Transaction in Own Shares

RNS Number : 2901T
CRH PLC
17 March 2023
 

CRH plc

Transaction in Own Shares

 

17th March 2023

 

 

CRH plc ("CRH") announces that on 16th March 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker BofA Securities Europe SA. The ordinary shares purchased will be held as treasury shares.

 


Euronext Dublin

Number of ordinary shares purchased: 

247,372

Highest price paid per share:

€ 46.0000

Lowest price paid per share:

€ 44.6050

Volume weighted average price paid:

€ 45.2454

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

Following settlement of the above transactions CRH will hold 7,751,181 of its ordinary shares in treasury which represents 1.031% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 744,389,157 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 16th March 2023 by BofA Securities Europe SA on behalf of CRH as part of the buyback programme is scheduled to this announcement.

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

 

 

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 

 

 

 

 

 

 

Issuer Name:

CRH plc

LEI:

549300MIDJNNTH068E74

ISIN:

IE0001827041

Broker name:

BofA Securities Europe SA

Broker code:

BOFAFRP4

Time zone:

GMT/BST

Currency:

EUR

Date of Transactions:

16th March 2023

 

Aggregated Information

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

€ 45.2454

247,372

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

96

44.85

EUR

08:14:53

Euronext Dublin (XMSM)

0XL3A00000000000ARB19U

79

44.83

EUR

08:14:54

Euronext Dublin (XMSM)

0XL3A00000000000ARB1A0

127

44.80

EUR

08:14:58

Euronext Dublin (XMSM)

0XL3A00000000000ARB1A6

78

44.84

EUR

08:15:15

Euronext Dublin (XMSM)

0XL3A00000000000ARB1BC

301

44.85

EUR

08:15:33

Euronext Dublin (XMSM)

0XL3A00000000000ARB1CD

86

44.85

EUR

08:15:33

Euronext Dublin (XMSM)

0XL3A00000000000ARB1CF

174

44.83

EUR

08:15:40

Euronext Dublin (XMSM)

0XL3A00000000000ARB1DA

86

44.82

EUR

08:15:45

Euronext Dublin (XMSM)

0XL3A00000000000ARB1DK

70

44.74

EUR

08:15:58

Euronext Dublin (XMSM)

0XL3A00000000000ARB1EU

117

44.67

EUR

08:16:18

Euronext Dublin (XMSM)

0XL3A00000000000ARB1G4

78

44.66

EUR

08:16:20

Euronext Dublin (XMSM)

0XL3A00000000000ARB1GC

66

44.66

EUR

08:16:20

Euronext Dublin (XMSM)

0XL3A00000000000ARB1GD

87

44.64

EUR

08:16:42

Euronext Dublin (XMSM)

0XL3A00000000000ARB1HU

70

44.61

EUR

08:16:49

Euronext Dublin (XMSM)

0XL3A00000000000ARB1IL

125

44.65

EUR

08:17:02

Euronext Dublin (XMSM)

0XL3A00000000000ARB1JS

120

44.65

EUR

08:17:02

Euronext Dublin (XMSM)

0XL3A00000000000ARB1JT

60

44.65

EUR

08:17:02

Euronext Dublin (XMSM)

0XL3A00000000000ARB1JU

80

44.64

EUR

08:17:09

Euronext Dublin (XMSM)

0XL3A00000000000ARB1KF

101

44.64

EUR

08:17:10

Euronext Dublin (XMSM)

0XL3A00000000000ARB1KJ

45

44.64

EUR

08:17:10

Euronext Dublin (XMSM)

0XL3A00000000000ARB1KL

56

44.64

EUR

08:17:10

Euronext Dublin (XMSM)

0XL3A00000000000ARB1KK

56

44.64

EUR

08:17:10

Euronext Dublin (XMSM)

0XL3A00000000000ARB1KM

227

44.64

EUR

08:17:43

Euronext Dublin (XMSM)

0XL3A00000000000ARB1MB

99

44.64

EUR

08:18:13

Euronext Dublin (XMSM)

0XL3A00000000000ARB1OI

72

44.63

EUR

08:18:13

Euronext Dublin (XMSM)

0XL3A00000000000ARB1OK

132

44.64

EUR

08:18:13

Euronext Dublin (XMSM)

0XL3A00000000000ARB1OJ

77

44.63

EUR

08:18:18

Euronext Dublin (XMSM)

0XL3A00000000000ARB1OT

147

44.62

EUR

08:18:26

Euronext Dublin (XMSM)

0XL3A00000000000ARB1P9

147

44.61

EUR

08:18:27

Euronext Dublin (XMSM)

0XL3A00000000000ARB1PD

106

44.62

EUR

08:18:27

Euronext Dublin (XMSM)

0XL3A00000000000ARB1PC

125

44.64

EUR

08:18:38

Euronext Dublin (XMSM)

0XL3A00000000000ARB1QA

606

44.65

EUR

08:18:49

Euronext Dublin (XMSM)

0XL3A00000000000ARB1QK

6

44.69

EUR

08:19:03

Euronext Dublin (XMSM)

0XL3A00000000000ARB1RC

199

44.75

EUR

08:20:00

Euronext Dublin (XMSM)

0XL3A00000000000ARB1U6

76

44.75

EUR

08:20:03

Euronext Dublin (XMSM)

0XL3A00000000000ARB1U8

131

44.75

EUR

08:20:03

Euronext Dublin (XMSM)

0XL3A00000000000ARB1U7

800

44.75

EUR

08:20:03

Euronext Dublin (XMSM)

0XL3A00000000000ARB1U9

529

44.75

EUR

08:20:03

Euronext Dublin (XMSM)

0XL3A00000000000ARB1UA

214

44.74

EUR

08:20:07

Euronext Dublin (XMSM)

0XL3A00000000000ARB1UQ

1477

44.78

EUR

08:20:36

Euronext Dublin (XMSM)

0XL3A00000000000ARB20V

226

44.78

EUR

08:20:46

Euronext Dublin (XMSM)

0XL3A00000000000ARB21L

1506

44.78

EUR

08:20:57

Euronext Dublin (XMSM)

0XL3A00000000000ARB22J

172

44.78

EUR

08:21:08

Euronext Dublin (XMSM)

0XL3A00000000000ARB23K

119

44.79

EUR

08:21:30

Euronext Dublin (XMSM)

0XL3A00000000000ARB24L

114

44.79

EUR

08:21:30

Euronext Dublin (XMSM)

0XL3A00000000000ARB24K

119

44.78

EUR

08:21:30

Euronext Dublin (XMSM)

0XL3A00000000000ARB24J

119

44.79

EUR

08:21:30

Euronext Dublin (XMSM)

0XL3A00000000000ARB24N

70

44.79

EUR

08:21:30

Euronext Dublin (XMSM)

0XL3A00000000000ARB24M

126

44.88

EUR

08:22:00

Euronext Dublin (XMSM)

0XL3A00000000000ARB26R

400

44.88

EUR

08:22:00

Euronext Dublin (XMSM)

0XL3A00000000000ARB26T

1

44.88

EUR

08:22:00

Euronext Dublin (XMSM)

0XL3A00000000000ARB26S

499

44.88

EUR

08:22:00

Euronext Dublin (XMSM)

0XL3A00000000000ARB26V

400

44.88

EUR

08:22:00

Euronext Dublin (XMSM)

0XL3A00000000000ARB26U

77

44.89

EUR

08:22:00

Euronext Dublin (XMSM)

0XL3A00000000000ARB270

300

44.89

EUR

08:22:00

Euronext Dublin (XMSM)

0XL3A00000000000ARB271

200

44.89

EUR

08:22:00

Euronext Dublin (XMSM)

0XL3A00000000000ARB272

93

44.89

EUR

08:22:00

Euronext Dublin (XMSM)

0XL3A00000000000ARB273

101

44.89

EUR

08:22:23

Euronext Dublin (XMSM)

0XL3A00000000000ARB281

59

44.97

EUR

08:22:45

Euronext Dublin (XMSM)

0XL3A00000000000ARB28J

248

44.97

EUR

08:22:45

Euronext Dublin (XMSM)

0XL3A00000000000ARB28K

245

44.96

EUR

08:22:45

Euronext Dublin (XMSM)

0XL3A00000000000ARB28L

787

44.94

EUR

08:23:12

Euronext Dublin (XMSM)

0XL3A00000000000ARB2AC

17

44.94

EUR

08:23:12

Euronext Dublin (XMSM)

0XL3A00000000000ARB2AB

400

44.92

EUR

08:23:26

Euronext Dublin (XMSM)

0XL3A00000000000ARB2BE

20

44.92

EUR

08:23:26

Euronext Dublin (XMSM)

0XL3A00000000000ARB2BF

269

44.91

EUR

08:23:28

Euronext Dublin (XMSM)

0XL3A00000000000ARB2BH

63

44.96

EUR

08:24:11

Euronext Dublin (XMSM)

0XL3A00000000000ARB2DH

103

44.95

EUR

08:24:11

Euronext Dublin (XMSM)

0XL3A00000000000ARB2DJ

150

44.95

EUR

08:24:11

Euronext Dublin (XMSM)

0XL3A00000000000ARB2DI

131

44.95

EUR

08:24:11

Euronext Dublin (XMSM)

0XL3A00000000000ARB2DK

137

44.94

EUR

08:24:48

Euronext Dublin (XMSM)

0XL3A00000000000ARB2EI

37

44.94

EUR

08:24:48

Euronext Dublin (XMSM)

0XL3A00000000000ARB2EK

50

44.94

EUR

08:24:48

Euronext Dublin (XMSM)

0XL3A00000000000ARB2EJ

236

44.92

EUR

08:24:54

Euronext Dublin (XMSM)

0XL3A00000000000ARB2FA

108

44.91

EUR

08:24:54

Euronext Dublin (XMSM)

0XL3A00000000000ARB2FC

305

45.01

EUR

08:25:52

Euronext Dublin (XMSM)

0XL3A00000000000ARB2II

113

45.01

EUR

08:25:59

Euronext Dublin (XMSM)

0XL3A00000000000ARB2IP

131

45.00

EUR

08:26:00

Euronext Dublin (XMSM)

0XL3A00000000000ARB2IT

72

44.99

EUR

08:26:01

Euronext Dublin (XMSM)

0XL3A00000000000ARB2J1

95

44.99

EUR

08:26:16

Euronext Dublin (XMSM)

0XL3A00000000000ARB2JI

57

44.97

EUR

08:26:19

Euronext Dublin (XMSM)

0XL3A00000000000ARB2JN

23

44.97

EUR

08:26:19

Euronext Dublin (XMSM)

0XL3A00000000000ARB2JM

168

45.03

EUR

08:26:34

Euronext Dublin (XMSM)

0XL3A00000000000ARB2K9

163

45.02

EUR

08:27:19

Euronext Dublin (XMSM)

0XL3A00000000000ARB2M9

87

45.02

EUR

08:27:19

Euronext Dublin (XMSM)

0XL3A00000000000ARB2MA

129

45.02

EUR

08:27:49

Euronext Dublin (XMSM)

0XL3A00000000000ARB2NI

279

45.01

EUR

08:28:38

Euronext Dublin (XMSM)

0XL3A00000000000ARB2QL

150

45.00

EUR

08:28:38

Euronext Dublin (XMSM)

0XL3A00000000000ARB2QM

27

45.00

EUR

08:28:38

Euronext Dublin (XMSM)

0XL3A00000000000ARB2QN

144

45.00

EUR

08:29:02

Euronext Dublin (XMSM)

0XL3A00000000000ARB2TB

67

45.00

EUR

08:29:02

Euronext Dublin (XMSM)

0XL3A00000000000ARB2TA

134

45.00

EUR

08:29:02

Euronext Dublin (XMSM)

0XL3A00000000000ARB2TC

140

44.99

EUR

08:29:03

Euronext Dublin (XMSM)

0XL3A00000000000ARB2TI

62

44.97

EUR

08:29:10

Euronext Dublin (XMSM)

0XL3A00000000000ARB2U9

130

44.97

EUR

08:29:11

Euronext Dublin (XMSM)

0XL3A00000000000ARB2UB

110

44.96

EUR

08:29:36

Euronext Dublin (XMSM)

0XL3A00000000000ARB2VB

209

44.94

EUR

08:30:06

Euronext Dublin (XMSM)

0XL3A00000000000ARB31Q

139

44.93

EUR

08:30:06

Euronext Dublin (XMSM)

0XL3A00000000000ARB31R

21

44.98

EUR

08:30:16

Euronext Dublin (XMSM)

0XL3A00000000000ARB32M

171

44.98

EUR

08:30:17

Euronext Dublin (XMSM)

0XL3A00000000000ARB32Q

165

44.97

EUR

08:30:17

Euronext Dublin (XMSM)

0XL3A00000000000ARB32R

120

45.03

EUR

08:31:06

Euronext Dublin (XMSM)

0XL3A00000000000ARB36A

162

45.02

EUR

08:31:07

Euronext Dublin (XMSM)

0XL3A00000000000ARB36I

159

45.01

EUR

08:31:33

Euronext Dublin (XMSM)

0XL3A00000000000ARB37C

75

45.01

EUR

08:31:33

Euronext Dublin (XMSM)

0XL3A00000000000ARB37D

141

45.00

EUR

08:31:33

Euronext Dublin (XMSM)

0XL3A00000000000ARB37E

143

45.00

EUR

08:31:44

Euronext Dublin (XMSM)

0XL3A00000000000ARB37L

73

44.99

EUR

08:31:44

Euronext Dublin (XMSM)

0XL3A00000000000ARB37M

95

44.98

EUR

08:31:44

Euronext Dublin (XMSM)

0XL3A00000000000ARB37O

125

44.96

EUR

08:32:14

Euronext Dublin (XMSM)

0XL3A00000000000ARB39J

72

44.96

EUR

08:32:14

Euronext Dublin (XMSM)

0XL3A00000000000ARB39K

203

44.97

EUR

08:32:34

Euronext Dublin (XMSM)

0XL3A00000000000ARB3AL

93

45.01

EUR

08:33:12

Euronext Dublin (XMSM)

0XL3A00000000000ARB3BR

129

45.02

EUR

08:33:33

Euronext Dublin (XMSM)

0XL3A00000000000ARB3D6

137

45.01

EUR

08:33:35

Euronext Dublin (XMSM)

0XL3A00000000000ARB3DG

176

45.00

EUR

08:33:43

Euronext Dublin (XMSM)

0XL3A00000000000ARB3E8

6

44.99

EUR

08:33:43

Euronext Dublin (XMSM)

0XL3A00000000000ARB3E9

61

44.99

EUR

08:33:46

Euronext Dublin (XMSM)

0XL3A00000000000ARB3EM

150

44.99

EUR

08:34:08

Euronext Dublin (XMSM)

0XL3A00000000000ARB3FG

181

45.03

EUR

08:34:31

Euronext Dublin (XMSM)

0XL3A00000000000ARB3G4

85

45.01

EUR

08:34:39

Euronext Dublin (XMSM)

0XL3A00000000000ARB3GJ

127

45.01

EUR

08:34:40

Euronext Dublin (XMSM)

0XL3A00000000000ARB3GN

177

45.01

EUR

08:34:44

Euronext Dublin (XMSM)

0XL3A00000000000ARB3GR

95

45.00

EUR

08:34:45

Euronext Dublin (XMSM)

0XL3A00000000000ARB3GS

119

45.00

EUR

08:34:54

Euronext Dublin (XMSM)

0XL3A00000000000ARB3HF

173

44.99

EUR

08:34:54

Euronext Dublin (XMSM)

0XL3A00000000000ARB3HE

81

44.98

EUR

08:34:54

Euronext Dublin (XMSM)

0XL3A00000000000ARB3HG

167

45.00

EUR

08:35:17

Euronext Dublin (XMSM)

0XL3A00000000000ARB3J1

79

44.98

EUR

08:35:19

Euronext Dublin (XMSM)

0XL3A00000000000ARB3J4

261

45.01

EUR

08:35:49

Euronext Dublin (XMSM)

0XL3A00000000000ARB3K6

265

45.00

EUR

08:35:54

Euronext Dublin (XMSM)

0XL3A00000000000ARB3KE

143

45.00

EUR

08:35:58

Euronext Dublin (XMSM)

0XL3A00000000000ARB3KR

212

45.00

EUR

08:35:58

Euronext Dublin (XMSM)

0XL3A00000000000ARB3KQ

394

44.99

EUR

08:36:02

Euronext Dublin (XMSM)

0XL3A00000000000ARB3L2

116

44.98

EUR

08:36:05

Euronext Dublin (XMSM)

0XL3A00000000000ARB3LK

286

44.99

EUR

08:36:18

Euronext Dublin (XMSM)

0XL3A00000000000ARB3MU

125

45.02

EUR

08:36:53

Euronext Dublin (XMSM)

0XL3A00000000000ARB3OA

1097

45.04

EUR

08:56:41

Euronext Dublin (XMSM)

0XL3A00000000000ARB5CS

1433

45.04

EUR

08:56:41

Euronext Dublin (XMSM)

0XL3A00000000000ARB5CR

125

45.03

EUR

08:56:42

Euronext Dublin (XMSM)

0XL3A00000000000ARB5CU

779

45.03

EUR

08:56:42

Euronext Dublin (XMSM)

0XL3A00000000000ARB5CV

81

45.04

EUR

08:56:55

Euronext Dublin (XMSM)

0XL3A00000000000ARB5DO

32

45.03

EUR

08:56:55

Euronext Dublin (XMSM)

0XL3A00000000000ARB5DP

32

45.03

EUR

08:56:55

Euronext Dublin (XMSM)

0XL3A00000000000ARB5DR

836

45.03

EUR

08:56:55

Euronext Dublin (XMSM)

0XL3A00000000000ARB5DQ

213

45.04

EUR

09:02:57

Euronext Dublin (XMSM)

0XL3A00000000000ARB5SE

1586

45.04

EUR

09:02:57

Euronext Dublin (XMSM)

0XL3A00000000000ARB5SD

150

45.02

EUR

09:03:06

Euronext Dublin (XMSM)

0XL3A00000000000ARB5SV

221

45.02

EUR

09:03:14

Euronext Dublin (XMSM)

0XL3A00000000000ARB5TC

151

45.02

EUR

09:03:14

Euronext Dublin (XMSM)

0XL3A00000000000ARB5TB

185

45.01

EUR

09:03:14

Euronext Dublin (XMSM)

0XL3A00000000000ARB5TD

71

45.03

EUR

09:03:27

Euronext Dublin (XMSM)

0XL3A00000000000ARB5TT

163

45.02

EUR

09:03:28

Euronext Dublin (XMSM)

0XL3A00000000000ARB5U4

180

45.02

EUR

09:03:28

Euronext Dublin (XMSM)

0XL3A00000000000ARB5U5

120

45.01

EUR

09:03:30

Euronext Dublin (XMSM)

0XL3A00000000000ARB5UB

115

45.00

EUR

09:03:32

Euronext Dublin (XMSM)

0XL3A00000000000ARB5UF

66

44.99

EUR

09:03:36

Euronext Dublin (XMSM)

0XL3A00000000000ARB5UK

106

44.99

EUR

09:03:36

Euronext Dublin (XMSM)

0XL3A00000000000ARB5UL

166

44.99

EUR

09:04:01

Euronext Dublin (XMSM)

0XL3A00000000000ARB5V6

65

44.98

EUR

09:04:05

Euronext Dublin (XMSM)

0XL3A00000000000ARB5VB

13

44.98

EUR

09:04:05

Euronext Dublin (XMSM)

0XL3A00000000000ARB5VC

14

44.98

EUR

09:04:05

Euronext Dublin (XMSM)

0XL3A00000000000ARB5VD

125

44.96

EUR

09:04:05

Euronext Dublin (XMSM)

0XL3A00000000000ARB5VG

23

44.96

EUR

09:04:05

Euronext Dublin (XMSM)

0XL3A00000000000ARB5VI

109

44.96

EUR

09:04:29

Euronext Dublin (XMSM)

0XL3A00000000000ARB60G

30

44.96

EUR

09:04:33

Euronext Dublin (XMSM)

0XL3A00000000000ARB60J

108

44.92

EUR

09:04:42

Euronext Dublin (XMSM)

0XL3A00000000000ARB60V

66

44.90

EUR

09:04:47

Euronext Dublin (XMSM)

0XL3A00000000000ARB614

69

44.90

EUR

09:05:28

Euronext Dublin (XMSM)

0XL3A00000000000ARB62Q

88

44.89

EUR

09:05:28

Euronext Dublin (XMSM)

0XL3A00000000000ARB62T

82

44.88

EUR

09:05:32

Euronext Dublin (XMSM)

0XL3A00000000000ARB638

66

44.87

EUR

09:05:44

Euronext Dublin (XMSM)

0XL3A00000000000ARB63R

102

44.85

EUR

09:06:05

Euronext Dublin (XMSM)

0XL3A00000000000ARB64S

63

44.84

EUR

09:06:26

Euronext Dublin (XMSM)

0XL3A00000000000ARB65U

78

44.84

EUR

09:06:45

Euronext Dublin (XMSM)

0XL3A00000000000ARB66J

63

44.83

EUR

09:06:45

Euronext Dublin (XMSM)

0XL3A00000000000ARB66K

14

44.83

EUR

09:06:45

Euronext Dublin (XMSM)

0XL3A00000000000ARB66L

265

44.81

EUR

09:06:55

Euronext Dublin (XMSM)

0XL3A00000000000ARB67D

2177

44.96

EUR

09:07:48

Euronext Dublin (XMSM)

0XL3A00000000000ARB69A

23

44.96

EUR

09:07:48

Euronext Dublin (XMSM)

0XL3A00000000000ARB69B

99

44.96

EUR

09:07:48

Euronext Dublin (XMSM)

0XL3A00000000000ARB69E

85

44.96

EUR

09:07:48

Euronext Dublin (XMSM)

0XL3A00000000000ARB69D

30

44.96

EUR

09:07:48

Euronext Dublin (XMSM)

0XL3A00000000000ARB69C

67

44.96

EUR

09:07:48

Euronext Dublin (XMSM)

0XL3A00000000000ARB69F

65

44.96

EUR

09:07:57

Euronext Dublin (XMSM)

0XL3A00000000000ARB69P

147

44.94

EUR

09:07:59

Euronext Dublin (XMSM)

0XL3A00000000000ARB69U

118

44.96

EUR

09:09:09

Euronext Dublin (XMSM)

0XL3A00000000000ARB6BT

458

44.96

EUR

09:09:09

Euronext Dublin (XMSM)

0XL3A00000000000ARB6BU

508

44.96

EUR

09:09:27

Euronext Dublin (XMSM)

0XL3A00000000000ARB6CE

130

44.96

EUR

09:09:27

Euronext Dublin (XMSM)

0XL3A00000000000ARB6CG

888

44.96

EUR

09:09:27

Euronext Dublin (XMSM)

0XL3A00000000000ARB6CH

63

44.98

EUR

09:09:29

Euronext Dublin (XMSM)

0XL3A00000000000ARB6CK

714

44.98

EUR

09:09:44

Euronext Dublin (XMSM)

0XL3A00000000000ARB6D4

65

44.98

EUR

09:09:44

Euronext Dublin (XMSM)

0XL3A00000000000ARB6D3

180

44.97

EUR

09:09:45

Euronext Dublin (XMSM)

0XL3A00000000000ARB6D7

420

44.97

EUR

09:09:45

Euronext Dublin (XMSM)

0XL3A00000000000ARB6D6

1853

44.96

EUR

09:09:56

Euronext Dublin (XMSM)

0XL3A00000000000ARB6DD

425

44.92

EUR

09:10:23

Euronext Dublin (XMSM)

0XL3A00000000000ARB6EH

132

44.99

EUR

09:11:23

Euronext Dublin (XMSM)

0XL3A00000000000ARB6G2

106

44.99

EUR

09:11:23

Euronext Dublin (XMSM)

0XL3A00000000000ARB6G3

157

44.98

EUR

09:11:24

Euronext Dublin (XMSM)

0XL3A00000000000ARB6G8

106

44.98

EUR

09:11:27

Euronext Dublin (XMSM)

0XL3A00000000000ARB6GB

245

44.97

EUR

09:11:29

Euronext Dublin (XMSM)

0XL3A00000000000ARB6GD

155

44.96

EUR

09:11:34

Euronext Dublin (XMSM)

0XL3A00000000000ARB6GM

86

44.96

EUR

09:11:34

Euronext Dublin (XMSM)

0XL3A00000000000ARB6GN

298

45.01

EUR

09:12:48

Euronext Dublin (XMSM)

0XL3A00000000000ARB6IF

161

45.00

EUR

09:12:55

Euronext Dublin (XMSM)

0XL3A00000000000ARB6IK

52

45.00

EUR

09:13:04

Euronext Dublin (XMSM)

0XL3A00000000000ARB6IP

103

45.00

EUR

09:13:04

Euronext Dublin (XMSM)

0XL3A00000000000ARB6IQ

114

44.99

EUR

09:13:05

Euronext Dublin (XMSM)

0XL3A00000000000ARB6IU

186

44.98

EUR

09:13:09

Euronext Dublin (XMSM)

0XL3A00000000000ARB6J6

93

44.97

EUR

09:13:28

Euronext Dublin (XMSM)

0XL3A00000000000ARB6JH

130

44.97

EUR

09:13:31

Euronext Dublin (XMSM)

0XL3A00000000000ARB6JM

74

44.96

EUR

09:13:35

Euronext Dublin (XMSM)

0XL3A00000000000ARB6K2

93

44.96

EUR

09:14:52

Euronext Dublin (XMSM)

0XL3A00000000000ARB6LU

185

44.97

EUR

09:15:14

Euronext Dublin (XMSM)

0XL3A00000000000ARB6MR

1

44.97

EUR

09:15:14

Euronext Dublin (XMSM)

0XL3A00000000000ARB6MV

150

44.96

EUR

09:15:33

Euronext Dublin (XMSM)

0XL3A00000000000ARB6NU

138

44.95

EUR

09:15:33

Euronext Dublin (XMSM)

0XL3A00000000000ARB6O0

18

44.94

EUR

09:15:50

Euronext Dublin (XMSM)

0XL3A00000000000ARB6OG

45

44.94

EUR

09:15:50

Euronext Dublin (XMSM)

0XL3A00000000000ARB6OH

92

44.92

EUR

09:15:57

Euronext Dublin (XMSM)

0XL3A00000000000ARB6OM

70

44.91

EUR

09:16:06

Euronext Dublin (XMSM)

0XL3A00000000000ARB6OV

109

44.89

EUR

09:16:19

Euronext Dublin (XMSM)

0XL3A00000000000ARB6PD

84

44.92

EUR

09:16:43

Euronext Dublin (XMSM)

0XL3A00000000000ARB6QB

94

44.92

EUR

09:17:56

Euronext Dublin (XMSM)

0XL3A00000000000ARB6RM

517

44.91

EUR

09:18:12

Euronext Dublin (XMSM)

0XL3A00000000000ARB6RU

254

44.90

EUR

09:18:19

Euronext Dublin (XMSM)

0XL3A00000000000ARB6S5

142

44.88

EUR

09:18:41

Euronext Dublin (XMSM)

0XL3A00000000000ARB6SK

134

44.89

EUR

09:18:41

Euronext Dublin (XMSM)

0XL3A00000000000ARB6SJ

103

44.88

EUR

09:18:47

Euronext Dublin (XMSM)

0XL3A00000000000ARB6SU

6

44.85

EUR

09:19:06

Euronext Dublin (XMSM)

0XL3A00000000000ARB6TU

137

44.85

EUR

09:19:06

Euronext Dublin (XMSM)

0XL3A00000000000ARB6TV

106

44.80

EUR

09:19:22

Euronext Dublin (XMSM)

0XL3A00000000000ARB6V2

71

44.79

EUR

09:19:28

Euronext Dublin (XMSM)

0XL3A00000000000ARB6VB

64

44.81

EUR

09:19:53

Euronext Dublin (XMSM)

0XL3A00000000000ARB701

103

44.79

EUR

09:19:55

Euronext Dublin (XMSM)

0XL3A00000000000ARB705

111

44.82

EUR

09:20:09

Euronext Dublin (XMSM)

0XL3A00000000000ARB70G

65

44.81

EUR

09:20:24

Euronext Dublin (XMSM)

0XL3A00000000000ARB715

124

44.80

EUR

09:20:32

Euronext Dublin (XMSM)

0XL3A00000000000ARB71K

110

44.79

EUR

09:20:44

Euronext Dublin (XMSM)

0XL3A00000000000ARB71Q

92

44.79

EUR

09:22:39

Euronext Dublin (XMSM)

0XL3A00000000000ARB74U

83

44.78

EUR

09:22:54

Euronext Dublin (XMSM)

0XL3A00000000000ARB758

121

44.73

EUR

09:23:17

Euronext Dublin (XMSM)

0XL3A00000000000ARB764

121

44.80

EUR

09:24:51

Euronext Dublin (XMSM)

0XL3A00000000000ARB79B

27

44.79

EUR

09:25:11

Euronext Dublin (XMSM)

0XL3A00000000000ARB7A9

39

44.79

EUR

09:25:11

Euronext Dublin (XMSM)

0XL3A00000000000ARB7AA

62

44.90

EUR

09:26:51

Euronext Dublin (XMSM)

0XL3A00000000000ARB7DF

159

44.89

EUR

09:26:51

Euronext Dublin (XMSM)

0XL3A00000000000ARB7DG

217

44.89

EUR

09:26:51

Euronext Dublin (XMSM)

0XL3A00000000000ARB7DH

224

44.89

EUR

09:26:52

Euronext Dublin (XMSM)

0XL3A00000000000ARB7DI

365

44.92

EUR

09:27:38

Euronext Dublin (XMSM)

0XL3A00000000000ARB7EQ

251

44.91

EUR

09:27:40

Euronext Dublin (XMSM)

0XL3A00000000000ARB7ES

255

44.91

EUR

09:28:32

Euronext Dublin (XMSM)

0XL3A00000000000ARB7GF

209

45.01

EUR

09:30:32

Euronext Dublin (XMSM)

0XL3A00000000000ARB7JP

164

45.02

EUR

09:31:00

Euronext Dublin (XMSM)

0XL3A00000000000ARB7KI

312

45.01

EUR

09:31:09

Euronext Dublin (XMSM)

0XL3A00000000000ARB7L3

230

45.02

EUR

09:33:05

Euronext Dublin (XMSM)

0XL3A00000000000ARB7NE

80

45.02

EUR

09:33:05

Euronext Dublin (XMSM)

0XL3A00000000000ARB7NF

103

45.01

EUR

09:33:14

Euronext Dublin (XMSM)

0XL3A00000000000ARB7NT

69

45.00

EUR

09:33:15

Euronext Dublin (XMSM)

0XL3A00000000000ARB7O0

100

45.04

EUR

09:34:20

Euronext Dublin (XMSM)

0XL3A00000000000ARB7QE

80

45.12

EUR

12:59:05

Euronext Dublin (XMSM)

0XL3100000000000ARBMOG

107

45.15

EUR

12:59:40

Euronext Dublin (XMSM)

0XL3100000000000ARBMPM

12

45.15

EUR

12:59:40

Euronext Dublin (XMSM)

0XL3100000000000ARBMPN

316

45.15

EUR

12:59:40

Euronext Dublin (XMSM)

0XL3100000000000ARBMPO

72

45.15

EUR

12:59:40

Euronext Dublin (XMSM)

0XL3100000000000ARBMPP

63

45.14

EUR

12:59:42

Euronext Dublin (XMSM)

0XL3100000000000ARBMQ4

120

45.14

EUR

12:59:42

Euronext Dublin (XMSM)

0XL3100000000000ARBMQ5

1

45.14

EUR

12:59:42

Euronext Dublin (XMSM)

0XL3100000000000ARBMQ6

90

45.13

EUR

12:59:47

Euronext Dublin (XMSM)

0XL3100000000000ARBMQC

94

45.12

EUR

12:59:48

Euronext Dublin (XMSM)

0XL3100000000000ARBMQF

127

45.11

EUR

13:00:12

Euronext Dublin (XMSM)

0XL3100000000000ARBMRT

106

45.09

EUR

13:00:39

Euronext Dublin (XMSM)

0XL3100000000000ARBMT2

15

45.09

EUR

13:01:03

Euronext Dublin (XMSM)

0XL3100000000000ARBMTM

80

45.09

EUR

13:01:03

Euronext Dublin (XMSM)

0XL3100000000000ARBMTN

18

45.08

EUR

13:01:08

Euronext Dublin (XMSM)

0XL3100000000000ARBMTU

212

45.12

EUR

13:01:35

Euronext Dublin (XMSM)

0XL3100000000000ARBMVH

97

45.12

EUR

13:01:35

Euronext Dublin (XMSM)

0XL3100000000000ARBMVI

71

45.11

EUR

13:01:36

Euronext Dublin (XMSM)

0XL3100000000000ARBMVL

86

45.11

EUR

13:01:48

Euronext Dublin (XMSM)

0XL3100000000000ARBN04

51

45.10

EUR

13:02:12

Euronext Dublin (XMSM)

0XL3100000000000ARBN0U

108

45.10

EUR

13:02:13

Euronext Dublin (XMSM)

0XL3100000000000ARBN15

16

45.10

EUR

13:02:13

Euronext Dublin (XMSM)

0XL3100000000000ARBN14

177

45.09

EUR

13:02:13

Euronext Dublin (XMSM)

0XL3100000000000ARBN16

58

45.08

EUR

13:02:16

Euronext Dublin (XMSM)

0XL3100000000000ARBN1D

70

45.08

EUR

13:02:16

Euronext Dublin (XMSM)

0XL3100000000000ARBN1E

76

45.09

EUR

13:02:41

Euronext Dublin (XMSM)

0XL3100000000000ARBN2H

199

45.07

EUR

13:05:12

Euronext Dublin (XMSM)

0XL3100000000000ARBN89

104

45.07

EUR

13:05:27

Euronext Dublin (XMSM)

0XL3100000000000ARBN8P

103

45.06

EUR

13:05:48

Euronext Dublin (XMSM)

0XL3100000000000ARBN9H

96

45.06

EUR

13:05:48

Euronext Dublin (XMSM)

0XL3100000000000ARBN9J

11

45.07

EUR

13:06:18

Euronext Dublin (XMSM)

0XL3100000000000ARBNAD

61

45.07

EUR

13:06:18

Euronext Dublin (XMSM)

0XL3100000000000ARBNAE

140

45.10

EUR

13:07:09

Euronext Dublin (XMSM)

0XL3100000000000ARBNCD

190

45.10

EUR

13:07:09

Euronext Dublin (XMSM)

0XL3100000000000ARBNCE

248

45.10

EUR

13:07:09

Euronext Dublin (XMSM)

0XL3100000000000ARBNCF

68

45.10

EUR

13:07:09

Euronext Dublin (XMSM)

0XL3100000000000ARBNCG

120

45.10

EUR

13:07:09

Euronext Dublin (XMSM)

0XL3100000000000ARBNCH

176

45.12

EUR

13:07:52

Euronext Dublin (XMSM)

0XL3100000000000ARBNDP

154

45.12

EUR

13:07:54

Euronext Dublin (XMSM)

0XL3100000000000ARBNDS

108

45.10

EUR

13:07:58

Euronext Dublin (XMSM)

0XL3100000000000ARBNE5

106

45.11

EUR

13:08:19

Euronext Dublin (XMSM)

0XL3100000000000ARBNF1

77

45.10

EUR

13:08:32

Euronext Dublin (XMSM)

0XL3100000000000ARBNFJ

19

45.10

EUR

13:08:39

Euronext Dublin (XMSM)

0XL3100000000000ARBNFQ

229

45.10

EUR

13:08:39

Euronext Dublin (XMSM)

0XL3100000000000ARBNFR

127

45.09

EUR

13:08:40

Euronext Dublin (XMSM)

0XL3100000000000ARBNFS

96

45.09

EUR

13:08:48

Euronext Dublin (XMSM)

0XL3100000000000ARBNGA

141

45.08

EUR

13:08:49

Euronext Dublin (XMSM)

0XL3100000000000ARBNGD

57

45.08

EUR

13:08:49

Euronext Dublin (XMSM)

0XL3100000000000ARBNGE

54

45.08

EUR

13:08:53

Euronext Dublin (XMSM)

0XL3100000000000ARBNGI

80

45.07

EUR

13:08:57

Euronext Dublin (XMSM)

0XL3100000000000ARBNGK

66

45.05

EUR

13:09:05

Euronext Dublin (XMSM)

0XL3100000000000ARBNH8

128

45.08

EUR

13:10:00

Euronext Dublin (XMSM)

0XL3100000000000ARBNJT

159

45.09

EUR

13:10:36

Euronext Dublin (XMSM)

0XL3100000000000ARBNKT

93

45.09

EUR

13:10:38

Euronext Dublin (XMSM)

0XL3100000000000ARBNKV

69

45.09

EUR

13:10:38

Euronext Dublin (XMSM)

0XL3100000000000ARBNL0

164

45.13

EUR

13:11:42

Euronext Dublin (XMSM)

0XL3100000000000ARBNO0

136

45.12

EUR

13:11:45

Euronext Dublin (XMSM)

0XL3100000000000ARBNO7

140

45.11

EUR

13:11:45

Euronext Dublin (XMSM)

0XL3100000000000ARBNO8

108

45.15

EUR

13:12:17

Euronext Dublin (XMSM)

0XL3100000000000ARBNQ5

215

45.13

EUR

13:12:18

Euronext Dublin (XMSM)

0XL3100000000000ARBNQ7

176

45.13

EUR

13:12:39

Euronext Dublin (XMSM)

0XL3100000000000ARBNR2

103

45.12

EUR

13:12:39

Euronext Dublin (XMSM)

0XL3100000000000ARBNR3

95

45.12

EUR

13:13:02

Euronext Dublin (XMSM)

0XL3100000000000ARBNS0

12

45.12

EUR

13:13:28

Euronext Dublin (XMSM)

0XL3100000000000ARBNSF

58

45.12

EUR

13:13:28

Euronext Dublin (XMSM)

0XL3100000000000ARBNSG

16

45.12

EUR

13:13:30

Euronext Dublin (XMSM)

0XL3100000000000ARBNSJ

148

45.11

EUR

13:13:47

Euronext Dublin (XMSM)

0XL3100000000000ARBNSV

88

45.11

EUR

13:13:52

Euronext Dublin (XMSM)

0XL3100000000000ARBNTA

124

45.11

EUR

13:13:52

Euronext Dublin (XMSM)

0XL3100000000000ARBNT9

106

45.10

EUR

13:13:52

Euronext Dublin (XMSM)

0XL3100000000000ARBNTC

73

45.09

EUR

13:13:59

Euronext Dublin (XMSM)

0XL3100000000000ARBNTS

153

45.09

EUR

13:14:03

Euronext Dublin (XMSM)

0XL3100000000000ARBNU4

52

45.08

EUR

13:14:15

Euronext Dublin (XMSM)

0XL3100000000000ARBNUI

9

45.08

EUR

13:14:15

Euronext Dublin (XMSM)

0XL3100000000000ARBNUH

9

45.08

EUR

13:14:15

Euronext Dublin (XMSM)

0XL3100000000000ARBNUL

10

45.08

EUR

13:14:22

Euronext Dublin (XMSM)

0XL3100000000000ARBNUQ

5

45.08

EUR

13:14:22

Euronext Dublin (XMSM)

0XL3100000000000ARBNUT

76

45.08

EUR

13:14:22

Euronext Dublin (XMSM)

0XL3100000000000ARBNUU

138

45.07

EUR

13:14:24

Euronext Dublin (XMSM)

0XL3100000000000ARBNUV

88

45.06

EUR

13:14:34

Euronext Dublin (XMSM)

0XL3100000000000ARBNV7

220

45.03

EUR

13:15:01

Euronext Dublin (XMSM)

0XL3100000000000ARBO1G

106

45.01

EUR

13:15:06

Euronext Dublin (XMSM)

0XL3100000000000ARBO29

63

45.01

EUR

13:15:06

Euronext Dublin (XMSM)

0XL3100000000000ARBO2A

89

45.00

EUR

13:15:06

Euronext Dublin (XMSM)

0XL3100000000000ARBO2H

109

44.96

EUR

13:15:08

Euronext Dublin (XMSM)

0XL3100000000000ARBO2U

96

44.94

EUR

13:15:12

Euronext Dublin (XMSM)

0XL3100000000000ARBO3R

77

44.95

EUR

13:15:12

Euronext Dublin (XMSM)

0XL3100000000000ARBO3Q

135

44.93

EUR

13:15:26

Euronext Dublin (XMSM)

0XL3100000000000ARBO4M

84

44.93

EUR

13:15:26

Euronext Dublin (XMSM)

0XL3100000000000ARBO4L

85

44.90

EUR

13:15:30

Euronext Dublin (XMSM)

0XL3100000000000ARBO5G

369

44.90

EUR

13:15:30

Euronext Dublin (XMSM)

0XL3100000000000ARBO5H

163

44.89

EUR

13:15:30

Euronext Dublin (XMSM)

0XL3100000000000ARBO5I

136

44.87

EUR

13:15:39

Euronext Dublin (XMSM)

0XL3100000000000ARBO5R

421

45.00

EUR

13:16:12

Euronext Dublin (XMSM)

0XL3100000000000ARBO9C

76

45.00

EUR

13:16:19

Euronext Dublin (XMSM)

0XL3100000000000ARBO9R

1375

45.02

EUR

13:16:27

Euronext Dublin (XMSM)

0XL3100000000000ARBOA0

839

45.01

EUR

13:16:34

Euronext Dublin (XMSM)

0XL3100000000000ARBOA7

1703

45.01

EUR

13:16:34

Euronext Dublin (XMSM)

0XL3100000000000ARBOA8

265

44.97

EUR

13:16:40

Euronext Dublin (XMSM)

0XL3100000000000ARBOAG

102

44.97

EUR

13:16:40

Euronext Dublin (XMSM)

0XL3100000000000ARBOAH

307

44.97

EUR

13:16:40

Euronext Dublin (XMSM)

0XL3100000000000ARBOAI

257

44.96

EUR

13:16:41

Euronext Dublin (XMSM)

0XL3100000000000ARBOAK

155

44.95

EUR

13:16:46

Euronext Dublin (XMSM)

0XL3100000000000ARBOB4

65

44.94

EUR

13:16:50

Euronext Dublin (XMSM)

0XL3100000000000ARBOBE

80

44.94

EUR

13:16:52

Euronext Dublin (XMSM)

0XL3100000000000ARBOBF

114

44.93

EUR

13:16:52

Euronext Dublin (XMSM)

0XL3100000000000ARBOBG

101

44.93

EUR

13:16:57

Euronext Dublin (XMSM)

0XL3100000000000ARBOBN

130

44.92

EUR

13:17:00

Euronext Dublin (XMSM)

0XL3100000000000ARBOBQ

114

44.92

EUR

13:17:00

Euronext Dublin (XMSM)

0XL3100000000000ARBOBR

113

44.91

EUR

13:17:05

Euronext Dublin (XMSM)

0XL3100000000000ARBOC8

65

44.92

EUR

13:17:14

Euronext Dublin (XMSM)

0XL3100000000000ARBOD7

326

44.92

EUR

13:17:15

Euronext Dublin (XMSM)

0XL3100000000000ARBOD8

144

44.91

EUR

13:17:50

Euronext Dublin (XMSM)

0XL3100000000000ARBOFB

89

44.90

EUR

13:17:51

Euronext Dublin (XMSM)

0XL3100000000000ARBOFE

104

44.89

EUR

13:17:51

Euronext Dublin (XMSM)

0XL3100000000000ARBOFF

66

44.94

EUR

13:18:06

Euronext Dublin (XMSM)

0XL3100000000000ARBOG7

79

44.92

EUR

13:18:22

Euronext Dublin (XMSM)

0XL3100000000000ARBOGQ

80

44.93

EUR

13:19:00

Euronext Dublin (XMSM)

0XL3100000000000ARBOHE

136

44.91

EUR

13:19:02

Euronext Dublin (XMSM)

0XL3100000000000ARBOHR

141

44.90

EUR

13:19:13

Euronext Dublin (XMSM)

0XL3100000000000ARBOI6

64

44.89

EUR

13:19:14

Euronext Dublin (XMSM)

0XL3100000000000ARBOI8

77

44.88

EUR

13:19:21

Euronext Dublin (XMSM)

0XL3100000000000ARBOII

111

44.88

EUR

13:19:21

Euronext Dublin (XMSM)

0XL3100000000000ARBOIJ

91

44.86

EUR

13:19:49

Euronext Dublin (XMSM)

0XL3100000000000ARBOJF

95

44.86

EUR

13:19:49

Euronext Dublin (XMSM)

0XL3100000000000ARBOJG

109

44.85

EUR

13:19:52

Euronext Dublin (XMSM)

0XL3100000000000ARBOJL

115

44.83

EUR

13:20:02

Euronext Dublin (XMSM)

0XL3100000000000ARBOK4

93

44.81

EUR

13:20:16

Euronext Dublin (XMSM)

0XL3100000000000ARBOKR

407

44.78

EUR

13:20:22

Euronext Dublin (XMSM)

0XL3100000000000ARBOLF

182

44.77

EUR

13:20:24

Euronext Dublin (XMSM)

0XL3100000000000ARBOLM

64

44.75

EUR

13:20:55

Euronext Dublin (XMSM)

0XL3100000000000ARBON7

142

44.75

EUR

13:20:55

Euronext Dublin (XMSM)

0XL3100000000000ARBON8

196

44.75

EUR

13:21:02

Euronext Dublin (XMSM)

0XL3100000000000ARBONO

95

44.74

EUR

13:21:03

Euronext Dublin (XMSM)

0XL3100000000000ARBONS

356

44.73

EUR

13:21:08

Euronext Dublin (XMSM)

0XL3100000000000ARBOOB

118

44.72

EUR

13:21:08

Euronext Dublin (XMSM)

0XL3100000000000ARBOOC

87

44.72

EUR

13:21:11

Euronext Dublin (XMSM)

0XL3100000000000ARBOOK

94

44.72

EUR

13:21:13

Euronext Dublin (XMSM)

0XL3100000000000ARBOOO

69

44.71

EUR

13:21:18

Euronext Dublin (XMSM)

0XL3100000000000ARBOP8

121

44.70

EUR

13:21:18

Euronext Dublin (XMSM)

0XL3100000000000ARBOP9

19

44.69

EUR

13:21:24

Euronext Dublin (XMSM)

0XL3100000000000ARBOPN

75

44.71

EUR

13:21:59

Euronext Dublin (XMSM)

0XL3100000000000ARBORM

4

44.71

EUR

13:21:59

Euronext Dublin (XMSM)

0XL3100000000000ARBORN

56

44.74

EUR

13:22:55

Euronext Dublin (XMSM)

0XL3100000000000ARBOTJ

182

44.74

EUR

13:22:55

Euronext Dublin (XMSM)

0XL3100000000000ARBOTI

135

44.73

EUR

13:22:56

Euronext Dublin (XMSM)

0XL3100000000000ARBOTQ

78

44.72

EUR

13:23:05

Euronext Dublin (XMSM)

0XL3100000000000ARBOU7

125

44.77

EUR

13:23:25

Euronext Dublin (XMSM)

0XL3100000000000ARBOVO

399

44.77

EUR

13:24:17

Euronext Dublin (XMSM)

0XL3100000000000ARBP1V

1135

44.77

EUR

13:24:17

Euronext Dublin (XMSM)

0XL3100000000000ARBP1U

195

44.88

EUR

13:25:05

Euronext Dublin (XMSM)

0XL3100000000000ARBP63

134

44.87

EUR

13:25:14

Euronext Dublin (XMSM)

0XL3100000000000ARBP6R

150

44.86

EUR

13:25:14

Euronext Dublin (XMSM)

0XL3100000000000ARBP6S

217

44.86

EUR

13:25:14

Euronext Dublin (XMSM)

0XL3100000000000ARBP6T

160

44.85

EUR

13:25:14

Euronext Dublin (XMSM)

0XL3100000000000ARBP70

134

44.85

EUR

13:25:20

Euronext Dublin (XMSM)

0XL3100000000000ARBP79

64

44.85

EUR

13:25:54

Euronext Dublin (XMSM)

0XL3100000000000ARBP98

25

44.85

EUR

13:25:54

Euronext Dublin (XMSM)

0XL3100000000000ARBP99

110

44.84

EUR

13:25:54

Euronext Dublin (XMSM)

0XL3100000000000ARBP9A

120

44.85

EUR

13:25:54

Euronext Dublin (XMSM)

0XL3100000000000ARBP9B

30

44.85

EUR

13:25:54

Euronext Dublin (XMSM)

0XL3100000000000ARBP9C

65

44.84

EUR

13:26:15

Euronext Dublin (XMSM)

0XL3100000000000ARBPAB

11

44.84

EUR

13:26:35

Euronext Dublin (XMSM)

0XL3100000000000ARBPB7

69

44.83

EUR

13:26:43

Euronext Dublin (XMSM)

0XL3100000000000ARBPBF

91

44.82

EUR

13:26:43

Euronext Dublin (XMSM)

0XL3100000000000ARBPBG

111

44.82

EUR

13:26:43

Euronext Dublin (XMSM)

0XL3100000000000ARBPBI

89

44.81

EUR

13:27:14

Euronext Dublin (XMSM)

0XL3100000000000ARBPCI

69

44.80

EUR

13:27:19

Euronext Dublin (XMSM)

0XL3100000000000ARBPCJ

68

44.77

EUR

13:27:50

Euronext Dublin (XMSM)

0XL3100000000000ARBPEB

156

44.83

EUR

13:29:12

Euronext Dublin (XMSM)

0XL3100000000000ARBPIB

44

44.87

EUR

13:29:59

Euronext Dublin (XMSM)

0XL3100000000000ARBPKL

125

44.88

EUR

13:29:59

Euronext Dublin (XMSM)

0XL3100000000000ARBPKN

77

44.88

EUR

13:29:59

Euronext Dublin (XMSM)

0XL3100000000000ARBPKO

170

44.88

EUR

13:29:59

Euronext Dublin (XMSM)

0XL3100000000000ARBPKM

529

44.86

EUR

13:30:01

Euronext Dublin (XMSM)

0XL3100000000000ARBPKV

6

44.85

EUR

13:30:01

Euronext Dublin (XMSM)

0XL3100000000000ARBPL0

100

44.85

EUR

13:30:01

Euronext Dublin (XMSM)

0XL3100000000000ARBPL1

8

44.85

EUR

13:30:01

Euronext Dublin (XMSM)

0XL3100000000000ARBPL2

340

44.85

EUR

13:30:02

Euronext Dublin (XMSM)

0XL3100000000000ARBPLA

531

44.84

EUR

13:30:02

Euronext Dublin (XMSM)

0XL3100000000000ARBPLB

404

44.82

EUR

13:30:07

Euronext Dublin (XMSM)

0XL3100000000000ARBPLO

249

44.82

EUR

13:30:13

Euronext Dublin (XMSM)

0XL3100000000000ARBPMC

15

44.82

EUR

13:30:13

Euronext Dublin (XMSM)

0XL3100000000000ARBPMD

43

44.81

EUR

13:30:13

Euronext Dublin (XMSM)

0XL3100000000000ARBPME

50

44.81

EUR

13:30:13

Euronext Dublin (XMSM)

0XL3100000000000ARBPMF

50

44.81

EUR

13:30:13

Euronext Dublin (XMSM)

0XL3100000000000ARBPMG

690

44.85

EUR

13:30:20

Euronext Dublin (XMSM)

0XL3100000000000ARBPNG

268

44.84

EUR

13:30:20

Euronext Dublin (XMSM)

0XL3100000000000ARBPNH

51

44.83

EUR

13:30:23

Euronext Dublin (XMSM)

0XL3100000000000ARBPNO

100

44.83

EUR

13:30:23

Euronext Dublin (XMSM)

0XL3100000000000ARBPNP

100

44.82

EUR

13:30:25

Euronext Dublin (XMSM)

0XL3100000000000ARBPO5

118

44.83

EUR

13:30:25

Euronext Dublin (XMSM)

0XL3100000000000ARBPO4

299

44.84

EUR

13:30:33

Euronext Dublin (XMSM)

0XL3100000000000ARBPP2

128

44.85

EUR

13:30:46

Euronext Dublin (XMSM)

0XL3100000000000ARBPS2

70

44.84

EUR

13:30:46

Euronext Dublin (XMSM)

0XL3100000000000ARBPS5

239

44.84

EUR

13:30:54

Euronext Dublin (XMSM)

0XL3100000000000ARBPSR

17

44.83

EUR

13:30:54

Euronext Dublin (XMSM)

0XL3100000000000ARBPST

212

44.83

EUR

13:30:54

Euronext Dublin (XMSM)

0XL3100000000000ARBPSU

192

44.82

EUR

13:31:00

Euronext Dublin (XMSM)

0XL3100000000000ARBPTA

50

44.82

EUR

13:31:00

Euronext Dublin (XMSM)

0XL3100000000000ARBPTB

43

44.82

EUR

13:31:00

Euronext Dublin (XMSM)

0XL3100000000000ARBPTC

130

44.81

EUR

13:31:00

Euronext Dublin (XMSM)

0XL3100000000000ARBPTD

148

44.79

EUR

13:31:14

Euronext Dublin (XMSM)

0XL3100000000000ARBPUS

63

44.79

EUR

13:31:20

Euronext Dublin (XMSM)

0XL3100000000000ARBPV4

106

44.79

EUR

13:31:31

Euronext Dublin (XMSM)

0XL3100000000000ARBPVV

161

44.85

EUR

13:31:42

Euronext Dublin (XMSM)

0XL3100000000000ARBQ0F

232

44.82

EUR

13:31:45

Euronext Dublin (XMSM)

0XL3100000000000ARBQ0P

130

44.81

EUR

13:31:45

Euronext Dublin (XMSM)

0XL3100000000000ARBQ0Q

61

44.80

EUR

13:31:45

Euronext Dublin (XMSM)

0XL3100000000000ARBQ0R

58

44.80

EUR

13:31:45

Euronext Dublin (XMSM)

0XL3100000000000ARBQ0S

115

44.81

EUR

13:31:58

Euronext Dublin (XMSM)

0XL3100000000000ARBQ1L

186

44.81

EUR

13:32:26

Euronext Dublin (XMSM)

0XL3100000000000ARBQ30

108

44.79

EUR

13:32:30

Euronext Dublin (XMSM)

0XL3100000000000ARBQ3B

210

44.79

EUR

13:32:30

Euronext Dublin (XMSM)

0XL3100000000000ARBQ3C

176

44.78

EUR

13:32:30

Euronext Dublin (XMSM)

0XL3100000000000ARBQ3E

364

44.76

EUR

13:32:39

Euronext Dublin (XMSM)

0XL3100000000000ARBQ48

314

44.75

EUR

13:32:58

Euronext Dublin (XMSM)

0XL3100000000000ARBQ5B

1

44.75

EUR

13:32:58

Euronext Dublin (XMSM)

0XL3100000000000ARBQ5D

166

44.75

EUR

13:32:58

Euronext Dublin (XMSM)

0XL3100000000000ARBQ5C

79

44.74

EUR

13:33:00

Euronext Dublin (XMSM)

0XL3100000000000ARBQ5N

18

44.74

EUR

13:33:00

Euronext Dublin (XMSM)

0XL3100000000000ARBQ5P

218

44.74

EUR

13:33:08

Euronext Dublin (XMSM)

0XL3100000000000ARBQ5V

192

44.73

EUR

13:33:10

Euronext Dublin (XMSM)

0XL3100000000000ARBQ63

160

44.76

EUR

13:33:52

Euronext Dublin (XMSM)

0XL3100000000000ARBQ89

107

44.74

EUR

13:34:02

Euronext Dublin (XMSM)

0XL3100000000000ARBQ97

122

44.73

EUR

13:34:02

Euronext Dublin (XMSM)

0XL3100000000000ARBQ9C

299

44.77

EUR

13:34:22

Euronext Dublin (XMSM)

0XL3100000000000ARBQA3

31

44.77

EUR

13:34:34

Euronext Dublin (XMSM)

0XL3100000000000ARBQAM

94

44.77

EUR

13:34:34

Euronext Dublin (XMSM)

0XL3100000000000ARBQAN

184

44.76

EUR

13:34:44

Euronext Dublin (XMSM)

0XL3100000000000ARBQAU

268

44.75

EUR

13:34:45

Euronext Dublin (XMSM)

0XL3100000000000ARBQB1

120

44.76

EUR

13:34:45

Euronext Dublin (XMSM)

0XL3100000000000ARBQB2

236

44.84

EUR

13:35:27

Euronext Dublin (XMSM)

0XL3100000000000ARBQE3

320

44.84

EUR

13:35:27

Euronext Dublin (XMSM)

0XL3100000000000ARBQE4

29

44.84

EUR

13:35:27

Euronext Dublin (XMSM)

0XL3100000000000ARBQE6

69

44.84

EUR

13:35:27

Euronext Dublin (XMSM)

0XL3100000000000ARBQE5

242

44.84

EUR

13:35:27

Euronext Dublin (XMSM)

0XL3100000000000ARBQE7

17

44.82

EUR

13:35:31

Euronext Dublin (XMSM)

0XL3100000000000ARBQED

132

44.82

EUR

13:35:31

Euronext Dublin (XMSM)

0XL3100000000000ARBQEC

400

44.82

EUR

13:35:40

Euronext Dublin (XMSM)

0XL3100000000000ARBQEL

45

44.82

EUR

13:35:40

Euronext Dublin (XMSM)

0XL3100000000000ARBQEN

36

44.81

EUR

13:35:40

Euronext Dublin (XMSM)

0XL3100000000000ARBQEO

173

44.82

EUR

13:35:40

Euronext Dublin (XMSM)

0XL3100000000000ARBQEP

239

44.81

EUR

13:35:40

Euronext Dublin (XMSM)

0XL3100000000000ARBQEQ

143

44.79

EUR

13:35:46

Euronext Dublin (XMSM)

0XL3100000000000ARBQG8

117

44.79

EUR

13:35:47

Euronext Dublin (XMSM)

0XL3100000000000ARBQGD

73

44.81

EUR

13:36:08

Euronext Dublin (XMSM)

0XL3100000000000ARBQHB

90

44.79

EUR

13:36:18

Euronext Dublin (XMSM)

0XL3100000000000ARBQI1

74

44.80

EUR

13:36:18

Euronext Dublin (XMSM)

0XL3100000000000ARBQI2

97

44.77

EUR

13:36:20

Euronext Dublin (XMSM)

0XL3100000000000ARBQI6

131

44.77

EUR

13:36:20

Euronext Dublin (XMSM)

0XL3100000000000ARBQI7

75

44.76

EUR

13:36:35

Euronext Dublin (XMSM)

0XL3100000000000ARBQIU

74

44.73

EUR

13:36:45

Euronext Dublin (XMSM)

0XL3100000000000ARBQJH

103

44.73

EUR

13:37:21

Euronext Dublin (XMSM)

0XL3100000000000ARBQPL

122

44.88

EUR

13:38:11

Euronext Dublin (XMSM)

0XL3100000000000ARBQTI

82

44.89

EUR

13:38:24

Euronext Dublin (XMSM)

0XL3100000000000ARBQV5

114

44.89

EUR

13:38:38

Euronext Dublin (XMSM)

0XL3100000000000ARBQVR

96

44.91

EUR

13:39:28

Euronext Dublin (XMSM)

0XL3100000000000ARBR2S

203

44.93

EUR

13:40:19

Euronext Dublin (XMSM)

0XL3100000000000ARBR6H

135

44.92

EUR

13:40:19

Euronext Dublin (XMSM)

0XL3100000000000ARBR6I

80

44.91

EUR

13:40:19

Euronext Dublin (XMSM)

0XL3100000000000ARBR6L

83

44.91

EUR

13:40:19

Euronext Dublin (XMSM)

0XL3100000000000ARBR6K

17

44.90

EUR

13:40:19

Euronext Dublin (XMSM)

0XL3100000000000ARBR6M

46

44.90

EUR

13:40:19

Euronext Dublin (XMSM)

0XL3100000000000ARBR6N

68

44.90

EUR

13:40:19

Euronext Dublin (XMSM)

0XL3100000000000ARBR6O

143

44.89

EUR

13:40:22

Euronext Dublin (XMSM)

0XL3100000000000ARBR6Q

145

44.89

EUR

13:40:22

Euronext Dublin (XMSM)

0XL3100000000000ARBR6R

67

44.92

EUR

13:40:50

Euronext Dublin (XMSM)

0XL3100000000000ARBR7O

85

44.92

EUR

13:40:50

Euronext Dublin (XMSM)

0XL3100000000000ARBR7R

14

44.92

EUR

13:40:50

Euronext Dublin (XMSM)

0XL3100000000000ARBR7S

51

45.00

EUR

13:41:03

Euronext Dublin (XMSM)

0XL3100000000000ARBR93

157

45.01

EUR

13:41:10

Euronext Dublin (XMSM)

0XL3100000000000ARBRA0

25

45.01

EUR

13:41:10

Euronext Dublin (XMSM)

0XL3100000000000ARBR9V

100

45.06

EUR

13:41:17

Euronext Dublin (XMSM)

0XL3100000000000ARBRAQ

50

45.06

EUR

13:41:17

Euronext Dublin (XMSM)

0XL3100000000000ARBRAR

300

45.06

EUR

13:41:18

Euronext Dublin (XMSM)

0XL3100000000000ARBRB3

580

45.06

EUR

13:41:18

Euronext Dublin (XMSM)

0XL3100000000000ARBRBB

136

45.04

EUR

13:41:20

Euronext Dublin (XMSM)

0XL3100000000000ARBRBN

97

45.03

EUR

13:41:20

Euronext Dublin (XMSM)

0XL3100000000000ARBRBS

75

45.03

EUR

13:41:20

Euronext Dublin (XMSM)

0XL3100000000000ARBRBT

292

45.03

EUR

13:41:20

Euronext Dublin (XMSM)

0XL3100000000000ARBRBU

115

45.03

EUR

13:41:20

Euronext Dublin (XMSM)

0XL3100000000000ARBRBR

284

45.03

EUR

13:41:22

Euronext Dublin (XMSM)

0XL3100000000000ARBRC5

49

45.00

EUR

13:41:29

Euronext Dublin (XMSM)

0XL3100000000000ARBRCI

112

45.01

EUR

13:41:29

Euronext Dublin (XMSM)

0XL3100000000000ARBRCH

79

45.00

EUR

13:41:29

Euronext Dublin (XMSM)

0XL3100000000000ARBRCJ

94

45.01

EUR

13:41:38

Euronext Dublin (XMSM)

0XL3100000000000ARBRD0

179

45.01

EUR

13:41:41

Euronext Dublin (XMSM)

0XL3100000000000ARBRD4

161

45.01

EUR

13:42:25

Euronext Dublin (XMSM)

0XL3100000000000ARBRF7

358

45.00

EUR

13:42:26

Euronext Dublin (XMSM)

0XL3100000000000ARBRFA

329

45.01

EUR

13:42:26

Euronext Dublin (XMSM)

0XL3100000000000ARBRFB

123

45.00

EUR

13:42:31

Euronext Dublin (XMSM)

0XL3100000000000ARBRFH

289

45.03

EUR

13:42:50

Euronext Dublin (XMSM)

0XL3100000000000ARBRGC

125

45.02

EUR

13:42:54

Euronext Dublin (XMSM)

0XL3100000000000ARBRGJ

309

45.01

EUR

13:42:54

Euronext Dublin (XMSM)

0XL3100000000000ARBRGK

147

45.00

EUR

13:42:58

Euronext Dublin (XMSM)

0XL3100000000000ARBRHJ

5

45.00

EUR

13:42:58

Euronext Dublin (XMSM)

0XL3100000000000ARBRHK

161

44.99

EUR

13:42:58

Euronext Dublin (XMSM)

0XL3100000000000ARBRHL

1

44.99

EUR

13:43:04

Euronext Dublin (XMSM)

0XL3100000000000ARBRI4

150

44.99

EUR

13:43:04

Euronext Dublin (XMSM)

0XL3100000000000ARBRI3

137

44.98

EUR

13:43:04

Euronext Dublin (XMSM)

0XL3100000000000ARBRI5

68

44.97

EUR

13:43:15

Euronext Dublin (XMSM)

0XL3100000000000ARBRJ0

173

44.96

EUR

13:43:18

Euronext Dublin (XMSM)

0XL3100000000000ARBRJ6

80

45.00

EUR

13:43:45

Euronext Dublin (XMSM)

0XL3100000000000ARBRKB

34

44.97

EUR

13:44:09

Euronext Dublin (XMSM)

0XL3100000000000ARBRLV

68

44.99

EUR

13:44:44

Euronext Dublin (XMSM)

0XL3100000000000ARBRO9

2

44.97

EUR

13:44:53

Euronext Dublin (XMSM)

0XL3100000000000ARBROL

35

44.97

EUR

13:44:53

Euronext Dublin (XMSM)

0XL3100000000000ARBROJ

40

44.97

EUR

13:44:53

Euronext Dublin (XMSM)

0XL3100000000000ARBROK

10

44.97

EUR

13:44:53

Euronext Dublin (XMSM)

0XL3100000000000ARBROM

5

44.97

EUR

13:44:53

Euronext Dublin (XMSM)

0XL3100000000000ARBRON

162

45.07

EUR

13:45:23

Euronext Dublin (XMSM)

0XL3100000000000ARBRRA

381

45.05

EUR

13:45:26

Euronext Dublin (XMSM)

0XL3100000000000ARBRRC

87

45.04

EUR

13:45:26

Euronext Dublin (XMSM)

0XL3100000000000ARBRRF

27

45.04

EUR

13:45:26

Euronext Dublin (XMSM)

0XL3100000000000ARBRRE

10

45.06

EUR

13:45:50

Euronext Dublin (XMSM)

0XL3100000000000ARBRT1

24

45.06

EUR

13:45:50

Euronext Dublin (XMSM)

0XL3100000000000ARBRT2

211

45.06

EUR

13:45:50

Euronext Dublin (XMSM)

0XL3100000000000ARBRT3

356

45.05

EUR

13:45:55

Euronext Dublin (XMSM)

0XL3100000000000ARBRTR

837

45.05

EUR

13:45:55

Euronext Dublin (XMSM)

0XL3100000000000ARBRTS

1

45.05

EUR

13:45:55

Euronext Dublin (XMSM)

0XL3100000000000ARBRTT

120

45.06

EUR

13:45:55

Euronext Dublin (XMSM)

0XL3100000000000ARBRTU

118

45.06

EUR

13:45:55

Euronext Dublin (XMSM)

0XL3100000000000ARBRTV

146

45.05

EUR

13:46:02

Euronext Dublin (XMSM)

0XL3100000000000ARBRUA

10

45.05

EUR

13:46:02

Euronext Dublin (XMSM)

0XL3100000000000ARBRUC

25

45.05

EUR

13:46:02

Euronext Dublin (XMSM)

0XL3100000000000ARBRUF

64

45.05

EUR

13:46:02

Euronext Dublin (XMSM)

0XL3100000000000ARBRUE

146

45.05

EUR

13:46:03

Euronext Dublin (XMSM)

0XL3100000000000ARBRUH

21

45.04

EUR

13:46:03

Euronext Dublin (XMSM)

0XL3100000000000ARBRUI

63

45.04

EUR

13:46:03

Euronext Dublin (XMSM)

0XL3100000000000ARBRUJ

75

45.04

EUR

13:46:03

Euronext Dublin (XMSM)

0XL3100000000000ARBRUK

327

45.01

EUR

13:46:11

Euronext Dublin (XMSM)

0XL3100000000000ARBS0C

99

45.00

EUR

13:46:15

Euronext Dublin (XMSM)

0XL3100000000000ARBS0H

128

45.00

EUR

13:46:19

Euronext Dublin (XMSM)

0XL3100000000000ARBS0O

75

44.97

EUR

13:46:24

Euronext Dublin (XMSM)

0XL3100000000000ARBS0R

438

45.00

EUR

13:46:33

Euronext Dublin (XMSM)

0XL3100000000000ARBS1A

270

44.99

EUR

13:46:35

Euronext Dublin (XMSM)

0XL3100000000000ARBS1L

88

44.98

EUR

13:46:37

Euronext Dublin (XMSM)

0XL3100000000000ARBS1P

356

44.97

EUR

13:46:53

Euronext Dublin (XMSM)

0XL3100000000000ARBS2D

36

44.96

EUR

13:46:53

Euronext Dublin (XMSM)

0XL3100000000000ARBS2I

29

44.96

EUR

13:46:53

Euronext Dublin (XMSM)

0XL3100000000000ARBS2J

150

44.95

EUR

13:47:00

Euronext Dublin (XMSM)

0XL3100000000000ARBS34

125

44.95

EUR

13:47:05

Euronext Dublin (XMSM)

0XL3100000000000ARBS3S

94

44.96

EUR

13:47:46

Euronext Dublin (XMSM)

0XL3100000000000ARBS5H

74

44.94

EUR

13:47:46

Euronext Dublin (XMSM)

0XL3100000000000ARBS5J

41

44.94

EUR

13:47:46

Euronext Dublin (XMSM)

0XL3100000000000ARBS5M

12

44.94

EUR

13:47:46

Euronext Dublin (XMSM)

0XL3100000000000ARBS5K

11

44.94

EUR

13:47:46

Euronext Dublin (XMSM)

0XL3100000000000ARBS5L

15

44.94

EUR

13:47:46

Euronext Dublin (XMSM)

0XL3100000000000ARBS5N

112

44.93

EUR

13:47:46

Euronext Dublin (XMSM)

0XL3100000000000ARBS5O

64

44.96

EUR

13:48:02

Euronext Dublin (XMSM)

0XL3100000000000ARBS6M

92

44.95

EUR

13:48:15

Euronext Dublin (XMSM)

0XL3100000000000ARBS78

77

44.96

EUR

13:48:33

Euronext Dublin (XMSM)

0XL3100000000000ARBS84

84

44.95

EUR

13:48:36

Euronext Dublin (XMSM)

0XL3100000000000ARBS8B

101

44.94

EUR

13:48:37

Euronext Dublin (XMSM)

0XL3100000000000ARBS8E

63

44.94

EUR

13:48:48

Euronext Dublin (XMSM)

0XL3100000000000ARBS8S

100

44.94

EUR

13:48:48

Euronext Dublin (XMSM)

0XL3100000000000ARBS8T

158

44.95

EUR

13:49:04

Euronext Dublin (XMSM)

0XL3100000000000ARBS9N

16

44.98

EUR

13:49:40

Euronext Dublin (XMSM)

