16:17:42

Euronext Dublin (XMSM)

2096758

50

34.04

EUR

16:17:52

Euronext Dublin (XMSM)

2096979

250

34.04

EUR

16:17:52

Euronext Dublin (XMSM)

2096975

144

34.04

EUR

16:17:52

Euronext Dublin (XMSM)

2096977

 

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
 
 
POSBKDBBFBDDDKB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings