Transaction in Own Shares

RNS Number : 1420F
CRH PLC
03 November 2022
 

3rd November 2022




CRH plc Transaction in Own Shares

 

 





CRH plc ('CRH') announces that on 2nd November 2022 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin, from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.














Euronext Dublin


Number of ordinary shares purchased: 

287,092


Highest price paid per share:


€36.5400


Lowest price paid per share:


€35.6450


Volume weighted average price paid:

€35.8450







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






Following settlement of the above transactions CRH will hold 25,402,752 of its ordinary shares in treasury which represents 3.281% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 748,737,586 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 2nd November 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.








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








Contact






Diarmuid Enright






Assistant Company Secretary





Tel: 00 3531 6344340





 

Transaction Details

 

 

 

 

 






Issuer name:

CRH plc




LEI


549300MIDJNNTH068E74



ISIN:


IE0001827041



Intermediary name:

UBS Europe SE



Intermediary code:

5299007QVIQ7IO64NX37



Time zone:


BST




Currency:


EUR




Date of Transactions:

02/11/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

35.8450

287,092








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

39

36.53

EUR

08:04:15

Euronext Dublin (XMSM)

1599703

248

36.53

EUR

08:05:04

Euronext Dublin (XMSM)

1600828

78

36.51

EUR

08:05:12

Euronext Dublin (XMSM)

1601050

200

36.51

EUR

08:05:12

Euronext Dublin (XMSM)

1601048

283

36.49

EUR

08:05:53

Euronext Dublin (XMSM)

1602140

280

36.36

EUR

08:09:52

Euronext Dublin (XMSM)

1607317

250

36.35

EUR

08:12:32

Euronext Dublin (XMSM)

1610783

71

36.32

EUR

08:12:36

Euronext Dublin (XMSM)

1611026

200

36.32

EUR

08:12:36

Euronext Dublin (XMSM)

1611024

239

36.30

EUR

08:12:49

Euronext Dublin (XMSM)

1611417

281

36.28

EUR

08:12:54

Euronext Dublin (XMSM)

1611537

284

36.29

EUR

08:14:42

Euronext Dublin (XMSM)

1613936

52

36.27

EUR

08:14:59

Euronext Dublin (XMSM)

1614327

199

36.27

EUR

08:14:59

Euronext Dublin (XMSM)

1614329

262

36.31

EUR

08:17:08

Euronext Dublin (XMSM)

1617212

256

36.32

EUR

08:17:08

Euronext Dublin (XMSM)

1617210

224

36.27

EUR

08:17:23

Euronext Dublin (XMSM)

1617552

42

36.27

EUR

08:17:23

Euronext Dublin (XMSM)

1617550

279

36.31

EUR

08:19:18

Euronext Dublin (XMSM)

1620074

283

36.30

EUR

08:19:38

Euronext Dublin (XMSM)

1620568

256

36.32

EUR

08:20:40

Euronext Dublin (XMSM)

1621835

89

36.36

EUR

08:21:36

Euronext Dublin (XMSM)

1622905

181

36.36

EUR

08:21:36

Euronext Dublin (XMSM)

1622903

257

36.42

EUR

08:23:31

Euronext Dublin (XMSM)

1624994

259

36.44

EUR

08:24:18

Euronext Dublin (XMSM)

1625925

200

36.43

EUR

08:24:20

Euronext Dublin (XMSM)

1625959

275

36.42

EUR

08:24:26

Euronext Dublin (XMSM)

1626045

123

36.42

EUR

08:24:44

Euronext Dublin (XMSM)

1626289

302

36.50

EUR

08:25:58

Euronext Dublin (XMSM)

1627743

50

36.51

EUR

08:27:12

Euronext Dublin (XMSM)

1629130

200

36.51

EUR

08:27:12

Euronext Dublin (XMSM)

1629128

82

36.54

EUR

08:27:48

Euronext Dublin (XMSM)

1629779

194

36.54

EUR

08:27:48

Euronext Dublin (XMSM)

1629776

271

36.54

EUR

08:29:15

Euronext Dublin (XMSM)

1631360

41

36.50

EUR

08:30:37

Euronext Dublin (XMSM)

1633532

197

36.50

EUR

08:30:37

Euronext Dublin (XMSM)

1633530

260

36.49

EUR

08:33:01

Euronext Dublin (XMSM)

1637245

234

36.47

EUR

08:36:07

Euronext Dublin (XMSM)

1641410

255

36.47

EUR

08:36:43

Euronext Dublin (XMSM)

1642171

141

36.47

EUR

08:39:15

Euronext Dublin (XMSM)

1645497

138

36.47

EUR

08:39:15

Euronext Dublin (XMSM)

1645499

286

36.47

EUR

08:39:15

Euronext Dublin (XMSM)

1645495

237

36.46

EUR

08:42:49

Euronext Dublin (XMSM)

1650253

140

36.44

EUR

08:42:54

Euronext Dublin (XMSM)

1650456

183

36.44

EUR

08:42:54

Euronext Dublin (XMSM)

1650454

268

36.43

EUR

08:42:57

Euronext Dublin (XMSM)

1650498

280

36.41

EUR

08:44:29

Euronext Dublin (XMSM)

1652448

250

36.38

EUR

08:45:44

Euronext Dublin (XMSM)

1654355

262

36.35

EUR

08:48:45

Euronext Dublin (XMSM)

1657957

200

36.33

EUR

08:49:46

Euronext Dublin (XMSM)

1659326

83

36.33

EUR

08:49:49

Euronext Dublin (XMSM)

1659386

282

36.31

EUR

08:51:45

Euronext Dublin (XMSM)

1662863

156

36.30

EUR

08:51:56

Euronext Dublin (XMSM)

1663117

152

36.30

EUR

08:52:01

Euronext Dublin (XMSM)

1663204

118

36.30

EUR

08:52:01

Euronext Dublin (XMSM)

1663184

78

36.30

EUR

08:52:01

Euronext Dublin (XMSM)

1663182

3

36.29

EUR

08:52:06

Euronext Dublin (XMSM)

1663368

246

36.29

EUR

08:52:06

Euronext Dublin (XMSM)

1663357

236

36.30

EUR

08:53:37

Euronext Dublin (XMSM)

1664867

171

36.34

EUR

08:56:28

Euronext Dublin (XMSM)

1668069

200

36.34

EUR

08:56:31

Euronext Dublin (XMSM)

1668143

234

36.33

EUR

08:57:20

Euronext Dublin (XMSM)

1669357

107

36.33

EUR

08:57:20

Euronext Dublin (XMSM)

1669355

200

36.33

EUR

08:57:22

Euronext Dublin (XMSM)

1669372

85

36.32

EUR

08:57:28

Euronext Dublin (XMSM)

1669529

150

36.32

EUR

08:57:28

Euronext Dublin (XMSM)

1669527

85

36.31

EUR

08:57:38

Euronext Dublin (XMSM)

1669696

200

36.31

EUR

08:57:38

Euronext Dublin (XMSM)

1669694

206

36.39

EUR

09:02:35

Euronext Dublin (XMSM)

1674969

68

36.39

EUR

09:02:35

Euronext Dublin (XMSM)

1674971

150

36.37

EUR

09:02:43

Euronext Dublin (XMSM)

1675165

3

36.37

EUR

09:02:43

Euronext Dublin (XMSM)

1675163

283

36.36

EUR

09:02:45

Euronext Dublin (XMSM)

1675200

245

36.32

EUR

09:03:12

Euronext Dublin (XMSM)

1676110

176

36.29

EUR

09:03:24

Euronext Dublin (XMSM)

1676325

74

36.29

EUR

09:03:24

Euronext Dublin (XMSM)

1676323

55

36.28

EUR

09:03:33

Euronext Dublin (XMSM)

1676794

200

36.28

EUR

09:03:33

Euronext Dublin (XMSM)

1676792

200

36.23

EUR

09:04:14

Euronext Dublin (XMSM)

1677885

2

36.32

EUR

09:06:09

Euronext Dublin (XMSM)

1681863

50

36.32

EUR

09:06:09

Euronext Dublin (XMSM)

1681861

196

36.32

EUR

09:06:09

Euronext Dublin (XMSM)

1681859

131

36.30

EUR

09:06:47

Euronext Dublin (XMSM)

1682688

149

36.30

EUR

09:06:48

Euronext Dublin (XMSM)

1682724

252

36.29

EUR

09:07:06

Euronext Dublin (XMSM)

1683070

245

36.24

EUR

09:09:24

Euronext Dublin (XMSM)

1686002

259

36.24

EUR

09:10:13

Euronext Dublin (XMSM)

1686910

244

36.24

EUR

09:10:13

Euronext Dublin (XMSM)

1686899

48

36.24

EUR

09:10:13

Euronext Dublin (XMSM)

1686897

99

36.20

EUR

09:11:22

Euronext Dublin (XMSM)

1688246

153

36.20

EUR

09:11:22

Euronext Dublin (XMSM)

1688244

235

36.20

EUR

09:11:29

Euronext Dublin (XMSM)

1688424

154

36.17

EUR

09:11:42

Euronext Dublin (XMSM)

1688787

68

36.17

EUR

09:11:42

Euronext Dublin (XMSM)

1688778

116

36.17

EUR

09:11:56

Euronext Dublin (XMSM)

1689062

82

36.18

EUR

09:12:25

Euronext Dublin (XMSM)

1689613

87

36.18

EUR

09:12:25

Euronext Dublin (XMSM)

1689610

59

36.18

EUR

09:12:25

Euronext Dublin (XMSM)

1689606

155

36.18

EUR

09:12:25

Euronext Dublin (XMSM)

1689608

145

36.18

EUR

09:12:25

Euronext Dublin (XMSM)

1689604

50

36.17

EUR

09:12:41

Euronext Dublin (XMSM)

1689911

150

36.17

EUR

09:12:41

Euronext Dublin (XMSM)

1689909

200

36.16

EUR

09:12:42

Euronext Dublin (XMSM)

1689952

46

36.16

EUR

09:12:42

Euronext Dublin (XMSM)

1689945

200

36.16

EUR

09:12:42

Euronext Dublin (XMSM)

1689943

18

36.16

EUR

09:12:42

Euronext Dublin (XMSM)

1689937

50

36.19

EUR

09:13:32

Euronext Dublin (XMSM)

1691186

200

36.19

EUR

09:13:32

Euronext Dublin (XMSM)

1691184

282

36.18

EUR

09:13:35

Euronext Dublin (XMSM)

1691282

278

36.16

EUR

09:14:12

Euronext Dublin (XMSM)

1692067

277

36.16

EUR

09:15:07

Euronext Dublin (XMSM)

1693068

106

36.18

EUR

09:16:42

Euronext Dublin (XMSM)

1695134

182

36.18

EUR

09:16:42

Euronext Dublin (XMSM)

1695136

61

36.17

EUR

09:17:08

Euronext Dublin (XMSM)

1695630

197

36.17

EUR

09:17:08

Euronext Dublin (XMSM)

1695628

200

36.18

EUR

09:17:44

Euronext Dublin (XMSM)

1696572

200

36.17

EUR

09:18:36

Euronext Dublin (XMSM)

1697805

281

36.16

EUR

09:18:46

Euronext Dublin (XMSM)

1698005

289

36.16

EUR

09:20:50

Euronext Dublin (XMSM)

1700921

200

36.15

EUR

09:20:52

Euronext Dublin (XMSM)

1700964

289

36.12

EUR

09:21:30

Euronext Dublin (XMSM)

1701738

266

36.11

EUR

09:23:53

Euronext Dublin (XMSM)

1704562

291

36.09

EUR

09:23:56

Euronext Dublin (XMSM)

1704636

200

36.12

EUR

09:26:05

Euronext Dublin (XMSM)

1707291

93

36.12

EUR

09:26:05

Euronext Dublin (XMSM)

1707289

266

36.11

EUR

09:26:39

Euronext Dublin (XMSM)

1708077

17

36.06

EUR

09:27:48

Euronext Dublin (XMSM)

1709551

90

36.06

EUR

09:27:48

Euronext Dublin (XMSM)

1709548

103

36.06

EUR

09:27:48

Euronext Dublin (XMSM)

1709546

59

36.06

EUR

09:27:48

Euronext Dublin (XMSM)

1709544

39

36.06

EUR

09:27:48

Euronext Dublin (XMSM)

1709542

1

36.06

EUR

09:27:48

Euronext Dublin (XMSM)

1709540

200

36.06

EUR

09:28:07

Euronext Dublin (XMSM)

1710069

150

36.06

EUR

09:28:41

Euronext Dublin (XMSM)

1711230

121

36.04

EUR

09:29:41

Euronext Dublin (XMSM)

1712661

150

36.04

EUR

09:29:41

Euronext Dublin (XMSM)

1712659

283

36.04

EUR

09:29:41

Euronext Dublin (XMSM)

1712657

3

36.01

EUR

09:30:04

Euronext Dublin (XMSM)

1713184

150

36.02

EUR

09:30:28

Euronext Dublin (XMSM)

1713733

246

36.02

EUR

09:30:28

Euronext Dublin (XMSM)

1713708

233

36.04

EUR

09:31:54

Euronext Dublin (XMSM)

1715524

150

36.06

EUR

09:32:39

Euronext Dublin (XMSM)

1716552

43

36.06

EUR

09:33:24

Euronext Dublin (XMSM)

1717799

200

36.06

EUR

09:33:24

Euronext Dublin (XMSM)

1717797

288

36.04

EUR

09:34:33

Euronext Dublin (XMSM)

1719337

200

36.04

EUR

09:34:44

Euronext Dublin (XMSM)

1719558

200

36.04

EUR

09:35:21

Euronext Dublin (XMSM)

1720416

162

36.01

EUR

09:39:04

Euronext Dublin (XMSM)

1726891

117

36.01

EUR

09:39:04

Euronext Dublin (XMSM)

1726889

129

36.00

EUR

09:40:03

Euronext Dublin (XMSM)

1727974

159

36.00

EUR

09:40:03

Euronext Dublin (XMSM)

1727972

50

36.00

EUR

09:40:19

Euronext Dublin (XMSM)

1728332

200

36.00

EUR

09:40:19

Euronext Dublin (XMSM)

1728330

15

35.99

EUR

09:40:19

Euronext Dublin (XMSM)

1728323

13

35.99

EUR

09:40:19

Euronext Dublin (XMSM)

1728317

48

35.99

EUR

09:40:19

Euronext Dublin (XMSM)

1728321

92

35.99

EUR

09:40:19

Euronext Dublin (XMSM)

1728319

154

35.99

EUR

09:40:20

Euronext Dublin (XMSM)

1728374

173

35.99

EUR

09:40:20

Euronext Dublin (XMSM)

1728372

90

35.99

EUR

09:40:20

Euronext Dublin (XMSM)

1728370

93

35.99

EUR

09:40:20

Euronext Dublin (XMSM)

1728368

87

35.99

EUR

09:40:27

Euronext Dublin (XMSM)

1728503

291

36.00

EUR

09:43:02

Euronext Dublin (XMSM)

1731285

61

36.00

EUR

09:43:02

Euronext Dublin (XMSM)

1731283

200

36.00

EUR

09:43:28

Euronext Dublin (XMSM)

1731884

83

36.00

EUR

09:43:30

Euronext Dublin (XMSM)

1731997

253

36.00

EUR

09:43:30

Euronext Dublin (XMSM)

1731999

200

36.00

EUR

09:45:34

Euronext Dublin (XMSM)

1734247

284

36.01

EUR

09:47:25

Euronext Dublin (XMSM)

1736103

74

36.01

EUR

09:47:44

Euronext Dublin (XMSM)

1736359

197

36.01

EUR

09:47:44

Euronext Dublin (XMSM)

1736357

199

35.98

EUR

09:48:16

Euronext Dublin (XMSM)

1736895

50

35.98

EUR

09:49:03

Euronext Dublin (XMSM)

1737991

200

35.98

EUR

09:49:03

Euronext Dublin (XMSM)

1737989

256

35.97

EUR

09:51:04

Euronext Dublin (XMSM)

1740874

259

35.98

EUR

09:51:46

Euronext Dublin (XMSM)

1741456

240

35.97

EUR

09:52:12

Euronext Dublin (XMSM)

1742001

13

35.97

EUR

09:52:38

Euronext Dublin (XMSM)

1742461

200

35.95

EUR

09:53:51

Euronext Dublin (XMSM)

1743648

139

35.96

EUR

09:55:27

Euronext Dublin (XMSM)

1745381

152

35.96

EUR

09:55:27

Euronext Dublin (XMSM)