0XL3100000000000ARBSBO

47

44.98

EUR

13:49:40

Euronext Dublin (XMSM)

0XL3100000000000ARBSBQ

153

44.98

EUR

13:49:40

Euronext Dublin (XMSM)

0XL3100000000000ARBSBU

133

44.97

EUR

13:49:42

Euronext Dublin (XMSM)

0XL3100000000000ARBSC0

11

45.03

EUR

13:50:53

Euronext Dublin (XMSM)

0XL3100000000000ARBSG6

164

45.03

EUR

13:50:53

Euronext Dublin (XMSM)

0XL3100000000000ARBSG7

15

45.03

EUR

13:50:53

Euronext Dublin (XMSM)

0XL3100000000000ARBSG8

214

45.02

EUR

13:50:55

Euronext Dublin (XMSM)

0XL3100000000000ARBSGH

35

45.03

EUR

13:51:13

Euronext Dublin (XMSM)

0XL3100000000000ARBSHN

74

45.03

EUR

13:51:16

Euronext Dublin (XMSM)

0XL3100000000000ARBSHO

18

45.03

EUR

13:51:16

Euronext Dublin (XMSM)

0XL3100000000000ARBSHP

11

45.01

EUR

13:51:22

Euronext Dublin (XMSM)

0XL3100000000000ARBSIB

116

45.01

EUR

13:51:22

Euronext Dublin (XMSM)

0XL3100000000000ARBSIC

82

45.01

EUR

13:52:15

Euronext Dublin (XMSM)

0XL3100000000000ARBSLU

99

44.99

EUR

13:52:22

Euronext Dublin (XMSM)

0XL3100000000000ARBSM8

171

44.99

EUR

13:52:39

Euronext Dublin (XMSM)

0XL3100000000000ARBSNE

225

45.01

EUR

13:52:55

Euronext Dublin (XMSM)

0XL3100000000000ARBSOK

27

45.01

EUR

13:52:55

Euronext Dublin (XMSM)

0XL3100000000000ARBSOJ

185

45.00

EUR

13:53:00

Euronext Dublin (XMSM)

0XL3100000000000ARBSP5

139

44.99

EUR

13:53:10

Euronext Dublin (XMSM)

0XL3100000000000ARBSPV

24

44.99

EUR

13:53:12

Euronext Dublin (XMSM)

0XL3100000000000ARBSQ6

242

44.99

EUR

13:53:14

Euronext Dublin (XMSM)

0XL3100000000000ARBSQG

5

44.99

EUR

13:53:14

Euronext Dublin (XMSM)

0XL3100000000000ARBSQF

139

44.98

EUR

13:53:15

Euronext Dublin (XMSM)

0XL3100000000000ARBSQJ

133

44.96

EUR

13:53:25

Euronext Dublin (XMSM)

0XL3100000000000ARBSRK

154

44.98

EUR

13:53:43

Euronext Dublin (XMSM)

0XL3100000000000ARBSSM

77

45.05

EUR

13:54:09

Euronext Dublin (XMSM)

0XL3100000000000ARBSV9

72

45.05

EUR

13:54:13

Euronext Dublin (XMSM)

0XL3100000000000ARBSVI

87

45.05

EUR

13:54:23

Euronext Dublin (XMSM)

0XL3100000000000ARBT08

68

45.05

EUR

13:54:23

Euronext Dublin (XMSM)

0XL3100000000000ARBT09

120

45.07

EUR

13:54:58

Euronext Dublin (XMSM)

0XL3100000000000ARBT2G

96

45.07

EUR

13:54:58

Euronext Dublin (XMSM)

0XL3100000000000ARBT2F

1048

45.06

EUR

13:55:23

Euronext Dublin (XMSM)

0XL3100000000000ARBT3N

571

45.06

EUR

13:55:23

Euronext Dublin (XMSM)

0XL3100000000000ARBT3O

6

45.05

EUR

13:55:27

Euronext Dublin (XMSM)

0XL3100000000000ARBT46

133

45.05

EUR

13:55:27

Euronext Dublin (XMSM)

0XL3100000000000ARBT47

524

45.05

EUR

13:55:27

Euronext Dublin (XMSM)

0XL3100000000000ARBT48

327

45.04

EUR

13:55:35

Euronext Dublin (XMSM)

0XL3100000000000ARBT4Q

26

45.04

EUR

13:55:35

Euronext Dublin (XMSM)

0XL3100000000000ARBT4R

86

45.04

EUR

13:55:35

Euronext Dublin (XMSM)

0XL3100000000000ARBT4S

100

45.11

EUR

13:56:06

Euronext Dublin (XMSM)

0XL3100000000000ARBT70

284

45.14

EUR

13:56:18

Euronext Dublin (XMSM)

0XL3100000000000ARBT7R

113

45.13

EUR

13:56:20

Euronext Dublin (XMSM)

0XL3100000000000ARBT80

92

45.13

EUR

13:56:21

Euronext Dublin (XMSM)

0XL3100000000000ARBT82

471

45.12

EUR

13:56:30

Euronext Dublin (XMSM)

0XL3100000000000ARBT8O

480

45.21

EUR

13:57:22

Euronext Dublin (XMSM)

0XL3100000000000ARBTBV

120

45.22

EUR

13:57:27

Euronext Dublin (XMSM)

0XL3100000000000ARBTC6

60

45.22

EUR

13:57:27

Euronext Dublin (XMSM)

0XL3100000000000ARBTC7

34

45.21

EUR

13:57:30

Euronext Dublin (XMSM)

0XL3100000000000ARBTCE

120

45.22

EUR

13:57:34

Euronext Dublin (XMSM)

0XL3100000000000ARBTCM

60

45.22

EUR

13:57:34

Euronext Dublin (XMSM)

0XL3100000000000ARBTCN

715

45.21

EUR

13:57:54

Euronext Dublin (XMSM)

0XL3100000000000ARBTEM

60

45.21

EUR

13:58:11

Euronext Dublin (XMSM)

0XL3100000000000ARBTFH

120

45.21

EUR

13:58:11

Euronext Dublin (XMSM)

0XL3100000000000ARBTFI

125

45.21

EUR

13:58:14

Euronext Dublin (XMSM)

0XL3100000000000ARBTFV

60

45.21

EUR

13:58:14

Euronext Dublin (XMSM)

0XL3100000000000ARBTG0

125

45.21

EUR

13:58:17

Euronext Dublin (XMSM)

0XL3100000000000ARBTG3

60

45.21

EUR

13:58:17

Euronext Dublin (XMSM)

0XL3100000000000ARBTG5

120

45.21

EUR

13:58:17

Euronext Dublin (XMSM)

0XL3100000000000ARBTG4

734

45.20

EUR

13:58:17

Euronext Dublin (XMSM)

0XL3100000000000ARBTG8

42

45.22

EUR

13:58:21

Euronext Dublin (XMSM)

0XL3100000000000ARBTGP

251

45.22

EUR

13:58:21

Euronext Dublin (XMSM)

0XL3100000000000ARBTGQ

195

45.22

EUR

13:58:21

Euronext Dublin (XMSM)

0XL3100000000000ARBTGR

121

45.22

EUR

13:58:21

Euronext Dublin (XMSM)

0XL3100000000000ARBTGT

164

45.22

EUR

13:58:22

Euronext Dublin (XMSM)

0XL3100000000000ARBTGV

1143

45.21

EUR

13:58:33

Euronext Dublin (XMSM)

0XL3100000000000ARBTHJ

441

45.21

EUR

13:58:33

Euronext Dublin (XMSM)

0XL3100000000000ARBTHK

191

45.20

EUR

13:58:33

Euronext Dublin (XMSM)

0XL3100000000000ARBTHM

184

45.18

EUR

13:58:37

Euronext Dublin (XMSM)

0XL3100000000000ARBTHS

104

45.26

EUR

13:59:25

Euronext Dublin (XMSM)

0XL3100000000000ARBTKS

68

45.26

EUR

13:59:25

Euronext Dublin (XMSM)

0XL3100000000000ARBTKT

45

45.26

EUR

13:59:25

Euronext Dublin (XMSM)

0XL3100000000000ARBTKU

227

45.26

EUR

13:59:25

Euronext Dublin (XMSM)

0XL3100000000000ARBTKV

150

45.30

EUR

13:59:40

Euronext Dublin (XMSM)

0XL3100000000000ARBTLO

244

45.32

EUR

13:59:52

Euronext Dublin (XMSM)

0XL3100000000000ARBTM8

60

45.32

EUR

13:59:52

Euronext Dublin (XMSM)

0XL3100000000000ARBTM9

68

45.31

EUR

13:59:52

Euronext Dublin (XMSM)

0XL3100000000000ARBTMA

225

45.30

EUR

14:00:00

Euronext Dublin (XMSM)

0XL3100000000000ARBTMM

75

45.32

EUR

14:00:02

Euronext Dublin (XMSM)

0XL3100000000000ARBTMS

422

45.32

EUR

14:00:14

Euronext Dublin (XMSM)

0XL3100000000000ARBTO5

321

45.31

EUR

14:00:15

Euronext Dublin (XMSM)

0XL3100000000000ARBTO7

11

45.31

EUR

14:00:16

Euronext Dublin (XMSM)

0XL3100000000000ARBTOE

67

45.31

EUR

14:00:16

Euronext Dublin (XMSM)

0XL3100000000000ARBTOF

190

45.31

EUR

14:00:16

Euronext Dublin (XMSM)

0XL3100000000000ARBTOD

178

45.30

EUR

14:00:25

Euronext Dublin (XMSM)

0XL3100000000000ARBTPA

304

45.30

EUR

14:00:25

Euronext Dublin (XMSM)

0XL3100000000000ARBTPC

15

45.29

EUR

14:00:25

Euronext Dublin (XMSM)

0XL3100000000000ARBTPB

159

45.29

EUR

14:00:26

Euronext Dublin (XMSM)

0XL3100000000000ARBTPL

33

45.28

EUR

14:00:40

Euronext Dublin (XMSM)

0XL3100000000000ARBTQ8

72

45.28

EUR

14:00:40

Euronext Dublin (XMSM)

0XL3100000000000ARBTQ9

33

45.28

EUR

14:00:40

Euronext Dublin (XMSM)

0XL3100000000000ARBTQA

201

45.28

EUR

14:00:40

Euronext Dublin (XMSM)

0XL3100000000000ARBTQC

130

45.27

EUR

14:00:40

Euronext Dublin (XMSM)

0XL3100000000000ARBTQD

75

45.32

EUR

14:01:13

Euronext Dublin (XMSM)

0XL3100000000000ARBTRR

63

45.29

EUR

14:01:16

Euronext Dublin (XMSM)

0XL3100000000000ARBTS4

25

45.29

EUR

14:01:16

Euronext Dublin (XMSM)

0XL3100000000000ARBTS5

78

45.28

EUR

14:01:18

Euronext Dublin (XMSM)

0XL3100000000000ARBTSG

85

45.27

EUR

14:01:29

Euronext Dublin (XMSM)

0XL3100000000000ARBTSU

25

45.24

EUR

14:01:32

Euronext Dublin (XMSM)

0XL3100000000000ARBTTC

100

45.24

EUR

14:01:32

Euronext Dublin (XMSM)

0XL3100000000000ARBTTD

34

45.29

EUR

14:01:58

Euronext Dublin (XMSM)

0XL3100000000000ARBTVP

56

45.29

EUR

14:01:58

Euronext Dublin (XMSM)

0XL3100000000000ARBTVQ

33

45.28

EUR

14:01:58

Euronext Dublin (XMSM)

0XL3100000000000ARBTVR

76

45.28

EUR

14:01:58

Euronext Dublin (XMSM)

0XL3100000000000ARBTVT

18

45.27

EUR

14:02:06

Euronext Dublin (XMSM)

0XL3100000000000ARBU0D

23

45.27

EUR

14:02:06

Euronext Dublin (XMSM)

0XL3100000000000ARBU0E

210

45.27

EUR

14:02:06

Euronext Dublin (XMSM)

0XL3100000000000ARBU0F

112

45.26

EUR

14:02:07

Euronext Dublin (XMSM)

0XL3100000000000ARBU0G

246

45.25

EUR

14:02:30

Euronext Dublin (XMSM)

0XL3100000000000ARBU17

258

45.25

EUR

14:02:33

Euronext Dublin (XMSM)

0XL3100000000000ARBU1D

17

45.25

EUR

14:02:34

Euronext Dublin (XMSM)

0XL3100000000000ARBU1G

77

45.25

EUR

14:02:34

Euronext Dublin (XMSM)

0XL3100000000000ARBU1I

103

45.24

EUR

14:02:36

Euronext Dublin (XMSM)

0XL3100000000000ARBU1J

161

45.24

EUR

14:02:36

Euronext Dublin (XMSM)

0XL3100000000000ARBU1M

21

45.24

EUR

14:02:41

Euronext Dublin (XMSM)

0XL3100000000000ARBU1V

6

45.24

EUR

14:02:50

Euronext Dublin (XMSM)

0XL3100000000000ARBU28

6

45.24

EUR

14:02:50

Euronext Dublin (XMSM)

0XL3100000000000ARBU2A

19

45.24

EUR

14:02:50

Euronext Dublin (XMSM)

0XL3100000000000ARBU2B

43

45.24

EUR

14:02:54

Euronext Dublin (XMSM)

0XL3100000000000ARBU2J

91

45.23

EUR

14:03:10

Euronext Dublin (XMSM)

0XL3100000000000ARBU3J

98

45.24

EUR

14:03:24

Euronext Dublin (XMSM)

0XL3100000000000ARBU4G

86

45.22

EUR

14:03:38

Euronext Dublin (XMSM)

0XL3100000000000ARBU55

6

45.21

EUR

14:03:39

Euronext Dublin (XMSM)

0XL3100000000000ARBU57

66

45.21

EUR

14:03:39

Euronext Dublin (XMSM)

0XL3100000000000ARBU58

109

45.18

EUR

14:03:43

Euronext Dublin (XMSM)

0XL3100000000000ARBU5L

62

45.22

EUR

14:04:19

Euronext Dublin (XMSM)

0XL3100000000000ARBU81

167

45.21

EUR

14:04:31

Euronext Dublin (XMSM)

0XL3100000000000ARBU98

260

45.19

EUR

14:04:57

Euronext Dublin (XMSM)

0XL3100000000000ARBUAB

295

45.19

EUR

14:05:00

Euronext Dublin (XMSM)

0XL3100000000000ARBUAG

125

45.18

EUR

14:05:03

Euronext Dublin (XMSM)

0XL3100000000000ARBUB3

135

45.18

EUR

14:05:03

Euronext Dublin (XMSM)

0XL3100000000000ARBUB6

164

45.18

EUR

14:05:05

Euronext Dublin (XMSM)

0XL3100000000000ARBUBB

178

45.17

EUR

14:05:09

Euronext Dublin (XMSM)

0XL3100000000000ARBUBS

66

45.16

EUR

14:05:10

Euronext Dublin (XMSM)

0XL3100000000000ARBUBT

6

45.16

EUR

14:05:12

Euronext Dublin (XMSM)

0XL3100000000000ARBUC3

7

45.16

EUR

14:05:12

Euronext Dublin (XMSM)

0XL3100000000000ARBUC5

86

45.16

EUR

14:05:12

Euronext Dublin (XMSM)

0XL3100000000000ARBUC6

123

45.16

EUR

14:05:12

Euronext Dublin (XMSM)

0XL3100000000000ARBUC8

11

45.14

EUR

14:05:16

Euronext Dublin (XMSM)

0XL3100000000000ARBUCF

58

45.14

EUR

14:05:16

Euronext Dublin (XMSM)

0XL3100000000000ARBUCJ

104

45.12

EUR

14:05:19

Euronext Dublin (XMSM)

0XL3100000000000ARBUCU

62

45.11

EUR

14:05:34

Euronext Dublin (XMSM)

0XL3100000000000ARBUDM

92

45.10

EUR

14:05:34

Euronext Dublin (XMSM)

0XL3100000000000ARBUDN

169

45.12

EUR

14:05:59

Euronext Dublin (XMSM)

0XL3100000000000ARBUF9

38

45.10

EUR

14:06:01

Euronext Dublin (XMSM)

0XL3100000000000ARBUFL

128

45.10

EUR

14:06:01

Euronext Dublin (XMSM)

0XL3100000000000ARBUFM

112

45.09

EUR

14:06:02

Euronext Dublin (XMSM)

0XL3100000000000ARBUFP

119

45.09

EUR

14:06:02

Euronext Dublin (XMSM)

0XL3100000000000ARBUFO

33

45.08

EUR

14:06:03

Euronext Dublin (XMSM)

0XL3100000000000ARBUFT

21

45.08

EUR

14:06:03

Euronext Dublin (XMSM)

0XL3100000000000ARBUFS

80

45.08

EUR

14:06:03

Euronext Dublin (XMSM)

0XL3100000000000ARBUFU

87

45.07

EUR

14:06:07

Euronext Dublin (XMSM)

0XL3100000000000ARBUGB

121

45.07

EUR

14:06:07

Euronext Dublin (XMSM)

0XL3100000000000ARBUGC

69

45.07

EUR

14:06:10

Euronext Dublin (XMSM)

0XL3100000000000ARBUGE

103

45.08

EUR

14:06:24

Euronext Dublin (XMSM)

0XL3100000000000ARBUHB

29

45.07

EUR

14:06:27

Euronext Dublin (XMSM)

0XL3100000000000ARBUHR

205

45.07

EUR

14:06:35

Euronext Dublin (XMSM)

0XL3100000000000ARBUIB

111

45.07

EUR

14:06:40

Euronext Dublin (XMSM)

0XL3100000000000ARBUIL

5

45.16

EUR

14:07:35

Euronext Dublin (XMSM)

0XL3100000000000ARBULR

257

45.16

EUR

14:07:35

Euronext Dublin (XMSM)

0XL3100000000000ARBULS

179

45.16

EUR

14:07:38

Euronext Dublin (XMSM)

0XL3100000000000ARBUM6

298

45.15

EUR

14:07:40

Euronext Dublin (XMSM)

0XL3100000000000ARBUMD

195

45.17

EUR

14:08:04

Euronext Dublin (XMSM)

0XL3100000000000ARBUOB

275

45.16

EUR

14:08:05

Euronext Dublin (XMSM)

0XL3100000000000ARBUOC

14

45.15

EUR

14:08:07

Euronext Dublin (XMSM)

0XL3100000000000ARBUOJ

51

45.15

EUR

14:08:14

Euronext Dublin (XMSM)

0XL3100000000000ARBUP3

275

45.14

EUR

14:08:15

Euronext Dublin (XMSM)

0XL3100000000000ARBUP7

57

45.16

EUR

14:08:42

Euronext Dublin (XMSM)

0XL3100000000000ARBUPV

42

45.16

EUR

14:08:42

Euronext Dublin (XMSM)

0XL3100000000000ARBUQ1

15

45.16

EUR

14:08:42

Euronext Dublin (XMSM)

0XL3100000000000ARBUQ0

15

45.16

EUR

14:08:43

Euronext Dublin (XMSM)

0XL3100000000000ARBUQ2

148

45.14

EUR

14:08:46

Euronext Dublin (XMSM)

0XL3100000000000ARBUQC

132

45.13

EUR

14:08:48

Euronext Dublin (XMSM)

0XL3100000000000ARBUQG

335

45.10

EUR

14:08:52

Euronext Dublin (XMSM)

0XL3100000000000ARBUQR

125

45.10

EUR

14:08:52

Euronext Dublin (XMSM)

0XL3100000000000ARBUQQ

205

45.09

EUR

14:08:56

Euronext Dublin (XMSM)

0XL3100000000000ARBUR0

77

45.09

EUR

14:08:58

Euronext Dublin (XMSM)

0XL3100000000000ARBUR5

75

45.08

EUR

14:09:02

Euronext Dublin (XMSM)

0XL3100000000000ARBURP

93

45.08

EUR

14:09:02

Euronext Dublin (XMSM)

0XL3100000000000ARBURQ

100

45.13

EUR

14:09:21

Euronext Dublin (XMSM)

0XL3100000000000ARBUT5

164

45.12

EUR

14:09:33

Euronext Dublin (XMSM)

0XL3100000000000ARBUTE

140

45.11

EUR

14:09:33

Euronext Dublin (XMSM)

0XL3100000000000ARBUTH

148

45.10

EUR

14:09:42

Euronext Dublin (XMSM)

0XL3100000000000ARBUTS

143

45.09

EUR

14:10:00

Euronext Dublin (XMSM)

0XL3100000000000ARBUVB

4

45.09

EUR

14:10:11

Euronext Dublin (XMSM)

0XL3100000000000ARBV04

86

45.09

EUR

14:10:11

Euronext Dublin (XMSM)

0XL3100000000000ARBV05

41

45.08

EUR

14:10:19

Euronext Dublin (XMSM)

0XL3100000000000ARBV0E

30

45.08

EUR

14:10:20

Euronext Dublin (XMSM)

0XL3100000000000ARBV0K

92

45.08

EUR

14:10:20

Euronext Dublin (XMSM)

0XL3100000000000ARBV0O

72

45.08

EUR

14:11:10

Euronext Dublin (XMSM)

0XL3100000000000ARBV2G

42

45.08

EUR

14:11:10

Euronext Dublin (XMSM)

0XL3100000000000ARBV2H

76

45.12

EUR

14:11:55

Euronext Dublin (XMSM)

0XL3100000000000ARBV49

143

45.11

EUR

14:12:01

Euronext Dublin (XMSM)

0XL3100000000000ARBV4H

101

45.10

EUR

14:12:07

Euronext Dublin (XMSM)

0XL3100000000000ARBV51

85

45.10

EUR

14:12:07

Euronext Dublin (XMSM)

0XL3100000000000ARBV52

111

45.10

EUR

14:12:24

Euronext Dublin (XMSM)

0XL3100000000000ARBV5Q

102

45.09

EUR

14:12:24

Euronext Dublin (XMSM)

0XL3100000000000ARBV5R

73

45.15

EUR

14:13:36

Euronext Dublin (XMSM)

0XL3100000000000ARBV96

193

45.16

EUR

14:14:17

Euronext Dublin (XMSM)

0XL3100000000000ARBVAG

135

45.15

EUR

14:14:21

Euronext Dublin (XMSM)

0XL3100000000000ARBVAO

129

45.14

EUR

14:15:01

Euronext Dublin (XMSM)

0XL3100000000000ARBVCD

141

45.13

EUR

14:15:16

Euronext Dublin (XMSM)

0XL3100000000000ARBVDL

11

45.13

EUR

14:15:16

Euronext Dublin (XMSM)

0XL3100000000000ARBVDM

13

45.13

EUR

14:15:16

Euronext Dublin (XMSM)

0XL3100000000000ARBVDN

73

45.13

EUR

14:15:16

Euronext Dublin (XMSM)

0XL3100000000000ARBVDO

75

45.13

EUR

14:15:16

Euronext Dublin (XMSM)

0XL3100000000000ARBVDP

114

45.12

EUR

14:15:20

Euronext Dublin (XMSM)

0XL3100000000000ARBVE4

65

45.11

EUR

14:15:20

Euronext Dublin (XMSM)

0XL3100000000000ARBVE6

125

45.10

EUR

14:15:22

Euronext Dublin (XMSM)

0XL3100000000000ARBVE9

12

45.10

EUR

14:15:23

Euronext Dublin (XMSM)

0XL3100000000000ARBVEA

91

45.09

EUR

14:15:27

Euronext Dublin (XMSM)

0XL3100000000000ARBVEK

6

45.08

EUR

14:15:27

Euronext Dublin (XMSM)

0XL3100000000000ARBVEL

60

45.08

EUR

14:15:27

Euronext Dublin (XMSM)

0XL3100000000000ARBVEM

79

45.05

EUR

14:15:29

Euronext Dublin (XMSM)

0XL3100000000000ARBVF2

94

45.04

EUR

14:15:29

Euronext Dublin (XMSM)

0XL3100000000000ARBVF3

68

45.03

EUR

14:15:33

Euronext Dublin (XMSM)

0XL3100000000000ARBVFC

130

45.03

EUR

14:15:40

Euronext Dublin (XMSM)

0XL3100000000000ARBVFM

96

45.01

EUR

14:15:55

Euronext Dublin (XMSM)

0XL3100000000000ARBVGB

29

44.98

EUR

14:15:58

Euronext Dublin (XMSM)

0XL3100000000000ARBVGO

64

44.98

EUR

14:15:58

Euronext Dublin (XMSM)

0XL3100000000000ARBVGP

64

44.98

EUR

14:15:59

Euronext Dublin (XMSM)

0XL3100000000000ARBVGR

107

44.98

EUR

14:16:01

Euronext Dublin (XMSM)

0XL3100000000000ARBVGV

394

45.03

EUR

14:16:16

Euronext Dublin (XMSM)

0XL3100000000000ARBVI7

1500

45.03

EUR

14:16:16

Euronext Dublin (XMSM)

0XL3100000000000ARBVI9

107

45.03

EUR

14:16:16

Euronext Dublin (XMSM)

0XL3100000000000ARBVIA

15

45.03

EUR

14:16:16

Euronext Dublin (XMSM)

0XL3100000000000ARBVI8

79

45.02

EUR

14:16:21

Euronext Dublin (XMSM)

0XL3100000000000ARBVII

79

45.02

EUR

14:16:21

Euronext Dublin (XMSM)

0XL3100000000000ARBVIH

74

45.04

EUR

14:16:34

Euronext Dublin (XMSM)

0XL3100000000000ARBVJA

178

45.02

EUR

14:16:44

Euronext Dublin (XMSM)

0XL3100000000000ARBVK4

155

45.02

EUR

14:16:44

Euronext Dublin (XMSM)

0XL3100000000000ARBVK3

83

45.01

EUR

14:16:56

Euronext Dublin (XMSM)

0XL3100000000000ARBVKN

98

45.01

EUR

14:16:56

Euronext Dublin (XMSM)

0XL3100000000000ARBVKM

63

45.00

EUR

14:16:57

Euronext Dublin (XMSM)

0XL3100000000000ARBVKR

122

44.99

EUR

14:17:11

Euronext Dublin (XMSM)

0XL3100000000000ARBVLJ

65

44.97

EUR

14:17:12

Euronext Dublin (XMSM)

0XL3100000000000ARBVLP

5

44.97

EUR

14:17:13

Euronext Dublin (XMSM)

0XL3100000000000ARBVM0

128

44.97

EUR

14:17:14

Euronext Dublin (XMSM)

0XL3100000000000ARBVM2

91

44.95

EUR

14:17:21

Euronext Dublin (XMSM)

0XL3100000000000ARBVMC

100

44.95

EUR

14:17:36

Euronext Dublin (XMSM)

0XL3100000000000ARBVMP

32

44.94

EUR

14:17:36

Euronext Dublin (XMSM)

0XL3100000000000ARBVMQ

46

44.94

EUR

14:17:36

Euronext Dublin (XMSM)

0XL3100000000000ARBVMR

163

44.94

EUR

14:18:00

Euronext Dublin (XMSM)

0XL3100000000000ARBVNG

141

44.94

EUR

14:18:00

Euronext Dublin (XMSM)

0XL3100000000000ARBVNI

100

44.93

EUR

14:18:19

Euronext Dublin (XMSM)

0XL3100000000000ARBVOS

67

44.93

EUR

14:18:19

Euronext Dublin (XMSM)

0XL3100000000000ARBVOR

159

44.92

EUR

14:18:21

Euronext Dublin (XMSM)

0XL3100000000000ARBVOV

76

44.92

EUR

14:18:21

Euronext Dublin (XMSM)

0XL3100000000000ARBVP0

116

44.91

EUR

14:18:21

Euronext Dublin (XMSM)

0XL3100000000000ARBVP1

93

44.90

EUR

14:19:17

Euronext Dublin (XMSM)

0XL3100000000000ARBVSG

291

44.90

EUR

14:19:31

Euronext Dublin (XMSM)

0XL3100000000000ARBVTB

157

44.89

EUR

14:19:31

Euronext Dublin (XMSM)

0XL3100000000000ARBVTC

142

44.87

EUR

14:19:33

Euronext Dublin (XMSM)

0XL3100000000000ARBVTM

44

44.90

EUR

14:19:48

Euronext Dublin (XMSM)

0XL3100000000000ARBVUE

400

44.90

EUR

14:19:51

Euronext Dublin (XMSM)

0XL3100000000000ARBVUN

734

44.89

EUR

14:19:51

Euronext Dublin (XMSM)

0XL3100000000000ARBVUO

223

44.90

EUR

14:20:10

Euronext Dublin (XMSM)

0XL3100000000000ARC000

178

44.90

EUR

14:20:10

Euronext Dublin (XMSM)

0XL3100000000000ARC001

196

44.89

EUR

14:20:10

Euronext Dublin (XMSM)

0XL3100000000000ARC004

137

44.88

EUR

14:20:12

Euronext Dublin (XMSM)

0XL3100000000000ARC00B

137

44.88

EUR

14:20:12

Euronext Dublin (XMSM)

0XL3100000000000ARC00C

187

44.88

EUR

14:20:15

Euronext Dublin (XMSM)

0XL3100000000000ARC00J

26

44.88

EUR

14:20:19

Euronext Dublin (XMSM)

0XL3100000000000ARC00S

216

44.88

EUR

14:20:19

Euronext Dublin (XMSM)

0XL3100000000000ARC00T

86

44.88

EUR

14:20:19

Euronext Dublin (XMSM)

0XL3100000000000ARC00R

185

44.87

EUR

14:20:19

Euronext Dublin (XMSM)

0XL3100000000000ARC00U

189

44.85

EUR

14:20:38

Euronext Dublin (XMSM)

0XL3100000000000ARC01O

120

44.85

EUR

14:20:38

Euronext Dublin (XMSM)

0XL3100000000000ARC01P

230

44.84

EUR

14:20:43

Euronext Dublin (XMSM)

0XL3100000000000ARC01V

196

44.87

EUR

14:20:52

Euronext Dublin (XMSM)

0XL3100000000000ARC02C

49

44.86

EUR

14:20:53

Euronext Dublin (XMSM)

0XL3100000000000ARC02G

76

44.86

EUR

14:20:53

Euronext Dublin (XMSM)

0XL3100000000000ARC02H

213

44.85

EUR

14:20:54

Euronext Dublin (XMSM)

0XL3100000000000ARC02K

75

44.85

EUR

14:20:55

Euronext Dublin (XMSM)

0XL3100000000000ARC02Q

258

44.86

EUR

14:21:02

Euronext Dublin (XMSM)

0XL3100000000000ARC03B

134

44.85

EUR

14:21:04

Euronext Dublin (XMSM)

0XL3100000000000ARC03F

307

44.84

EUR

14:21:04

Euronext Dublin (XMSM)

0XL3100000000000ARC03G

72

44.84

EUR

14:21:04

Euronext Dublin (XMSM)

0XL3100000000000ARC03L

125

44.84

EUR

14:21:04

Euronext Dublin (XMSM)

0XL3100000000000ARC03I

91

44.84

EUR

14:21:04

Euronext Dublin (XMSM)

0XL3100000000000ARC03J

74

44.84

EUR

14:21:04

Euronext Dublin (XMSM)

0XL3100000000000ARC03K

26

44.85

EUR

14:21:04

Euronext Dublin (XMSM)

0XL3100000000000ARC03M

196

44.84

EUR

14:21:09

Euronext Dublin (XMSM)

0XL3100000000000ARC04C

77

44.84

EUR

14:21:14

Euronext Dublin (XMSM)

0XL3100000000000ARC04J

116

44.83

EUR

14:21:15

Euronext Dublin (XMSM)

0XL3100000000000ARC04L

9

44.89

EUR

14:21:57

Euronext Dublin (XMSM)

0XL3100000000000ARC06P

167

44.89

EUR

14:21:57

Euronext Dublin (XMSM)

0XL3100000000000ARC06R

65

44.89

EUR

14:21:57

Euronext Dublin (XMSM)

0XL3100000000000ARC06Q

111

44.88

EUR

14:22:04

Euronext Dublin (XMSM)

0XL3100000000000ARC077

64

44.88

EUR

14:22:08

Euronext Dublin (XMSM)

0XL3100000000000ARC07H

248

44.92

EUR

14:22:35

Euronext Dublin (XMSM)

0XL3100000000000ARC090

120

44.96

EUR

14:23:07

Euronext Dublin (XMSM)

0XL3100000000000ARC0AH

118

44.96

EUR

14:23:09

Euronext Dublin (XMSM)

0XL3100000000000ARC0AM

125

44.96

EUR

14:23:09

Euronext Dublin (XMSM)

0XL3100000000000ARC0AK

120

44.96

EUR

14:23:09

Euronext Dublin (XMSM)

0XL3100000000000ARC0AL

734

44.95

EUR

14:23:10

Euronext Dublin (XMSM)

0XL3100000000000ARC0AQ

118

44.94

EUR

14:23:17

Euronext Dublin (XMSM)

0XL3100000000000ARC0B2

6

44.94

EUR

14:23:17

Euronext Dublin (XMSM)

0XL3100000000000ARC0B5

159

44.94

EUR

14:23:17

Euronext Dublin (XMSM)

0XL3100000000000ARC0B4

460

44.94

EUR

14:23:17

Euronext Dublin (XMSM)

0XL3100000000000ARC0B8

284

44.93

EUR

14:23:17

Euronext Dublin (XMSM)

0XL3100000000000ARC0B9

55

44.92

EUR

14:23:21

Euronext Dublin (XMSM)

0XL3100000000000ARC0BD

181

44.92

EUR

14:23:22

Euronext Dublin (XMSM)

0XL3100000000000ARC0BJ

173

44.92

EUR

14:23:23

Euronext Dublin (XMSM)

0XL3100000000000ARC0BL

187

44.91

EUR

14:23:37

Euronext Dublin (XMSM)

0XL3100000000000ARC0C0

118

44.92

EUR

14:24:06

Euronext Dublin (XMSM)

0XL3100000000000ARC0CT

121

44.93

EUR

14:24:56

Euronext Dublin (XMSM)

0XL3100000000000ARC0F5

83

44.94

EUR

14:25:07

Euronext Dublin (XMSM)

0XL3100000000000ARC0FQ

147

44.93

EUR

14:25:22

Euronext Dublin (XMSM)

0XL3100000000000ARC0GD

164

44.92

EUR

14:25:24

Euronext Dublin (XMSM)

0XL3100000000000ARC0GG

103

44.91

EUR

14:25:33

Euronext Dublin (XMSM)

0XL3100000000000ARC0GV

103

44.92

EUR

14:26:15

Euronext Dublin (XMSM)

0XL3100000000000ARC0JA

96

44.98

EUR

14:26:51

Euronext Dublin (XMSM)

0XL3100000000000ARC0L0

91

44.96

EUR

14:26:55

Euronext Dublin (XMSM)

0XL3100000000000ARC0L3

169

45.03

EUR

14:27:58

Euronext Dublin (XMSM)

0XL3100000000000ARC0OC

147

45.11

EUR

14:29:03

Euronext Dublin (XMSM)

0XL3100000000000ARC0RI

110

45.11

EUR

14:29:10

Euronext Dublin (XMSM)

0XL3100000000000ARC0RR

31

45.10

EUR

14:29:13

Euronext Dublin (XMSM)

0XL3100000000000ARC0S3

118

45.10

EUR

14:29:13

Euronext Dublin (XMSM)

0XL3100000000000ARC0S4

36

45.10

EUR

14:29:14

Euronext Dublin (XMSM)

0XL3100000000000ARC0S6

66

45.10

EUR

14:29:14

Euronext Dublin (XMSM)

0XL3100000000000ARC0S5

47

45.09

EUR

14:29:15

Euronext Dublin (XMSM)

0XL3100000000000ARC0SD

201

45.09

EUR

14:29:15

Euronext Dublin (XMSM)

0XL3100000000000ARC0SE

146

45.09

EUR

14:29:15

Euronext Dublin (XMSM)

0XL3100000000000ARC0SG

102

45.09

EUR

14:29:15

Euronext Dublin (XMSM)

0XL3100000000000ARC0SH

98

45.11

EUR

14:29:43

Euronext Dublin (XMSM)

0XL3100000000000ARC0TO

1

45.11

EUR

14:29:43

Euronext Dublin (XMSM)

0XL3100000000000ARC0TP

69

45.11

EUR

14:29:44

Euronext Dublin (XMSM)

0XL3100000000000ARC0TS

6

45.11

EUR

14:29:44

Euronext Dublin (XMSM)

0XL3100000000000ARC0TT

196

45.10

EUR

14:29:47

Euronext Dublin (XMSM)

0XL3100000000000ARC0TU

55

45.12

EUR

14:30:17

Euronext Dublin (XMSM)

0XL3100000000000ARC0VH

17

45.12

EUR

14:30:30

Euronext Dublin (XMSM)

0XL3100000000000ARC107

7

45.12

EUR

14:30:30

Euronext Dublin (XMSM)

0XL3100000000000ARC106

6

45.12

EUR

14:30:30

Euronext Dublin (XMSM)

0XL3100000000000ARC108

126

45.12

EUR

14:30:30

Euronext Dublin (XMSM)

0XL3100000000000ARC109

241

45.10

EUR

14:30:31

Euronext Dublin (XMSM)

0XL3100000000000ARC10F

9

45.09

EUR

14:30:32

Euronext Dublin (XMSM)

0XL3100000000000ARC10K

23

45.09

EUR

14:30:32

Euronext Dublin (XMSM)

0XL3100000000000ARC10L

130

45.09

EUR

14:30:32

Euronext Dublin (XMSM)

0XL3100000000000ARC10M

45

45.09

EUR

14:30:32

Euronext Dublin (XMSM)

0XL3100000000000ARC10N

6

45.09

EUR

14:30:33

Euronext Dublin (XMSM)

0XL3100000000000ARC10O

7

45.09

EUR

14:30:35

Euronext Dublin (XMSM)

0XL3100000000000ARC115

10

45.09

EUR

14:30:35

Euronext Dublin (XMSM)

0XL3100000000000ARC114

119

45.09

EUR

14:30:35

Euronext Dublin (XMSM)

0XL3100000000000ARC116

134

45.08

EUR

14:30:35

Euronext Dublin (XMSM)

0XL3100000000000ARC117

99

45.18

EUR

14:31:37

Euronext Dublin (XMSM)

0XL3100000000000ARC168

228

45.18

EUR

14:31:46

Euronext Dublin (XMSM)

0XL3100000000000ARC16E

28

45.18

EUR

14:31:50

Euronext Dublin (XMSM)

0XL3100000000000ARC16O

19

45.18

EUR

14:31:51

Euronext Dublin (XMSM)

0XL3100000000000ARC16V

125

45.18

EUR

14:31:51

Euronext Dublin (XMSM)

0XL3100000000000ARC170

17

45.18

EUR

14:31:51

Euronext Dublin (XMSM)

0XL3100000000000ARC171

36

45.16

EUR

14:31:55

Euronext Dublin (XMSM)

0XL3100000000000ARC17A

121

45.16

EUR

14:31:55

Euronext Dublin (XMSM)

0XL3100000000000ARC17B

162

45.16

EUR

14:31:56

Euronext Dublin (XMSM)

0XL3100000000000ARC17Q

74

45.15

EUR

14:31:59

Euronext Dublin (XMSM)

0XL3100000000000ARC189

120

45.16

EUR

14:32:24

Euronext Dublin (XMSM)

0XL3100000000000ARC19N

125

45.16

EUR

14:32:24

Euronext Dublin (XMSM)

0XL3100000000000ARC19M

44

45.16

EUR

14:32:24

Euronext Dublin (XMSM)

0XL3100000000000ARC19O

120

45.15

EUR

14:32:30

Euronext Dublin (XMSM)

0XL3100000000000ARC1A9

104

45.15

EUR

14:32:30

Euronext Dublin (XMSM)

0XL3100000000000ARC1AA

5

45.14

EUR

14:32:41

Euronext Dublin (XMSM)

0XL3100000000000ARC1B7

6

45.14

EUR

14:32:41

Euronext Dublin (XMSM)

0XL3100000000000ARC1B8

1133

45.14

EUR

14:32:41

Euronext Dublin (XMSM)

0XL3100000000000ARC1B9

224

45.13

EUR

14:32:41

Euronext Dublin (XMSM)

0XL3100000000000ARC1BA

510

45.13

EUR

14:32:41

Euronext Dublin (XMSM)

0XL3100000000000ARC1BD

120

45.14

EUR

14:32:41

Euronext Dublin (XMSM)

0XL3100000000000ARC1BI

101

45.14

EUR

14:32:41

Euronext Dublin (XMSM)

0XL3100000000000ARC1BJ

87

45.14

EUR

14:32:41

Euronext Dublin (XMSM)

0XL3100000000000ARC1BK

163

45.14

EUR

14:32:41

Euronext Dublin (XMSM)

0XL3100000000000ARC1BM

125

45.13

EUR

14:32:41

Euronext Dublin (XMSM)

0XL3100000000000ARC1BE

163

45.13

EUR

14:32:41

Euronext Dublin (XMSM)

0XL3100000000000ARC1BG

76

45.14

EUR

14:32:41

Euronext Dublin (XMSM)

0XL3100000000000ARC1BL

75

45.13

EUR

14:32:41

Euronext Dublin (XMSM)

0XL3100000000000ARC1BF

118

45.13

EUR

14:32:41

Euronext Dublin (XMSM)

0XL3100000000000ARC1BH

381

45.18

EUR

14:33:24

Euronext Dublin (XMSM)

0XL3100000000000ARC1E9

108

45.17

EUR

14:33:26

Euronext Dublin (XMSM)

0XL3100000000000ARC1EE

3

45.17

EUR

14:33:30

Euronext Dublin (XMSM)

0XL3100000000000ARC1EH

255

45.17

EUR

14:33:30

Euronext Dublin (XMSM)

0XL3100000000000ARC1EI

184

45.16

EUR

14:33:30

Euronext Dublin (XMSM)

0XL3100000000000ARC1EM

418

45.16

EUR

14:33:32

Euronext Dublin (XMSM)

0XL3100000000000ARC1EP

180

45.15

EUR

14:33:44

Euronext Dublin (XMSM)

0XL3100000000000ARC1FR

87

45.15

EUR

14:33:44

Euronext Dublin (XMSM)

0XL3100000000000ARC1FT

199

45.15

EUR

14:33:47

Euronext Dublin (XMSM)

0XL3100000000000ARC1G1

57

45.13

EUR

14:34:06

Euronext Dublin (XMSM)

0XL3100000000000ARC1HA

45

45.13

EUR

14:34:06

Euronext Dublin (XMSM)

0XL3100000000000ARC1H9

151

45.13

EUR

14:34:12

Euronext Dublin (XMSM)

0XL3100000000000ARC1HL

25

45.14

EUR

14:34:38

Euronext Dublin (XMSM)

0XL3100000000000ARC1JM

172

45.14

EUR

14:34:38

Euronext Dublin (XMSM)

0XL3100000000000ARC1JN

147

45.14

EUR

14:34:42

Euronext Dublin (XMSM)

0XL3100000000000ARC1JU

73

45.12

EUR

14:34:46

Euronext Dublin (XMSM)

0XL3100000000000ARC1KL

127

45.12

EUR

14:34:46

Euronext Dublin (XMSM)

0XL3100000000000ARC1KK

22

45.12

EUR

14:34:46

Euronext Dublin (XMSM)

0XL3100000000000ARC1KJ

131

45.11

EUR

14:34:49

Euronext Dublin (XMSM)

0XL3100000000000ARC1KT

90

45.16

EUR

14:35:25

Euronext Dublin (XMSM)

0XL3100000000000ARC1NR

803

45.21

EUR

14:36:20

Euronext Dublin (XMSM)

0XL3100000000000ARC1QU

69

45.21

EUR

14:36:21

Euronext Dublin (XMSM)

0XL3100000000000ARC1R0

158

45.19

EUR

14:36:21

Euronext Dublin (XMSM)

0XL3100000000000ARC1R7

504

45.19

EUR

14:36:21

Euronext Dublin (XMSM)

0XL3100000000000ARC1R6

102

45.19

EUR

14:36:21

Euronext Dublin (XMSM)

0XL3100000000000ARC1R8

455

45.18

EUR

14:36:25

Euronext Dublin (XMSM)

0XL3100000000000ARC1RC

1

45.18

EUR

14:36:25

Euronext Dublin (XMSM)

0XL3100000000000ARC1RI

291

45.18

EUR

14:36:25

Euronext Dublin (XMSM)

0XL3100000000000ARC1RJ

196

45.17

EUR

14:36:33

Euronext Dublin (XMSM)

0XL3100000000000ARC1S5

171

45.16

EUR

14:36:34

Euronext Dublin (XMSM)

0XL3100000000000ARC1S9

128

45.16

EUR

14:36:42

Euronext Dublin (XMSM)

0XL3100000000000ARC1SP

84

45.15

EUR

14:36:43

Euronext Dublin (XMSM)

0XL3100000000000ARC1T1

102

45.15

EUR

14:36:43

Euronext Dublin (XMSM)

0XL3100000000000ARC1T0

191

45.15

EUR

14:36:57

Euronext Dublin (XMSM)

0XL3100000000000ARC1U5

297

45.24

EUR

14:37:33

Euronext Dublin (XMSM)

0XL3100000000000ARC205

207

45.24

EUR

14:38:04

Euronext Dublin (XMSM)

0XL3100000000000ARC21M

206

45.25

EUR

14:38:07

Euronext Dublin (XMSM)

0XL3100000000000ARC222

908

45.25

EUR

14:38:07

Euronext Dublin (XMSM)

0XL3100000000000ARC223

50

45.25

EUR

14:38:16

Euronext Dublin (XMSM)

0XL3100000000000ARC22T

247

45.25

EUR

14:38:16

Euronext Dublin (XMSM)

0XL3100000000000ARC22U

200

45.24

EUR

14:38:17

Euronext Dublin (XMSM)

0XL3100000000000ARC22V

100

45.24

EUR

14:38:17

Euronext Dublin (XMSM)

0XL3100000000000ARC230

137

45.24

EUR

14:38:17

Euronext Dublin (XMSM)

0XL3100000000000ARC233

323

45.23

EUR

14:38:34

Euronext Dublin (XMSM)

0XL3100000000000ARC244

176

45.22

EUR

14:38:34

Euronext Dublin (XMSM)

0XL3100000000000ARC245

815

45.22

EUR

14:38:34

Euronext Dublin (XMSM)

0XL3100000000000ARC246

125

45.21

EUR

14:38:36

Euronext Dublin (XMSM)

0XL3100000000000ARC24A

8

45.27

EUR

14:38:56

Euronext Dublin (XMSM)

0XL3100000000000ARC269

107

45.28

EUR

14:39:04

Euronext Dublin (XMSM)

0XL3100000000000ARC26P

88

45.28

EUR

14:39:04

Euronext Dublin (XMSM)

0XL3100000000000ARC26Q

70

45.27

EUR

14:39:09

Euronext Dublin (XMSM)

0XL3100000000000ARC270

72

45.27

EUR

14:39:16

Euronext Dublin (XMSM)

0XL3100000000000ARC27H

70

45.27

EUR

14:39:16

Euronext Dublin (XMSM)