1745379

200

35.95

EUR

09:56:52

Euronext Dublin (XMSM)

1747005

134

36.00

EUR

09:58:38

Euronext Dublin (XMSM)

1749473

150

36.00

EUR

09:58:38

Euronext Dublin (XMSM)

1749471

249

36.00

EUR

09:59:47

Euronext Dublin (XMSM)

1750462

83

35.97

EUR

10:00:12

Euronext Dublin (XMSM)

1750805

200

35.97

EUR

10:00:12

Euronext Dublin (XMSM)

1750803

50

35.97

EUR

10:01:16

Euronext Dublin (XMSM)

1751671

155

35.97

EUR

10:01:16

Euronext Dublin (XMSM)

1751669

200

35.97

EUR

10:01:16

Euronext Dublin (XMSM)

1751667

63

35.92

EUR

10:02:42

Euronext Dublin (XMSM)

1752692

150

35.92

EUR

10:02:42

Euronext Dublin (XMSM)

1752690

50

35.92

EUR

10:02:42

Euronext Dublin (XMSM)

1752688

266

35.89

EUR

10:03:16

Euronext Dublin (XMSM)

1753197

1

35.90

EUR

10:03:18

Euronext Dublin (XMSM)

1753247

1

35.90

EUR

10:03:18

Euronext Dublin (XMSM)

1753245

489

35.90

EUR

10:03:18

Euronext Dublin (XMSM)

1753243

182

35.90

EUR

10:03:27

Euronext Dublin (XMSM)

1753411

80

35.90

EUR

10:03:27

Euronext Dublin (XMSM)

1753409

128

35.90

EUR

10:03:27

Euronext Dublin (XMSM)

1753407

47

35.91

EUR

10:04:03

Euronext Dublin (XMSM)

1753983

266

35.91

EUR

10:04:10

Euronext Dublin (XMSM)

1754109

215

35.91

EUR

10:04:10

Euronext Dublin (XMSM)

1754104

61

35.91

EUR

10:04:10

Euronext Dublin (XMSM)

1754102

291

35.92

EUR

10:04:10

Euronext Dublin (XMSM)

1754100

244

35.91

EUR

10:05:22

Euronext Dublin (XMSM)

1754890

237

35.92

EUR

10:05:47

Euronext Dublin (XMSM)

1755189

220

35.92

EUR

10:06:47

Euronext Dublin (XMSM)

1755997

396

35.92

EUR

10:08:08

Euronext Dublin (XMSM)

1756998

241

35.92

EUR

10:08:29

Euronext Dublin (XMSM)

1757337

288

35.92

EUR

10:08:31

Euronext Dublin (XMSM)

1757422

101

35.91

EUR

10:09:10

Euronext Dublin (XMSM)

1758011

285

35.94

EUR

10:11:09

Euronext Dublin (XMSM)

1759452

269

35.93

EUR

10:12:32

Euronext Dublin (XMSM)

1760735

60

35.92

EUR

10:12:34

Euronext Dublin (XMSM)

1760765

200

35.92

EUR

10:12:34

Euronext Dublin (XMSM)

1760763

179

35.88

EUR

10:13:59

Euronext Dublin (XMSM)

1762087

239

35.88

EUR

10:13:59

Euronext Dublin (XMSM)

1762083

200

35.91

EUR

10:16:00

Euronext Dublin (XMSM)

1763739

200

35.91

EUR

10:16:05

Euronext Dublin (XMSM)

1763785

200

35.91

EUR

10:16:15

Euronext Dublin (XMSM)

1764079

60

35.95

EUR

10:17:41

Euronext Dublin (XMSM)

1765168

200

35.95

EUR

10:17:41

Euronext Dublin (XMSM)

1765166

283

35.96

EUR

10:18:58

Euronext Dublin (XMSM)

1766331

283

35.97

EUR

10:18:58

Euronext Dublin (XMSM)

1766329

25

35.96

EUR

10:21:24

Euronext Dublin (XMSM)

1768560

50

35.96

EUR

10:21:24

Euronext Dublin (XMSM)

1768558

200

35.96

EUR

10:21:24

Euronext Dublin (XMSM)

1768556

57

35.95

EUR

10:21:24

Euronext Dublin (XMSM)

1768547

137

36.00

EUR

10:23:08

Euronext Dublin (XMSM)

1769865

107

36.00

EUR

10:23:08

Euronext Dublin (XMSM)

1769863

228

36.00

EUR

10:25:04

Euronext Dublin (XMSM)

1771281

250

36.00

EUR

10:25:04

Euronext Dublin (XMSM)

1771279

234

36.00

EUR

10:25:04

Euronext Dublin (XMSM)

1771277

199

35.98

EUR

10:26:40

Euronext Dublin (XMSM)

1772622

200

35.98

EUR

10:26:40

Euronext Dublin (XMSM)

1772620

50

35.93

EUR

10:28:22

Euronext Dublin (XMSM)

1773987

200

35.93

EUR

10:28:22

Euronext Dublin (XMSM)

1773985

245

35.95

EUR

10:30:48

Euronext Dublin (XMSM)

1775832

250

35.94

EUR

10:31:20

Euronext Dublin (XMSM)

1776207

248

35.93

EUR

10:31:47

Euronext Dublin (XMSM)

1776575

50

35.92

EUR

10:32:24

Euronext Dublin (XMSM)

1776966

200

35.92

EUR

10:32:24

Euronext Dublin (XMSM)

1776964

69

35.92

EUR

10:33:14

Euronext Dublin (XMSM)

1777544

47

35.91

EUR

10:33:30

Euronext Dublin (XMSM)

1777827

52

35.91

EUR

10:33:30

Euronext Dublin (XMSM)

1777825

53

35.91

EUR

10:33:30

Euronext Dublin (XMSM)

1777823

188

35.91

EUR

10:33:30

Euronext Dublin (XMSM)

1777810

103

35.91

EUR

10:33:30

Euronext Dublin (XMSM)

1777808

273

35.89

EUR

10:33:41

Euronext Dublin (XMSM)

1778071

154

35.89

EUR

10:33:54

Euronext Dublin (XMSM)

1778241

201

35.89

EUR

10:33:54

Euronext Dublin (XMSM)

1778239

63

35.89

EUR

10:36:00

Euronext Dublin (XMSM)

1779890

255

35.89

EUR

10:36:26

Euronext Dublin (XMSM)

1780194

200

35.85

EUR

10:36:50

Euronext Dublin (XMSM)

1780594

264

35.85

EUR

10:36:50

Euronext Dublin (XMSM)

1780592

402

35.85

EUR

10:36:51

Euronext Dublin (XMSM)

1780607

81

35.85

EUR

10:36:54

Euronext Dublin (XMSM)

1780660

284

35.85

EUR

10:36:54

Euronext Dublin (XMSM)

1780658

200

35.86

EUR

10:37:34

Euronext Dublin (XMSM)

1781130

445

35.86

EUR

10:37:54

Euronext Dublin (XMSM)

1781342

292

35.86

EUR

10:37:55

Euronext Dublin (XMSM)

1781346

249

35.86

EUR

10:38:27

Euronext Dublin (XMSM)

1781720

39

35.86

EUR

10:38:27

Euronext Dublin (XMSM)

1781718

101

35.86

EUR

10:38:27

Euronext Dublin (XMSM)

1781716

200

35.85

EUR

10:38:27

Euronext Dublin (XMSM)

1781714

200

35.85

EUR

10:38:55

Euronext Dublin (XMSM)

1782011

241

35.85

EUR

10:38:55

Euronext Dublin (XMSM)

1782008

200

35.86

EUR

10:39:55

Euronext Dublin (XMSM)

1782683

89

35.87

EUR

10:40:34

Euronext Dublin (XMSM)

1783127

151

35.87

EUR

10:40:34

Euronext Dublin (XMSM)

1783125

200

35.86

EUR

10:40:39

Euronext Dublin (XMSM)

1783154

151

35.85

EUR

10:40:46

Euronext Dublin (XMSM)

1783275

200

35.85

EUR

10:41:21

Euronext Dublin (XMSM)

1783594

150

35.85

EUR

10:41:50

Euronext Dublin (XMSM)

1784016

200

35.84

EUR

10:41:51

Euronext Dublin (XMSM)

1784039

200

35.85

EUR

10:43:01

Euronext Dublin (XMSM)

1784656

276

35.86

EUR

10:43:01

Euronext Dublin (XMSM)

1784653

200

35.84

EUR

10:43:39

Euronext Dublin (XMSM)

1784964

280

35.84

EUR

10:45:16

Euronext Dublin (XMSM)

1786028

200

35.83

EUR

10:46:11

Euronext Dublin (XMSM)

1786870

112

35.83

EUR

10:46:19

Euronext Dublin (XMSM)

1786950

200

35.82

EUR

10:46:35

Euronext Dublin (XMSM)

1787130

82

35.82

EUR

10:46:37

Euronext Dublin (XMSM)

1787165

84

35.82

EUR

10:46:37

Euronext Dublin (XMSM)

1787157

80

35.82

EUR

10:46:37

Euronext Dublin (XMSM)

1787155

67

35.82

EUR

10:46:37

Euronext Dublin (XMSM)

1787153

63

35.82

EUR

10:46:40

Euronext Dublin (XMSM)

1787198

137

35.82

EUR

10:46:53

Euronext Dublin (XMSM)

1787338

77

35.83

EUR

10:47:55

Euronext Dublin (XMSM)

1787974

200

35.82

EUR

10:48:00

Euronext Dublin (XMSM)

1788006

64

35.82

EUR

10:48:00

Euronext Dublin (XMSM)

1788004

200

35.82

EUR

10:48:00

Euronext Dublin (XMSM)

1788002

50

35.78

EUR

10:49:49

Euronext Dublin (XMSM)

1789138

2

35.78

EUR

10:49:49

Euronext Dublin (XMSM)

1789136

99

35.78

EUR

10:49:49

Euronext Dublin (XMSM)

1789134

24

35.78

EUR

10:50:07

Euronext Dublin (XMSM)

1789357

200

35.78

EUR

10:50:07

Euronext Dublin (XMSM)

1789359

14

35.78

EUR

10:50:08

Euronext Dublin (XMSM)

1789382

200

35.77

EUR

10:50:36

Euronext Dublin (XMSM)

1789773

195

35.77

EUR

10:50:42

Euronext Dublin (XMSM)

1789858

51

35.76

EUR

10:50:45

Euronext Dublin (XMSM)

1789929

200

35.76

EUR

10:50:45

Euronext Dublin (XMSM)

1789910

82

35.77

EUR

10:52:04

Euronext Dublin (XMSM)

1790799

200

35.77

EUR

10:52:24

Euronext Dublin (XMSM)

1791083

261

35.77

EUR

10:52:24

Euronext Dublin (XMSM)

1791080

200

35.76

EUR

10:52:29

Euronext Dublin (XMSM)

1791142

103

35.77

EUR

10:52:59

Euronext Dublin (XMSM)

1791646

105

35.78

EUR

10:53:17

Euronext Dublin (XMSM)

1791865

149

35.77

EUR

10:53:22

Euronext Dublin (XMSM)

1791912

50

35.77

EUR

10:53:31

Euronext Dublin (XMSM)

1792031

75

35.76

EUR

10:54:59

Euronext Dublin (XMSM)

1793243

43

35.76

EUR

10:55:01

Euronext Dublin (XMSM)

1793282

200

35.76

EUR

10:55:01

Euronext Dublin (XMSM)

1793280

263

35.76

EUR

10:55:01

Euronext Dublin (XMSM)

1793266

36

35.77

EUR

10:56:47

Euronext Dublin (XMSM)

1794355

50

35.77

EUR

10:56:47

Euronext Dublin (XMSM)

1794353

199

35.77

EUR

10:56:47

Euronext Dublin (XMSM)

1794351

150

35.78

EUR

10:57:05

Euronext Dublin (XMSM)

1794674

150

35.78

EUR

10:57:05

Euronext Dublin (XMSM)

1794672

87

35.77

EUR

10:57:24

Euronext Dublin (XMSM)

1794875

75

35.77

EUR

10:57:49

Euronext Dublin (XMSM)

1795132

102

35.77

EUR

10:58:08

Euronext Dublin (XMSM)

1795386

46

35.78

EUR

10:59:15

Euronext Dublin (XMSM)

1796357

32

35.78

EUR

10:59:59

Euronext Dublin (XMSM)

1797014

230

35.78

EUR

11:00:02