0XL3100000000000ARC27G

26

45.27

EUR

14:39:16

Euronext Dublin (XMSM)

0XL3100000000000ARC27I

5

45.27

EUR

14:39:16

Euronext Dublin (XMSM)

0XL3100000000000ARC27F

204

45.26

EUR

14:39:34

Euronext Dublin (XMSM)

0XL3100000000000ARC28A

444

45.32

EUR

14:40:42

Euronext Dublin (XMSM)

0XL3100000000000ARC2CH

162

45.32

EUR

14:40:53

Euronext Dublin (XMSM)

0XL3100000000000ARC2D5

37

45.32

EUR

14:40:53

Euronext Dublin (XMSM)

0XL3100000000000ARC2D4

2

45.33

EUR

14:41:12

Euronext Dublin (XMSM)

0XL3100000000000ARC2EL

45

45.33

EUR

14:41:12

Euronext Dublin (XMSM)

0XL3100000000000ARC2EM

134

45.35

EUR

14:41:47

Euronext Dublin (XMSM)

0XL3100000000000ARC2H8

125

45.37

EUR

14:41:52

Euronext Dublin (XMSM)

0XL3100000000000ARC2HN

120

45.37

EUR

14:41:52

Euronext Dublin (XMSM)

0XL3100000000000ARC2HO

143

45.35

EUR

14:41:54

Euronext Dublin (XMSM)

0XL3100000000000ARC2I4

120

45.37

EUR

14:42:07

Euronext Dublin (XMSM)

0XL3100000000000ARC2JG

60

45.37

EUR

14:42:07

Euronext Dublin (XMSM)

0XL3100000000000ARC2JH

125

45.37

EUR

14:42:07

Euronext Dublin (XMSM)

0XL3100000000000ARC2JF

481

45.35

EUR

14:42:28

Euronext Dublin (XMSM)

0XL3100000000000ARC2KK

125

45.35

EUR

14:42:28

Euronext Dublin (XMSM)

0XL3100000000000ARC2KI

120

45.35

EUR

14:42:28

Euronext Dublin (XMSM)

0XL3100000000000ARC2KJ

132

45.34

EUR

14:42:33

Euronext Dublin (XMSM)

0XL3100000000000ARC2KT

67

45.34

EUR

14:42:33

Euronext Dublin (XMSM)

0XL3100000000000ARC2KV

180

45.34

EUR

14:42:33

Euronext Dublin (XMSM)

0XL3100000000000ARC2L0

128

45.34

EUR

14:42:33

Euronext Dublin (XMSM)

0XL3100000000000ARC2L1

4

45.34

EUR

14:43:02

Euronext Dublin (XMSM)

0XL3100000000000ARC2MA

234

45.34

EUR

14:43:02

Euronext Dublin (XMSM)

0XL3100000000000ARC2MC

125

45.34

EUR

14:43:02

Euronext Dublin (XMSM)

0XL3100000000000ARC2MD

64

45.34

EUR

14:43:02

Euronext Dublin (XMSM)

0XL3100000000000ARC2ME

69

45.32

EUR

14:43:05

Euronext Dublin (XMSM)

0XL3100000000000ARC2MM

102

45.31

EUR

14:43:10

Euronext Dublin (XMSM)

0XL3100000000000ARC2N4

220

45.31

EUR

14:43:10

Euronext Dublin (XMSM)

0XL3100000000000ARC2N5

170

45.30

EUR

14:43:12

Euronext Dublin (XMSM)

0XL3100000000000ARC2N8

15

45.30

EUR

14:43:14

Euronext Dublin (XMSM)

0XL3100000000000ARC2ND

149

45.39

EUR

14:44:14

Euronext Dublin (XMSM)

0XL3100000000000ARC2R8

155

45.39

EUR

14:44:14

Euronext Dublin (XMSM)

0XL3100000000000ARC2R7

139

45.38

EUR

14:44:32

Euronext Dublin (XMSM)

0XL3100000000000ARC2S9

93

45.38

EUR

14:44:32

Euronext Dublin (XMSM)

0XL3100000000000ARC2SB

209

45.37

EUR

14:45:10

Euronext Dublin (XMSM)

0XL3100000000000ARC2UC

501

45.37

EUR

14:45:26

Euronext Dublin (XMSM)

0XL3100000000000ARC2V7

25

45.37

EUR

14:45:26

Euronext Dublin (XMSM)

0XL3100000000000ARC2VC

142

45.38

EUR

14:46:04

Euronext Dublin (XMSM)

0XL3100000000000ARC31Q

256

45.39

EUR

14:46:31

Euronext Dublin (XMSM)

0XL3100000000000ARC336

331

45.39

EUR

14:46:33

Euronext Dublin (XMSM)

0XL3100000000000ARC339

196

45.38

EUR

14:46:39

Euronext Dublin (XMSM)

0XL3100000000000ARC33D

15

45.39

EUR

14:46:39

Euronext Dublin (XMSM)

0XL3100000000000ARC33E

348

45.37

EUR

14:46:43

Euronext Dublin (XMSM)

0XL3100000000000ARC33M

219

45.37

EUR

14:47:00

Euronext Dublin (XMSM)

0XL3100000000000ARC34P

293

45.37

EUR

14:47:00

Euronext Dublin (XMSM)

0XL3100000000000ARC34N

84

45.37

EUR

14:47:00

Euronext Dublin (XMSM)

0XL3100000000000ARC34O

801

45.37

EUR

14:47:00

Euronext Dublin (XMSM)

0XL3100000000000ARC34S

129

45.39

EUR

14:47:23

Euronext Dublin (XMSM)

0XL3100000000000ARC36O

60

45.43

EUR

14:47:40

Euronext Dublin (XMSM)

0XL3100000000000ARC386

115

45.43

EUR

14:47:40

Euronext Dublin (XMSM)

0XL3100000000000ARC385

120

45.43

EUR

14:47:44

Euronext Dublin (XMSM)

0XL3100000000000ARC38C

127

45.44

EUR

14:47:55

Euronext Dublin (XMSM)

0XL3100000000000ARC398

574

45.44

EUR

14:47:55

Euronext Dublin (XMSM)

0XL3100000000000ARC397

172

45.44

EUR

14:47:59

Euronext Dublin (XMSM)

0XL3100000000000ARC39G

71

45.49

EUR

14:49:04

Euronext Dublin (XMSM)

0XL3100000000000ARC3E8

461

45.49

EUR

14:49:07

Euronext Dublin (XMSM)

0XL3100000000000ARC3EH

88

45.52

EUR

14:49:25

Euronext Dublin (XMSM)

0XL3100000000000ARC3G9

60

45.52

EUR

14:49:25

Euronext Dublin (XMSM)

0XL3100000000000ARC3GA

39

45.52

EUR

14:49:25

Euronext Dublin (XMSM)

0XL3100000000000ARC3G8

60

45.52

EUR

14:49:27

Euronext Dublin (XMSM)

0XL3100000000000ARC3GH

141

45.52

EUR

14:49:27

Euronext Dublin (XMSM)

0XL3100000000000ARC3GG

60

45.52

EUR

14:49:29

Euronext Dublin (XMSM)

0XL3100000000000ARC3GQ

169

45.50

EUR

14:49:31

Euronext Dublin (XMSM)

0XL3100000000000ARC3HD

209

45.50

EUR

14:49:31

Euronext Dublin (XMSM)

0XL3100000000000ARC3HB

356

45.50

EUR

14:49:31

Euronext Dublin (XMSM)

0XL3100000000000ARC3HC

60

45.53

EUR

14:49:36

Euronext Dublin (XMSM)

0XL3100000000000ARC3I5

120

45.53

EUR

14:49:36

Euronext Dublin (XMSM)

0XL3100000000000ARC3I4

120

45.53

EUR

14:49:37

Euronext Dublin (XMSM)

0XL3100000000000ARC3I6

120

45.52

EUR

14:49:40

Euronext Dublin (XMSM)

0XL3100000000000ARC3IO

60

45.52

EUR

14:49:40

Euronext Dublin (XMSM)

0XL3100000000000ARC3IN

60

45.52

EUR

14:49:41

Euronext Dublin (XMSM)

0XL3100000000000ARC3J6

734

45.51

EUR

14:49:41

Euronext Dublin (XMSM)

0XL3100000000000ARC3J7

120

45.52

EUR

14:49:41

Euronext Dublin (XMSM)

0XL3100000000000ARC3J5

125

45.52

EUR

14:49:41

Euronext Dublin (XMSM)

0XL3100000000000ARC3J4

212

45.50

EUR

14:49:43

Euronext Dublin (XMSM)

0XL3100000000000ARC3JM

375

45.50

EUR

14:49:46

Euronext Dublin (XMSM)

0XL3100000000000ARC3K6

8

45.50

EUR

14:49:46

Euronext Dublin (XMSM)

0XL3100000000000ARC3K9

240

45.49

EUR

14:49:46

Euronext Dublin (XMSM)

0XL3100000000000ARC3KA

121

45.48

EUR

14:49:49

Euronext Dublin (XMSM)

0XL3100000000000ARC3KR

169

45.47

EUR

14:49:49

Euronext Dublin (XMSM)

0XL3100000000000ARC3L0

124

45.46

EUR

14:49:59

Euronext Dublin (XMSM)

0XL3100000000000ARC3M3

128

45.52

EUR

14:50:30

Euronext Dublin (XMSM)

0XL3100000000000ARC3O9

143

45.50

EUR

14:50:46

Euronext Dublin (XMSM)

0XL3100000000000ARC3P3

70

45.53

EUR

14:51:25

Euronext Dublin (XMSM)

0XL3100000000000ARC3RF

8

45.53

EUR

14:51:25

Euronext Dublin (XMSM)

0XL3100000000000ARC3RE

566

45.53

EUR

14:51:25

Euronext Dublin (XMSM)

0XL3100000000000ARC3RG

370

45.52

EUR

14:51:29

Euronext Dublin (XMSM)

0XL3100000000000ARC3RN

551

45.62

EUR

14:53:11

Euronext Dublin (XMSM)

0XL3100000000000ARC437

74

45.63

EUR

14:53:11

Euronext Dublin (XMSM)

0XL3100000000000ARC436

76

45.61

EUR

14:53:30

Euronext Dublin (XMSM)

0XL3100000000000ARC44F

16

45.61

EUR

14:53:31

Euronext Dublin (XMSM)

0XL3100000000000ARC44L

201

45.61

EUR

14:53:31

Euronext Dublin (XMSM)

0XL3100000000000ARC44O

125

45.61

EUR

14:53:31

Euronext Dublin (XMSM)

0XL3100000000000ARC44P

62

45.64

EUR

14:53:55

Euronext Dublin (XMSM)

0XL3100000000000ARC465

658

45.69

EUR

14:54:16

Euronext Dublin (XMSM)

0XL3100000000000ARC48M

89

45.72

EUR

14:54:29

Euronext Dublin (XMSM)

0XL3100000000000ARC49S

90

45.72

EUR

14:54:29

Euronext Dublin (XMSM)

0XL3100000000000ARC49V

107

45.72

EUR

14:54:29

Euronext Dublin (XMSM)

0XL3100000000000ARC4A0

120

45.72

EUR

14:54:29

Euronext Dublin (XMSM)

0XL3100000000000ARC49U

125

45.72

EUR

14:54:29

Euronext Dublin (XMSM)

0XL3100000000000ARC49T

66

45.71

EUR

14:54:31

Euronext Dublin (XMSM)

0XL3100000000000ARC4A4

100

45.71

EUR

14:54:32

Euronext Dublin (XMSM)

0XL3100000000000ARC4A8

102

45.71

EUR

14:54:32

Euronext Dublin (XMSM)

0XL3100000000000ARC4AA

251

45.71

EUR

14:54:32

Euronext Dublin (XMSM)

0XL3100000000000ARC4AB

195

45.71

EUR

14:54:33

Euronext Dublin (XMSM)

0XL3100000000000ARC4AC

337

45.71

EUR

14:54:55

Euronext Dublin (XMSM)

0XL3100000000000ARC4BH

99

45.71

EUR

14:54:55

Euronext Dublin (XMSM)

0XL3100000000000ARC4BG

65

45.69

EUR

14:54:58

Euronext Dublin (XMSM)

0XL3100000000000ARC4C3

228

45.69

EUR

14:55:01

Euronext Dublin (XMSM)

0XL3100000000000ARC4CE

204

45.69

EUR

14:55:01

Euronext Dublin (XMSM)

0XL3100000000000ARC4CF

14

45.69

EUR

14:55:11

Euronext Dublin (XMSM)

0XL3100000000000ARC4D6

15

45.69

EUR

14:55:11

Euronext Dublin (XMSM)

0XL3100000000000ARC4D7

200

45.69

EUR

14:55:14

Euronext Dublin (XMSM)

0XL3100000000000ARC4DP

58

45.69

EUR

14:55:14

Euronext Dublin (XMSM)

0XL3100000000000ARC4DQ

210

45.75

EUR

14:56:03

Euronext Dublin (XMSM)

0XL3100000000000ARC4H3

131

45.77

EUR

14:56:10

Euronext Dublin (XMSM)

0XL3100000000000ARC4HF

117

45.77

EUR

14:56:10

Euronext Dublin (XMSM)

0XL3100000000000ARC4HG

124

45.77

EUR

14:56:13

Euronext Dublin (XMSM)

0XL3100000000000ARC4HP

400

45.77

EUR

14:56:13

Euronext Dublin (XMSM)

0XL3100000000000ARC4HQ

69

45.77

EUR

14:56:13

Euronext Dublin (XMSM)

0XL3100000000000ARC4HR

43

45.76

EUR

14:56:15

Euronext Dublin (XMSM)

0XL3100000000000ARC4HV

92

45.76

EUR

14:56:15

Euronext Dublin (XMSM)

0XL3100000000000ARC4I1

42

45.75

EUR

14:56:15

Euronext Dublin (XMSM)

0XL3100000000000ARC4I2

70

45.75

EUR

14:56:15

Euronext Dublin (XMSM)

0XL3100000000000ARC4I3

3

45.75

EUR

14:56:15

Euronext Dublin (XMSM)

0XL3100000000000ARC4I4

35

45.75

EUR

14:56:15

Euronext Dublin (XMSM)

0XL3100000000000ARC4I5

42

45.75

EUR

14:56:15

Euronext Dublin (XMSM)

0XL3100000000000ARC4I6

75

45.75

EUR

14:56:17

Euronext Dublin (XMSM)

0XL3100000000000ARC4ID

77

45.75

EUR

14:56:17

Euronext Dublin (XMSM)

0XL3100000000000ARC4IE

203

45.74

EUR

14:56:18

Euronext Dublin (XMSM)

0XL3100000000000ARC4IJ

117

45.74

EUR

14:56:18

Euronext Dublin (XMSM)

0XL3100000000000ARC4IK

63

45.73

EUR

14:56:19

Euronext Dublin (XMSM)

0XL3100000000000ARC4IP

83

45.73

EUR

14:56:19

Euronext Dublin (XMSM)

0XL3100000000000ARC4IQ

18

45.73

EUR

14:56:19

Euronext Dublin (XMSM)

0XL3100000000000ARC4IR

157

45.71

EUR

14:56:21

Euronext Dublin (XMSM)

0XL3100000000000ARC4JJ

121

45.70

EUR

14:56:21

Euronext Dublin (XMSM)

0XL3100000000000ARC4JK

87

45.69

EUR

14:56:27

Euronext Dublin (XMSM)

0XL3100000000000ARC4K3

125

45.69

EUR

14:56:28

Euronext Dublin (XMSM)

0XL3100000000000ARC4KA

31

45.69

EUR

14:56:28

Euronext Dublin (XMSM)

0XL3100000000000ARC4KC

11

45.70

EUR

14:56:50

Euronext Dublin (XMSM)

0XL3100000000000ARC4M1

73

45.70

EUR

14:56:51

Euronext Dublin (XMSM)

0XL3100000000000ARC4M4

192

45.78

EUR

14:57:38

Euronext Dublin (XMSM)

0XL3100000000000ARC4P6

201

45.77

EUR

14:57:38

Euronext Dublin (XMSM)

0XL3100000000000ARC4P7

19

45.76

EUR

14:57:39

Euronext Dublin (XMSM)

0XL3100000000000ARC4PB

180

45.78

EUR

14:57:54

Euronext Dublin (XMSM)

0XL3100000000000ARC4Q1

17

45.78

EUR

14:57:54

Euronext Dublin (XMSM)

0XL3100000000000ARC4Q2

150

45.77

EUR

14:57:54

Euronext Dublin (XMSM)

0XL3100000000000ARC4Q3

46

45.77

EUR

14:57:54

Euronext Dublin (XMSM)

0XL3100000000000ARC4Q4

57

45.77

EUR

14:57:54

Euronext Dublin (XMSM)

0XL3100000000000ARC4Q5

46

45.77

EUR

14:57:54

Euronext Dublin (XMSM)

0XL3100000000000ARC4Q6

264

45.80

EUR

14:58:16

Euronext Dublin (XMSM)

0XL3100000000000ARC4RG

165

45.82

EUR

14:58:53

Euronext Dublin (XMSM)

0XL3100000000000ARC4TJ

134

45.82

EUR

14:58:53

Euronext Dublin (XMSM)

0XL3100000000000ARC4TK

199

45.84

EUR

14:59:10

Euronext Dublin (XMSM)

0XL3100000000000ARC4UG

145

45.84

EUR

14:59:10

Euronext Dublin (XMSM)

0XL3100000000000ARC4UF

209

45.83

EUR

14:59:29

Euronext Dublin (XMSM)

0XL3100000000000ARC4V9

166

45.82

EUR

14:59:29

Euronext Dublin (XMSM)

0XL3100000000000ARC4VA

26

45.86

EUR

14:59:43

Euronext Dublin (XMSM)

0XL3100000000000ARC512

4

45.86

EUR

14:59:57

Euronext Dublin (XMSM)

0XL3100000000000ARC52F

169

45.86

EUR

14:59:58

Euronext Dublin (XMSM)

0XL3100000000000ARC52H

296

45.87

EUR

15:00:37

Euronext Dublin (XMSM)

0XL3100000000000ARC560

166

45.87

EUR

15:00:38

Euronext Dublin (XMSM)

0XL3100000000000ARC569

9

45.87

EUR

15:00:38

Euronext Dublin (XMSM)

0XL3100000000000ARC56A

98

45.86

EUR

15:00:43

Euronext Dublin (XMSM)

0XL3100000000000ARC56M

112

45.85

EUR

15:00:43

Euronext Dublin (XMSM)

0XL3100000000000ARC56N

65

45.85

EUR

15:00:43

Euronext Dublin (XMSM)

0XL3100000000000ARC56O

168

45.84

EUR

15:00:45

Euronext Dublin (XMSM)

0XL3100000000000ARC577

90

45.84

EUR

15:00:56

Euronext Dublin (XMSM)

0XL3100000000000ARC580

150

45.84

EUR

15:00:56

Euronext Dublin (XMSM)

0XL3100000000000ARC581

157

45.83

EUR

15:00:58

Euronext Dublin (XMSM)

0XL3100000000000ARC584

47

45.83

EUR

15:00:58

Euronext Dublin (XMSM)

0XL3100000000000ARC585

119

45.82

EUR

15:01:00

Euronext Dublin (XMSM)

0XL3100000000000ARC58R

66

45.81

EUR

15:01:00

Euronext Dublin (XMSM)

0XL3100000000000ARC58V

83

45.80

EUR

15:01:00

Euronext Dublin (XMSM)

0XL3100000000000ARC591

107

45.75

EUR

15:01:03

Euronext Dublin (XMSM)

0XL3100000000000ARC59E

21

45.74

EUR

15:01:03

Euronext Dublin (XMSM)

0XL3100000000000ARC59F

91

45.74

EUR

15:01:03

Euronext Dublin (XMSM)

0XL3100000000000ARC59G

153

45.77

EUR

15:01:07

Euronext Dublin (XMSM)

0XL3100000000000ARC59O

85

45.75

EUR

15:01:13

Euronext Dublin (XMSM)

0XL3100000000000ARC5AA

98

45.69

EUR

15:01:31

Euronext Dublin (XMSM)

0XL3100000000000ARC5BA

110

45.68

EUR

15:01:47

Euronext Dublin (XMSM)

0XL3100000000000ARC5C9

17

45.70

EUR

15:02:09

Euronext Dublin (XMSM)

0XL3100000000000ARC5E1

59

45.70

EUR

15:02:09

Euronext Dublin (XMSM)

0XL3100000000000ARC5E2

110

45.69

EUR

15:02:34

Euronext Dublin (XMSM)

0XL3100000000000ARC5FM

96

45.68

EUR

15:02:35

Euronext Dublin (XMSM)

0XL3100000000000ARC5FU

136

45.68

EUR

15:02:55

Euronext Dublin (XMSM)

0XL3100000000000ARC5H1

68

45.66

EUR

15:02:59

Euronext Dublin (XMSM)

0XL3100000000000ARC5HA

108

45.66

EUR

15:02:59

Euronext Dublin (XMSM)

0XL3100000000000ARC5HB

125

45.64

EUR

15:03:17

Euronext Dublin (XMSM)

0XL3100000000000ARC5J7

118

45.64

EUR

15:03:17

Euronext Dublin (XMSM)

0XL3100000000000ARC5J9

120

45.64

EUR

15:03:17

Euronext Dublin (XMSM)

0XL3100000000000ARC5J8

95

45.63

EUR

15:03:21

Euronext Dublin (XMSM)

0XL3100000000000ARC5JM

307

45.63

EUR

15:03:42

Euronext Dublin (XMSM)

0XL3100000000000ARC5KV

165

45.63

EUR

15:04:06

Euronext Dublin (XMSM)

0XL3100000000000ARC5MA

175

45.62

EUR

15:04:06

Euronext Dublin (XMSM)

0XL3100000000000ARC5MB

256

45.61

EUR

15:04:17

Euronext Dublin (XMSM)

0XL3100000000000ARC5NM

57

45.61

EUR

15:04:17

Euronext Dublin (XMSM)

0XL3100000000000ARC5NK

328

45.61

EUR

15:04:17

Euronext Dublin (XMSM)

0XL3100000000000ARC5NL

302

45.60

EUR

15:04:19

Euronext Dublin (XMSM)

0XL3100000000000ARC5O8

126

45.59

EUR

15:04:37

Euronext Dublin (XMSM)

0XL3100000000000ARC5PL

107

45.58

EUR

15:04:44

Euronext Dublin (XMSM)

0XL3100000000000ARC5Q8

121

45.58

EUR

15:04:47

Euronext Dublin (XMSM)

0XL3100000000000ARC5QL

124

45.58

EUR

15:04:56

Euronext Dublin (XMSM)

0XL3100000000000ARC5QV

1279

45.58

EUR

15:04:56

Euronext Dublin (XMSM)

0XL3100000000000ARC5R0

200

45.56

EUR

15:05:00

Euronext Dublin (XMSM)

0XL3100000000000ARC5RB

10

45.56

EUR

15:05:00

Euronext Dublin (XMSM)

0XL3100000000000ARC5RC

24

45.56

EUR

15:05:00

Euronext Dublin (XMSM)

0XL3100000000000ARC5RD

110

45.56

EUR

15:05:00

Euronext Dublin (XMSM)

0XL3100000000000ARC5RE

83

45.56

EUR

15:05:23

Euronext Dublin (XMSM)

0XL3100000000000ARC5TH

108

45.55

EUR

15:05:25

Euronext Dublin (XMSM)

0XL3100000000000ARC5TO

44

45.55

EUR

15:05:27

Euronext Dublin (XMSM)

0XL3100000000000ARC5TV

120

45.55

EUR

15:05:27

Euronext Dublin (XMSM)

0XL3100000000000ARC5U0

25

45.54

EUR

15:05:27

Euronext Dublin (XMSM)

0XL3100000000000ARC5U4

79

45.54

EUR

15:05:27

Euronext Dublin (XMSM)

0XL3100000000000ARC5U5

81

45.55

EUR

15:05:37

Euronext Dublin (XMSM)

0XL3100000000000ARC5UP

337

45.59

EUR

15:06:06

Euronext Dublin (XMSM)

0XL3100000000000ARC60U

111

45.60

EUR

15:06:30

Euronext Dublin (XMSM)

0XL3100000000000ARC624

734

45.60

EUR

15:06:31

Euronext Dublin (XMSM)

0XL3100000000000ARC626

92

45.60

EUR

15:06:39

Euronext Dublin (XMSM)

0XL3100000000000ARC62I

97

45.65

EUR

15:07:10

Euronext Dublin (XMSM)

0XL3100000000000ARC64H

726

45.65

EUR

15:07:10

Euronext Dublin (XMSM)

0XL3100000000000ARC64K

568

45.66

EUR

15:07:23

Euronext Dublin (XMSM)

0XL3100000000000ARC65I

97

45.66

EUR

15:07:24

Euronext Dublin (XMSM)

0XL3100000000000ARC65K

131

45.66

EUR

15:07:24

Euronext Dublin (XMSM)

0XL3100000000000ARC65L

400

45.66

EUR

15:07:24

Euronext Dublin (XMSM)

0XL3100000000000ARC65M

128

45.66

EUR

15:07:28

Euronext Dublin (XMSM)

0XL3100000000000ARC65R

83

45.66

EUR

15:07:28

Euronext Dublin (XMSM)

0XL3100000000000ARC65T

241

45.65

EUR

15:07:29

Euronext Dublin (XMSM)

0XL3100000000000ARC661

52

45.65

EUR

15:07:29

Euronext Dublin (XMSM)

0XL3100000000000ARC662

218

45.65

EUR

15:07:29

Euronext Dublin (XMSM)

0XL3100000000000ARC664

135

45.63

EUR

15:07:30

Euronext Dublin (XMSM)

0XL3100000000000ARC668

4

45.63

EUR

15:07:30

Euronext Dublin (XMSM)

0XL3100000000000ARC669

152

45.62

EUR

15:07:32

Euronext Dublin (XMSM)

0XL3100000000000ARC66G

107

45.62

EUR

15:07:32

Euronext Dublin (XMSM)

0XL3100000000000ARC66I

77

45.61

EUR

15:07:34

Euronext Dublin (XMSM)

0XL3100000000000ARC66K

85

45.60

EUR

15:08:00

Euronext Dublin (XMSM)

0XL3100000000000ARC684

98

45.70

EUR

15:08:24

Euronext Dublin (XMSM)

0XL3100000000000ARC6BE

75

45.70

EUR

15:08:26

Euronext Dublin (XMSM)

0XL3100000000000ARC6BM

41

45.70

EUR

15:08:26

Euronext Dublin (XMSM)

0XL3100000000000ARC6BN

98

45.67

EUR

15:08:33

Euronext Dublin (XMSM)

0XL3100000000000ARC6CA

104

45.66

EUR

15:08:53

Euronext Dublin (XMSM)

0XL3100000000000ARC6D8

81

45.63

EUR

15:09:19

Euronext Dublin (XMSM)

0XL3100000000000ARC6ES

68

45.60

EUR

15:10:14

Euronext Dublin (XMSM)

0XL3100000000000ARC6ID

45

45.60

EUR

15:10:14

Euronext Dublin (XMSM)

0XL3100000000000ARC6IE

92

45.59

EUR

15:10:17

Euronext Dublin (XMSM)

0XL3100000000000ARC6IH

14

45.60

EUR

15:10:42

Euronext Dublin (XMSM)

0XL3100000000000ARC6JV

61

45.60

EUR

15:10:42

Euronext Dublin (XMSM)

0XL3100000000000ARC6K1

22

45.58

EUR

15:10:50

Euronext Dublin (XMSM)

0XL3100000000000ARC6KM

8

45.58

EUR

15:10:50

Euronext Dublin (XMSM)

0XL3100000000000ARC6KL

35

45.58

EUR

15:10:50

Euronext Dublin (XMSM)

0XL3100000000000ARC6KR

104

45.64

EUR

15:11:54

Euronext Dublin (XMSM)

0XL3100000000000ARC6PC

222

45.65

EUR

15:12:13

Euronext Dublin (XMSM)

0XL3100000000000ARC6QF

188

45.63

EUR

15:12:16

Euronext Dublin (XMSM)

0XL3100000000000ARC6QK

240

45.63

EUR

15:12:16

Euronext Dublin (XMSM)

0XL3100000000000ARC6QN

114

45.62

EUR

15:12:16

Euronext Dublin (XMSM)

0XL3100000000000ARC6QO

135

45.61

EUR

15:12:44

Euronext Dublin (XMSM)

0XL3100000000000ARC6S8

85

45.60

EUR

15:13:06

Euronext Dublin (XMSM)

0XL3100000000000ARC6TI

124

45.59

EUR

15:13:10

Euronext Dublin (XMSM)

0XL3100000000000ARC6TR

96

45.58

EUR

15:13:48

Euronext Dublin (XMSM)

0XL3100000000000ARC706

64

45.55

EUR

15:14:02

Euronext Dublin (XMSM)

0XL3100000000000ARC71G

133

45.54

EUR

15:14:03

Euronext Dublin (XMSM)

0XL3100000000000ARC71L

64

45.54

EUR

15:14:03

Euronext Dublin (XMSM)

0XL3100000000000ARC71M

137

45.58

EUR

15:14:55

Euronext Dublin (XMSM)

0XL3100000000000ARC74U

12

45.57

EUR

15:14:55

Euronext Dublin (XMSM)

0XL3100000000000ARC750

73

45.57

EUR

15:14:55

Euronext Dublin (XMSM)

0XL3100000000000ARC751

105

45.56

EUR

15:15:02

Euronext Dublin (XMSM)

0XL3100000000000ARC75I

88

45.56

EUR

15:15:03

Euronext Dublin (XMSM)

0XL3100000000000ARC75L

128

45.57

EUR

15:15:59

Euronext Dublin (XMSM)

0XL3100000000000ARC79M

115

45.60

EUR

15:16:34

Euronext Dublin (XMSM)

0XL3100000000000ARC7CI

54

45.60

EUR

15:16:34

Euronext Dublin (XMSM)

0XL3100000000000ARC7CH

188

45.63

EUR

15:17:38

Euronext Dublin (XMSM)

0XL3100000000000ARC7GB

104

45.61

EUR

15:18:01

Euronext Dublin (XMSM)

0XL3100000000000ARC7HH

206

45.61

EUR

15:18:13

Euronext Dublin (XMSM)

0XL3100000000000ARC7IF

99

45.60

EUR

15:18:17

Euronext Dublin (XMSM)

0XL3100000000000ARC7J2

134

45.59

EUR

15:18:17

Euronext Dublin (XMSM)

0XL3100000000000ARC7J3

98

45.60

EUR

15:18:41

Euronext Dublin (XMSM)

0XL3100000000000ARC7KL

96

45.60

EUR

15:18:42

Euronext Dublin (XMSM)

0XL3100000000000ARC7KO

105

45.58

EUR

15:18:44

Euronext Dublin (XMSM)

0XL3100000000000ARC7KV

110

45.57

EUR

15:19:09

Euronext Dublin (XMSM)

0XL3100000000000ARC7NB

5

45.64

EUR

15:20:42

Euronext Dublin (XMSM)

0XL3100000000000ARC7U1

43

45.64

EUR

15:20:44

Euronext Dublin (XMSM)

0XL3100000000000ARC7V1

29

45.64

EUR

15:20:44

Euronext Dublin (XMSM)

0XL3100000000000ARC7V5

254

45.63

EUR

15:20:51

Euronext Dublin (XMSM)

0XL3100000000000ARC7VV

138

45.63

EUR

15:20:53

Euronext Dublin (XMSM)

0XL3100000000000ARC80F

20

45.63

EUR

15:20:54

Euronext Dublin (XMSM)

0XL3100000000000ARC80H

148

45.67

EUR

15:21:47

Euronext Dublin (XMSM)

0XL3100000000000ARC834

77

45.67

EUR

15:21:47

Euronext Dublin (XMSM)

0XL3100000000000ARC835

384

45.69

EUR

15:22:39

Euronext Dublin (XMSM)

0XL3100000000000ARC867

69

45.69

EUR

15:22:50

Euronext Dublin (XMSM)

0XL3100000000000ARC86R

264

45.69

EUR

15:22:50

Euronext Dublin (XMSM)

0XL3100000000000ARC86T

2

45.69

EUR

15:22:50

Euronext Dublin (XMSM)

0XL3100000000000ARC86U

79

45.68

EUR

15:22:57

Euronext Dublin (XMSM)

0XL3100000000000ARC87A

231

45.67

EUR

15:23:00

Euronext Dublin (XMSM)

0XL3100000000000ARC87N

160

45.66

EUR

15:23:01

Euronext Dublin (XMSM)

0XL3100000000000ARC87T

306

45.66

EUR

15:23:04

Euronext Dublin (XMSM)

0XL3100000000000ARC886

167

45.65

EUR

15:23:21

Euronext Dublin (XMSM)

0XL3100000000000ARC897

127

45.64

EUR

15:23:23

Euronext Dublin (XMSM)

0XL3100000000000ARC89I

96

45.64

EUR

15:23:24

Euronext Dublin (XMSM)

0XL3100000000000ARC89K

27

45.63

EUR

15:23:24

Euronext Dublin (XMSM)

0XL3100000000000ARC89L

62

45.63

EUR

15:23:24

Euronext Dublin (XMSM)

0XL3100000000000ARC89M

164

45.68

EUR

15:23:49

Euronext Dublin (XMSM)

0XL3100000000000ARC8BE

125

45.70

EUR

15:24:03

Euronext Dublin (XMSM)

0XL3100000000000ARC8CB

34

45.70

EUR

15:24:03

Euronext Dublin (XMSM)

0XL3100000000000ARC8CC

148

45.71

EUR

15:24:17

Euronext Dublin (XMSM)

0XL3100000000000ARC8E5

5

45.70

EUR

15:24:42

Euronext Dublin (XMSM)

0XL3100000000000ARC8EV

21

45.70

EUR

15:24:42

Euronext Dublin (XMSM)

0XL3100000000000ARC8F1

45

45.70

EUR

15:24:42

Euronext Dublin (XMSM)

0XL3100000000000ARC8F0

125

45.74

EUR

15:25:22

Euronext Dublin (XMSM)

0XL3100000000000ARC8JR

97

45.82

EUR

15:27:02

Euronext Dublin (XMSM)

0XL3100000000000ARC8QK

347

45.82

EUR

15:27:09

Euronext Dublin (XMSM)

0XL3100000000000ARC8RC

110

45.81

EUR

15:27:09

Euronext Dublin (XMSM)

0XL3100000000000ARC8RD

121

45.80

EUR

15:27:09

Euronext Dublin (XMSM)

0XL3100000000000ARC8RE

364

45.81

EUR

15:27:27

Euronext Dublin (XMSM)

0XL3100000000000ARC8S2

195

45.82

EUR

15:27:27

Euronext Dublin (XMSM)

0XL3100000000000ARC8S1

393

45.80

EUR

15:27:35

Euronext Dublin (XMSM)

0XL3100000000000ARC8SB

353

45.80

EUR

15:27:38

Euronext Dublin (XMSM)

0XL3100000000000ARC8SG

225

45.79

EUR

15:27:44

Euronext Dublin (XMSM)

0XL3100000000000ARC8SK

143

45.79

EUR

15:27:46

Euronext Dublin (XMSM)

0XL3100000000000ARC8SV

116

45.79

EUR

15:28:06

Euronext Dublin (XMSM)

0XL3100000000000ARC8US

75

45.81

EUR

15:28:48

Euronext Dublin (XMSM)

0XL3100000000000ARC90T

147

45.81

EUR

15:28:48

Euronext Dublin (XMSM)

0XL3100000000000ARC90V

50

45.81

EUR

15:28:48

Euronext Dublin (XMSM)

0XL3100000000000ARC90U

143

45.80

EUR

15:29:06

Euronext Dublin (XMSM)

0XL3100000000000ARC91I

315

45.79

EUR

15:29:09

Euronext Dublin (XMSM)

0XL3100000000000ARC91M

125

45.78

EUR

15:29:10

Euronext Dublin (XMSM)

0XL3100000000000ARC91T

81

45.78

EUR

15:29:10

Euronext Dublin (XMSM)

0XL3100000000000ARC91U

116

45.78

EUR

15:29:14

Euronext Dublin (XMSM)

0XL3100000000000ARC926

75

45.77

EUR

15:29:26

Euronext Dublin (XMSM)

0XL3100000000000ARC92G

118

45.76

EUR

15:29:33

Euronext Dublin (XMSM)

0XL3100000000000ARC92R

58

45.76

EUR

15:29:37

Euronext Dublin (XMSM)

0XL3100000000000ARC93E

64

45.76

EUR

15:29:37

Euronext Dublin (XMSM)

0XL3100000000000ARC93F

78

45.75

EUR

15:29:39

Euronext Dublin (XMSM)

0XL3100000000000ARC93H

77

45.74

EUR

15:29:43

Euronext Dublin (XMSM)

0XL3100000000000ARC93P

107

45.79

EUR

15:30:04

Euronext Dublin (XMSM)

0XL3100000000000ARC95K

72

45.77

EUR

15:30:06

Euronext Dublin (XMSM)

0XL3100000000000ARC95R

70

45.77

EUR

15:30:10

Euronext Dublin (XMSM)

0XL3100000000000ARC963

75

45.75

EUR

15:30:14

Euronext Dublin (XMSM)

0XL3100000000000ARC96I

155

45.73

EUR

15:30:31

Euronext Dublin (XMSM)

0XL3100000000000ARC97L

80

45.71

EUR

15:30:53

Euronext Dublin (XMSM)

0XL3100000000000ARC98S

130

45.71

EUR

15:31:27

Euronext Dublin (XMSM)

0XL3100000000000ARC9B8

76

45.71

EUR

15:32:10

Euronext Dublin (XMSM)

0XL3100000000000ARC9D9

14

45.71

EUR

15:32:10

Euronext Dublin (XMSM)

0XL3100000000000ARC9DB

29

45.71

EUR

15:32:10

Euronext Dublin (XMSM)

0XL3100000000000ARC9DC

64

45.76

EUR

15:33:28

Euronext Dublin (XMSM)

0XL3100000000000ARC9J6

43

45.76

EUR

15:33:28

Euronext Dublin (XMSM)

0XL3100000000000ARC9J7

128

45.75

EUR

15:33:51

Euronext Dublin (XMSM)

0XL3100000000000ARC9KI

57

45.75

EUR

15:33:51

Euronext Dublin (XMSM)

0XL3100000000000ARC9KJ

90

45.74

EUR

15:33:51

Euronext Dublin (XMSM)

0XL3100000000000ARC9KN

55

45.74

EUR

15:33:52

Euronext Dublin (XMSM)

0XL3100000000000ARC9KP

53

45.74

EUR

15:33:52

Euronext Dublin (XMSM)

0XL3100000000000ARC9KQ

93

45.73

EUR

15:33:58

Euronext Dublin (XMSM)

0XL3100000000000ARC9LD

150

45.73

EUR

15:34:02

Euronext Dublin (XMSM)

0XL3100000000000ARC9LM

135

45.72

EUR

15:34:22

Euronext Dublin (XMSM)

0XL3100000000000ARC9MG

232

45.71

EUR

15:34:27

Euronext Dublin (XMSM)

0XL3100000000000ARC9ML

133

45.70

EUR

15:34:30

Euronext Dublin (XMSM)

0XL3100000000000ARC9MQ

98

45.71

EUR

15:34:51

Euronext Dublin (XMSM)

0XL3100000000000ARC9O5

168

45.74

EUR

15:35:28

Euronext Dublin (XMSM)

0XL3100000000000ARC9QG

212

45.74

EUR

15:35:34

Euronext Dublin (XMSM)

0XL3100000000000ARC9QM

69

45.74

EUR

15:35:34

Euronext Dublin (XMSM)

0XL3100000000000ARC9QO

7

45.72

EUR

15:35:39

Euronext Dublin (XMSM)

0XL3100000000000ARC9RD

23

45.72

EUR

15:35:39

Euronext Dublin (XMSM)

0XL3100000000000ARC9RE

192

45.72

EUR

15:35:41

Euronext Dublin (XMSM)

0XL3100000000000ARC9RM

73

45.71

EUR

15:35:45

Euronext Dublin (XMSM)

0XL3100000000000ARC9S4

62

45.74

EUR

15:36:28

Euronext Dublin (XMSM)

0XL3100000000000ARC9V0

99

45.74

EUR

15:36:43

Euronext Dublin (XMSM)

0XL3100000000000ARC9VN

220

45.73

EUR

15:36:45

Euronext Dublin (XMSM)

0XL3100000000000ARCA0B

30

45.73

EUR

15:36:45

Euronext Dublin (XMSM)

0XL3100000000000ARCA0A

64

45.73

EUR

15:36:45

Euronext Dublin (XMSM)

0XL3100000000000ARCA0H

201

45.72

EUR

15:36:45

Euronext Dublin (XMSM)

0XL3100000000000ARCA0I

149

45.71

EUR

15:36:45

Euronext Dublin (XMSM)

0XL3100000000000ARCA0N

35

45.71

EUR

15:36:45

Euronext Dublin (XMSM)

0XL3100000000000ARCA0O

213

45.73

EUR

15:37:15

Euronext Dublin (XMSM)

0XL3100000000000ARCA4D

290

45.73

EUR

15:37:17

Euronext Dublin (XMSM)

0XL3100000000000ARCA4F

138

45.73

EUR

15:37:21

Euronext Dublin (XMSM)

0XL3100000000000ARCA4M

97

45.73

EUR

15:37:21

Euronext Dublin (XMSM)

0XL3100000000000ARCA4S

8

45.73

EUR

15:37:21

Euronext Dublin (XMSM)

0XL3100000000000ARCA4U

25

45.77

EUR

15:37:55

Euronext Dublin (XMSM)

0XL3100000000000ARCA77

59

45.77

EUR

15:37:56

Euronext Dublin (XMSM)

0XL3100000000000ARCA78

30

45.77

EUR

15:37:56

Euronext Dublin (XMSM)

0XL3100000000000ARCA79

71

45.76

EUR

15:38:04

Euronext Dublin (XMSM)

0XL3100000000000ARCA7T

94

45.76

EUR

15:38:04

Euronext Dublin (XMSM)

0XL3100000000000ARCA7U

108

45.76

EUR

15:38:08

Euronext Dublin (XMSM)

0XL3100000000000ARCA84

91

45.76

EUR

15:38:08

Euronext Dublin (XMSM)

0XL3100000000000ARCA86

87

45.75

EUR

15:38:24

Euronext Dublin (XMSM)

0XL3100000000000ARCA94

322

45.81

EUR

15:38:50

Euronext Dublin (XMSM)

0XL3100000000000ARCAAV

221

45.80

EUR

15:39:14

Euronext Dublin (XMSM)

0XL3100000000000ARCAC3

1

45.80

EUR

15:39:14

Euronext Dublin (XMSM)

0XL3100000000000ARCAC4

202

45.83

EUR

15:39:34

Euronext Dublin (XMSM)

0XL3100000000000ARCADI

161

45.83

EUR

15:39:45

Euronext Dublin (XMSM)

0XL3100000000000ARCAE6

346

45.82

EUR

15:39:48

Euronext Dublin (XMSM)

0XL3100000000000ARCAED

166

45.82

EUR

15:39:50

Euronext Dublin (XMSM)

0XL3100000000000ARCAEH

367

45.81

EUR

15:39:50

Euronext Dublin (XMSM)

0XL3100000000000ARCAEJ

232

45.83

EUR

15:40:16

Euronext Dublin (XMSM)

0XL3100000000000ARCAGM

94

45.83

EUR

15:40:18

Euronext Dublin (XMSM)

0XL3100000000000ARCAGO

361

45.86

EUR

15:41:36

Euronext Dublin (XMSM)

0XL3100000000000ARCAKI

361

45.91

EUR

15:42:57

Euronext Dublin (XMSM)

0XL3100000000000ARCAQD

458

45.91

EUR

15:42:57

Euronext Dublin (XMSM)

0XL3100000000000ARCAQC

79

45.91

EUR

15:42:57

Euronext Dublin (XMSM)

0XL3100000000000ARCAQA

601

45.90

EUR

15:43:01

Euronext Dublin (XMSM)

0XL3100000000000ARCAQK

1

45.90

EUR

15:43:01

Euronext Dublin (XMSM)

0XL3100000000000ARCAQP

11

45.88

EUR

15:43:31

Euronext Dublin (XMSM)

0XL3100000000000ARCARL

125

45.88

EUR

15:43:34

Euronext Dublin (XMSM)

0XL3100000000000ARCART

57

45.88

EUR

15:43:34

Euronext Dublin (XMSM)

0XL3100000000000ARCARU

125

45.89

EUR

15:44:03

Euronext Dublin (XMSM)

0XL3100000000000ARCATA

14

45.89

EUR

15:44:04

Euronext Dublin (XMSM)

0XL3100000000000ARCATD

120

45.89

EUR

15:44:04

Euronext Dublin (XMSM)

0XL3100000000000ARCATC

195

45.87

EUR

15:44:15

Euronext Dublin (XMSM)

0XL3100000000000ARCATQ

220

45.88

EUR

15:44:24

Euronext Dublin (XMSM)

0XL3100000000000ARCAU6

191

45.92

EUR

15:45:02

Euronext Dublin (XMSM)

0XL3100000000000ARCB1F

33

45.90

EUR

15:45:22

Euronext Dublin (XMSM)

0XL3100000000000ARCB2G

181

45.90

EUR

15:45:24

Euronext Dublin (XMSM)

0XL3100000000000ARCB2K

76

45.90

EUR

15:45:24

Euronext Dublin (XMSM)

0XL3100000000000ARCB2N

72

45.89

EUR

15:45:26

Euronext Dublin (XMSM)

0XL3100000000000ARCB2R

150

45.89

EUR

15:45:27

Euronext Dublin (XMSM)

0XL3100000000000ARCB2S

2

45.89

EUR

15:45:28

Euronext Dublin (XMSM)

0XL3100000000000ARCB2U

125

45.89

EUR

15:45:54

Euronext Dublin (XMSM)

0XL3100000000000ARCB4H

15

45.89

EUR

15:45:54

Euronext Dublin (XMSM)

0XL3100000000000ARCB4I

125

45.88

EUR

15:45:54

Euronext Dublin (XMSM)

0XL3100000000000ARCB4L

40

45.88

EUR

15:45:54

Euronext Dublin (XMSM)

0XL3100000000000ARCB4K

18

45.88

EUR

15:45:55

Euronext Dublin (XMSM)

0XL3100000000000ARCB4S

11

45.88

EUR

15:45:55

Euronext Dublin (XMSM)

0XL3100000000000ARCB4T

120

45.87

EUR

15:45:55

Euronext Dublin (XMSM)

0XL3100000000000ARCB4V

100

45.87

EUR

15:45:55

Euronext Dublin (XMSM)

0XL3100000000000ARCB4U

120

45.87

EUR

15:46:00

Euronext Dublin (XMSM)

0XL3100000000000ARCB5H

78

45.86

EUR

15:46:04

Euronext Dublin (XMSM)

0XL3100000000000ARCB5V

70

45.86

EUR

15:46:09

Euronext Dublin (XMSM)

0XL3100000000000ARCB6A

125

45.83

EUR

15:46:56

Euronext Dublin (XMSM)

0XL3100000000000ARCB8K

4

45.83

EUR

15:46:56

Euronext Dublin (XMSM)

0XL3100000000000ARCB8L

56

45.83

EUR

15:47:49

Euronext Dublin (XMSM)

0XL3100000000000ARCBB7

100

45.83

EUR

15:47:50

Euronext Dublin (XMSM)

0XL3100000000000ARCBB8

210

45.82

EUR

15:47:55

Euronext Dublin (XMSM)

0XL3100000000000ARCBBR

73

45.81

EUR

15:47:57

Euronext Dublin (XMSM)

0XL3100000000000ARCBBT

115

45.81

EUR

15:47:58

Euronext Dublin (XMSM)

0XL3100000000000ARCBC1

65

45.81

EUR

15:48:14

Euronext Dublin (XMSM)

0XL3100000000000ARCBDA

110

45.85

EUR

15:48:53

Euronext Dublin (XMSM)

0XL3100000000000ARCBFH

120

45.86

EUR

15:49:05

Euronext Dublin (XMSM)

0XL3100000000000ARCBGB

1

45.92

EUR

15:50:00

Euronext Dublin (XMSM)

0XL3100000000000ARCBKA

62

45.92

EUR

15:50:02

Euronext Dublin (XMSM)

0XL3100000000000ARCBKI

178

45.91

EUR

15:50:02

Euronext Dublin (XMSM)

0XL3100000000000ARCBKL

48

45.91

EUR

15:50:02

Euronext Dublin (XMSM)

0XL3100000000000ARCBKM

46

45.91

EUR

15:50:04

Euronext Dublin (XMSM)

0XL3100000000000ARCBKN

88

45.91

EUR

15:50:04

Euronext Dublin (XMSM)

0XL3100000000000ARCBKO

399

45.89

EUR

15:50:04

Euronext Dublin (XMSM)

0XL3100000000000ARCBKP

111

45.90

EUR

15:50:24

Euronext Dublin (XMSM)

0XL3100000000000ARCBM2

87

45.92

EUR

15:50:37

Euronext Dublin (XMSM)

0XL3100000000000ARCBN2

211

45.92

EUR

15:50:40

Euronext Dublin (XMSM)

0XL3100000000000ARCBNM

251

45.92

EUR

15:50:50

Euronext Dublin (XMSM)

0XL3100000000000ARCBO9

217

45.91

EUR

15:51:03

Euronext Dublin (XMSM)

0XL3100000000000ARCBPA

155

45.89

EUR

15:51:13

Euronext Dublin (XMSM)

0XL3100000000000ARCBQ6

211

45.91

EUR

15:51:45

Euronext Dublin (XMSM)

0XL3100000000000ARCBSG

399

45.94

EUR

15:52:51

Euronext Dublin (XMSM)

0XL3100000000000ARCBV2

155

45.93

EUR

15:52:51

Euronext Dublin (XMSM)

0XL3100000000000ARCBV3

146

45.92

EUR

15:52:56

Euronext Dublin (XMSM)

0XL3100000000000ARCBVB

91

45.92

EUR

15:52:56

Euronext Dublin (XMSM)

0XL3100000000000ARCBVC

4

45.92

EUR

15:53:01

Euronext Dublin (XMSM)

0XL3100000000000ARCBVL

166

45.92

EUR

15:53:02

Euronext Dublin (XMSM)

0XL3100000000000ARCBVO

45

45.91

EUR

15:53:05

Euronext Dublin (XMSM)

0XL3100000000000ARCC04

23

45.91

EUR

15:53:05

Euronext Dublin (XMSM)

0XL3100000000000ARCC05

196

45.91

EUR

15:53:05

Euronext Dublin (XMSM)

0XL3100000000000ARCC06

1

45.91

EUR

15:53:20

Euronext Dublin (XMSM)

0XL3100000000000ARCC19

235

45.91

EUR

15:53:20

Euronext Dublin (XMSM)

0XL3100000000000ARCC1C

144

45.91

EUR

15:53:20

Euronext Dublin (XMSM)

0XL3100000000000ARCC1D

262

45.89

EUR

15:53:44

Euronext Dublin (XMSM)

0XL3100000000000ARCC2J

227

45.90

EUR

15:55:12

Euronext Dublin (XMSM)

0XL3100000000000ARCC7C

1

45.90

EUR

15:55:12

Euronext Dublin (XMSM)

0XL3100000000000ARCC7D

247

45.90

EUR

15:55:15

Euronext Dublin (XMSM)

0XL3100000000000ARCC7M

125

45.98

EUR

15:56:51

Euronext Dublin (XMSM)

0XL3100000000000ARCCEK

366

45.98

EUR

15:56:52

Euronext Dublin (XMSM)

0XL3100000000000ARCCER

131

45.98

EUR

15:57:05

Euronext Dublin (XMSM)

0XL3100000000000ARCCFN

1

45.98

EUR

15:57:05

Euronext Dublin (XMSM)

0XL3100000000000ARCCFO

215

45.97

EUR

15:57:09

Euronext Dublin (XMSM)

0XL3100000000000ARCCFU

179

45.97

EUR

15:57:09

Euronext Dublin (XMSM)

0XL3100000000000ARCCFV

203

45.97

EUR

15:57:09

Euronext Dublin (XMSM)

0XL3100000000000ARCCG0

78

46.00

EUR

15:57:27

Euronext Dublin (XMSM)

0XL3100000000000ARCCGM

248

46.00

EUR

15:57:59

Euronext Dublin (XMSM)

0XL3100000000000ARCCJ1

12

45.99

EUR

15:58:06

Euronext Dublin (XMSM)

0XL3100000000000ARCCJL

125

45.99

EUR

15:58:06

Euronext Dublin (XMSM)

0XL3100000000000ARCCJM

199

45.99

EUR

15:58:06

Euronext Dublin (XMSM)

0XL3100000000000ARCCJN

125

45.98

EUR

15:58:07

Euronext Dublin (XMSM)

0XL3100000000000ARCCJQ

38

45.98

EUR

15:58:08

Euronext Dublin (XMSM)

0XL3100000000000ARCCK4

125

45.98

EUR

15:58:08

Euronext Dublin (XMSM)

0XL3100000000000ARCCK5

355

46.00

EUR

15:58:20

Euronext Dublin (XMSM)

0XL3100000000000ARCCKE

95

46.00

EUR

15:58:33

Euronext Dublin (XMSM)

0XL3100000000000ARCCL1

120

46.00

EUR

15:58:37

Euronext Dublin (XMSM)

0XL3100000000000ARCCL8

25

46.00

EUR

15:58:38

Euronext Dublin (XMSM)

0XL3100000000000ARCCL9

60

46.00

EUR

15:58:38

Euronext Dublin (XMSM)

0XL3100000000000ARCCLA

142

46.00

EUR

15:58:38

Euronext Dublin (XMSM)

0XL3100000000000ARCCLB

2

46.00

EUR

15:58:40

Euronext Dublin (XMSM)

0XL3100000000000ARCCLF

164

45.99

EUR

15:58:41

Euronext Dublin (XMSM)

0XL3100000000000ARCCLM

80

45.98

EUR

15:58:42

Euronext Dublin (XMSM)

0XL3100000000000ARCCLS

74

45.98

EUR

15:58:42

Euronext Dublin (XMSM)

0XL3100000000000ARCCLV

99

45.97

EUR

15:58:43

Euronext Dublin (XMSM)

0XL3100000000000ARCCM0

125

45.93

EUR

15:59:15

Euronext Dublin (XMSM)

0XL3100000000000ARCCO7

4

45.93

EUR

15:59:15

Euronext Dublin (XMSM)

0XL3100000000000ARCCO8

146

45.93

EUR

15:59:21

Euronext Dublin (XMSM)

0XL3100000000000ARCCOS

17

45.92

EUR

15:59:25

Euronext Dublin (XMSM)

0XL3100000000000ARCCP4

89

45.92

EUR

15:59:25

Euronext Dublin (XMSM)

0XL3100000000000ARCCP5

9

45.92

EUR

15:59:25

Euronext Dublin (XMSM)

0XL3100000000000ARCCP6

8

45.92

EUR

15:59:25

Euronext Dublin (XMSM)

0XL3100000000000ARCCP7

98

45.92

EUR

15:59:25

Euronext Dublin (XMSM)

0XL3100000000000ARCCPC

125

45.91

EUR

15:59:26

Euronext Dublin (XMSM)

0XL3100000000000ARCCPM

37

45.91

EUR

15:59:26

Euronext Dublin (XMSM)

0XL3100000000000ARCCPN

74

45.91

EUR

15:59:34

Euronext Dublin (XMSM)

0XL3100000000000ARCCQH

65

45.91

EUR

15:59:37

Euronext Dublin (XMSM)

0XL3100000000000ARCCQS

79

45.91

EUR

15:59:39

Euronext Dublin (XMSM)

0XL3100000000000ARCCQV

41

45.88

EUR

15:59:49

Euronext Dublin (XMSM)

0XL3100000000000ARCCST

41

45.88

EUR

15:59:49

Euronext Dublin (XMSM)

0XL3100000000000ARCCSU

4

45.88

EUR

15:59:49

Euronext Dublin (XMSM)

0XL3100000000000ARCCSV

100

45.88

EUR

15:59:50

Euronext Dublin (XMSM)

0XL3100000000000ARCCTH

43

45.88

EUR

16:00:05

Euronext Dublin (XMSM)

0XL3100000000000ARCCV5

20

45.88

EUR

16:00:05

Euronext Dublin (XMSM)

0XL3100000000000ARCCV6

28

45.88

EUR

16:00:05

Euronext Dublin (XMSM)

0XL3100000000000ARCCV7

91

45.88

EUR

16:01:29

Euronext Dublin (XMSM)

0XL3100000000000ARCD4O

300

45.87

EUR

16:01:32

Euronext Dublin (XMSM)

0XL3100000000000ARCD55

94

45.87

EUR

16:01:32

Euronext Dublin (XMSM)

0XL3100000000000ARCD57

92

45.86

EUR

16:01:33

Euronext Dublin (XMSM)

0XL3100000000000ARCD58

396

45.86

EUR

16:01:38

Euronext Dublin (XMSM)

0XL3100000000000ARCD5E

177

45.86

EUR

16:01:50

Euronext Dublin (XMSM)

0XL3100000000000ARCD6A

66

45.86

EUR

16:02:00

Euronext Dublin (XMSM)

0XL3100000000000ARCD6T

215

45.87

EUR

16:02:25

Euronext Dublin (XMSM)

0XL3100000000000ARCD8K

240

45.85

EUR

16:02:35

Euronext Dublin (XMSM)

0XL3100000000000ARCD9H

125

45.85

EUR

16:02:36

Euronext Dublin (XMSM)

0XL3100000000000ARCD9I

178

45.85

EUR

16:02:37

Euronext Dublin (XMSM)

0XL3100000000000ARCD9J

211

45.84

EUR

16:02:37

Euronext Dublin (XMSM)

0XL3100000000000ARCD9K

1

45.84

EUR

16:02:38

Euronext Dublin (XMSM)

0XL3100000000000ARCD9L

62

45.83

EUR

16:02:40

Euronext Dublin (XMSM)

0XL3100000000000ARCD9O

106

45.83

EUR

16:02:40

Euronext Dublin (XMSM)

0XL3100000000000ARCD9P

74

45.83

EUR

16:02:41

Euronext Dublin (XMSM)

0XL3100000000000ARCD9T

11

45.82

EUR

16:02:59

Euronext Dublin (XMSM)

0XL3100000000000ARCDB3

13

45.82

EUR

16:02:59

Euronext Dublin (XMSM)

0XL3100000000000ARCDB4

215

45.82

EUR

16:02:59

Euronext Dublin (XMSM)

0XL3100000000000ARCDB5

95

45.81

EUR

16:03:29

Euronext Dublin (XMSM)

0XL3100000000000ARCDDM

90

45.80

EUR

16:03:30

Euronext Dublin (XMSM)

0XL3100000000000ARCDE3

187

45.79

EUR

16:03:43

Euronext Dublin (XMSM)

0XL3100000000000ARCDFS

195

45.79

EUR

16:03:43

Euronext Dublin (XMSM)

0XL3100000000000ARCDFR

129

45.78

EUR

16:03:43

Euronext Dublin (XMSM)

0XL3100000000000ARCDFU

154

45.79

EUR

16:03:48

Euronext Dublin (XMSM)

0XL3100000000000ARCDGA

285

45.79

EUR

16:03:50

Euronext Dublin (XMSM)

0XL3100000000000ARCDGF

7

45.85

EUR

16:05:17

Euronext Dublin (XMSM)

0XL3100000000000ARCDN1

417

45.85

EUR

16:05:17

Euronext Dublin (XMSM)

0XL3100000000000ARCDMV

134

45.85

EUR

16:05:17

Euronext Dublin (XMSM)

0XL3100000000000ARCDN0

85

45.85

EUR

16:05:33

Euronext Dublin (XMSM)

0XL3100000000000ARCDNV

31

45.85

EUR

16:05:33

Euronext Dublin (XMSM)

0XL3100000000000ARCDO2

222

45.85

EUR

16:05:33

Euronext Dublin (XMSM)

0XL3100000000000ARCDO1

615

45.84

EUR

16:05:35

Euronext Dublin (XMSM)

0XL3100000000000ARCDO9

153

45.86

EUR

16:06:23

Euronext Dublin (XMSM)

0XL3100000000000ARCDS6

91

45.86

EUR

16:06:23

Euronext Dublin (XMSM)

0XL3100000000000ARCDS7

20

45.86

EUR

16:06:23

Euronext Dublin (XMSM)

0XL3100000000000ARCDS8

79

45.86

EUR

16:06:23

Euronext Dublin (XMSM)

0XL3100000000000ARCDS5

213

45.85

EUR

16:06:42

Euronext Dublin (XMSM)

0XL3100000000000ARCDTI

309

45.84

EUR

16:06:42

Euronext Dublin (XMSM)

0XL3100000000000ARCDTM

312

45.90

EUR

16:07:56

Euronext Dublin (XMSM)

0XL3100000000000ARCE2M

62

45.89

EUR

16:07:56

Euronext Dublin (XMSM)

0XL3100000000000ARCE2N

263

45.89

EUR

16:08:09

Euronext Dublin (XMSM)

0XL3100000000000ARCE3H

228

45.88

EUR

16:08:17

Euronext Dublin (XMSM)

0XL3100000000000ARCE45

264

45.87

EUR

16:08:17

Euronext Dublin (XMSM)

0XL3100000000000ARCE46

149

45.86

EUR

16:08:20

Euronext Dublin (XMSM)

0XL3100000000000ARCE4F

95

45.86

EUR

16:08:23

Euronext Dublin (XMSM)

0XL3100000000000ARCE52

174

45.88

EUR

16:08:39

Euronext Dublin (XMSM)

0XL3100000000000ARCE6L

366

45.88

EUR

16:08:42

Euronext Dublin (XMSM)

0XL3100000000000ARCE77

469

45.87

EUR

16:08:50

Euronext Dublin (XMSM)

0XL3100000000000ARCE7N

423

45.87

EUR

16:08:55

Euronext Dublin (XMSM)

0XL3100000000000ARCE88

10

45.87

EUR

16:08:55

Euronext Dublin (XMSM)

0XL3100000000000ARCE87

414

45.87

EUR

16:08:55

Euronext Dublin (XMSM)

0XL3100000000000ARCE8A

122

45.86

EUR

16:09:00

Euronext Dublin (XMSM)

0XL3100000000000ARCE8Q

107

45.86

EUR

16:09:00

Euronext Dublin (XMSM)

0XL3100000000000ARCE8P

10

45.85

EUR

16:09:07

Euronext Dublin (XMSM)

0XL3100000000000ARCE9K

125

45.85

EUR

16:09:07

Euronext Dublin (XMSM)

0XL3100000000000ARCE9J

50

45.84

EUR

16:09:07

Euronext Dublin (XMSM)

0XL3100000000000ARCE9S

112

45.84

EUR

16:09:07

Euronext Dublin (XMSM)

0XL3100000000000ARCEA1

59

45.88

EUR

16:09:38

Euronext Dublin (XMSM)

0XL3100000000000ARCED5

79

45.88

EUR

16:09:49

Euronext Dublin (XMSM)

0XL3100000000000ARCEDM

113

45.88

EUR

16:09:49

Euronext Dublin (XMSM)

0XL3100000000000ARCEDN

141

45.87

EUR

16:10:00

Euronext Dublin (XMSM)

0XL3100000000000ARCEED

376

45.88

EUR

16:10:10

Euronext Dublin (XMSM)

0XL3100000000000ARCEF7

186

45.88

EUR

16:10:23

Euronext Dublin (XMSM)

0XL3100000000000ARCEFR

144

45.88

EUR

16:10:27

Euronext Dublin (XMSM)

0XL3100000000000ARCEG6

84

45.88

EUR

16:10:27

Euronext Dublin (XMSM)

0XL3100000000000ARCEG7

195

45.88

EUR

16:10:36

Euronext Dublin (XMSM)

0XL3100000000000ARCEGS

106

45.87

EUR

16:11:02

Euronext Dublin (XMSM)

0XL3100000000000ARCEI9

40

45.87

EUR

16:11:02

Euronext Dublin (XMSM)

0XL3100000000000ARCEI8

37

45.88

EUR

16:11:13

Euronext Dublin (XMSM)

0XL3100000000000ARCEIS

37

45.88

EUR

16:11:16

Euronext Dublin (XMSM)

0XL3100000000000ARCEJ1

34

45.87

EUR

16:11:25

Euronext Dublin (XMSM)

0XL3100000000000ARCEJG

69

45.87

EUR

16:11:25

Euronext Dublin (XMSM)

0XL3100000000000ARCEJH

11

45.87

EUR

16:11:25

Euronext Dublin (XMSM)

0XL3100000000000ARCEJI

124

45.86

EUR

16:11:37

Euronext Dublin (XMSM)

0XL3100000000000ARCEK2

133

45.86

EUR

16:11:37

Euronext Dublin (XMSM)

0XL3100000000000ARCEK3

52

45.86

EUR

16:11:43

Euronext Dublin (XMSM)

0XL3100000000000ARCEKD

255

45.86

EUR

16:11:43

Euronext Dublin (XMSM)

0XL3100000000000ARCEKE

277

45.84

EUR

16:11:46

Euronext Dublin (XMSM)

0XL3100000000000ARCEKK

10

45.83

EUR

16:11:48

Euronext Dublin (XMSM)

0XL3100000000000ARCEKV

32

45.83

EUR

16:11:48

Euronext Dublin (XMSM)

0XL3100000000000ARCEL1

150

45.83

EUR

16:11:48

Euronext Dublin (XMSM)

0XL3100000000000ARCEL2

43

45.83

EUR

16:11:49

Euronext Dublin (XMSM)

0XL3100000000000ARCEL3

140

45.83

EUR

16:11:52

Euronext Dublin (XMSM)

0XL3100000000000ARCELK

9

45.82

EUR

16:11:57

Euronext Dublin (XMSM)

0XL3100000000000ARCEM5

189

45.82

EUR

16:11:57

Euronext Dublin (XMSM)

0XL3100000000000ARCEM6

81

45.81

EUR

16:11:57

Euronext Dublin (XMSM)

0XL3100000000000ARCEM7

86

45.82

EUR

16:12:17

Euronext Dublin (XMSM)

0XL3100000000000ARCENQ

15

45.82

EUR

16:12:23

Euronext Dublin (XMSM)

0XL3100000000000ARCEO9

73

45.82

EUR

16:12:23

Euronext Dublin (XMSM)

0XL3100000000000ARCEOA

138

45.80

EUR

16:12:38

Euronext Dublin (XMSM)

0XL3100000000000ARCEQ0

169

45.83

EUR

16:13:04

Euronext Dublin (XMSM)

0XL3100000000000ARCERU

177

45.85

EUR

16:13:31

Euronext Dublin (XMSM)

0XL3100000000000ARCETD

28

45.85

EUR

16:13:32

Euronext Dublin (XMSM)

0XL3100000000000ARCETE

264

45.84

EUR

16:14:00

Euronext Dublin (XMSM)

0XL3100000000000ARCEUU

16

45.83

EUR

16:14:00

Euronext Dublin (XMSM)

0XL3100000000000ARCEV0

45

45.83

EUR

16:14:00

Euronext Dublin (XMSM)

0XL3100000000000ARCEV1

16

45.83

EUR

16:14:00

Euronext Dublin (XMSM)

0XL3100000000000ARCEV2

229

45.83

EUR

16:14:00

Euronext Dublin (XMSM)

0XL3100000000000ARCEUV

244

45.85

EUR

16:14:21

Euronext Dublin (XMSM)

0XL3100000000000ARCF0R

20

45.88

EUR

16:15:02

Euronext Dublin (XMSM)

0XL3100000000000ARCF3L

133

45.88

EUR

16:15:02

Euronext Dublin (XMSM)

0XL3100000000000ARCF3K

163

45.88

EUR

16:15:17

Euronext Dublin (XMSM)

0XL3100000000000ARCF4N

95

45.88

EUR

16:15:17

Euronext Dublin (XMSM)

0XL3100000000000ARCF4O

124

45.88

EUR

16:15:18

Euronext Dublin (XMSM)

0XL3100000000000ARCF4S

227

45.88

EUR

16:15:27

Euronext Dublin (XMSM)

0XL3100000000000ARCF5L

62

45.87

EUR

16:15:42

Euronext Dublin (XMSM)

0XL3100000000000ARCF7F

73

45.87

EUR

16:15:42

Euronext Dublin (XMSM)

0XL3100000000000ARCF7E

231

45.86

EUR

16:15:42

Euronext Dublin (XMSM)

0XL3100000000000ARCF7D

81

45.86

EUR

16:15:42

Euronext Dublin (XMSM)

0XL3100000000000ARCF7G

50

45.85

EUR

16:16:21

Euronext Dublin (XMSM)

0XL3100000000000ARCF9T

12

45.85

EUR

16:16:21

Euronext Dublin (XMSM)

0XL3100000000000ARCF9V

140

45.86

EUR

16:16:45

Euronext Dublin (XMSM)

0XL3100000000000ARCFB7

151

45.86

EUR

16:16:56

Euronext Dublin (XMSM)

0XL3100000000000ARCFC1

151

45.87

EUR

16:17:21

Euronext Dublin (XMSM)

0XL3100000000000ARCFDL

50

45.87

EUR

16:17:25

Euronext Dublin (XMSM)

0XL3100000000000ARCFED

182

45.85

EUR

16:17:26

Euronext Dublin (XMSM)

0XL3100000000000ARCFEN

76

45.84

EUR

16:17:26

Euronext Dublin (XMSM)

0XL3100000000000ARCFEV

60

45.85

EUR

16:17:40

Euronext Dublin (XMSM)

0XL3100000000000ARCFFQ

181

45.85

EUR

16:17:41

Euronext Dublin (XMSM)

0XL3100000000000ARCFFR

20

45.85

EUR

16:18:04

Euronext Dublin (XMSM)

0XL3100000000000ARCFIA

238

45.86

EUR

16:18:53

Euronext Dublin (XMSM)

0XL3100000000000ARCFLK

56

45.86

EUR

16:18:56

Euronext Dublin (XMSM)

0XL3100000000000ARCFLQ

96

45.89

EUR

16:19:22

Euronext Dublin (XMSM)

0XL3100000000000ARCFOH

181

45.89

EUR

16:19:22

Euronext Dublin (XMSM)

0XL3100000000000ARCFOI

 

 

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
 
 
POSNKABDDBKBQND

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings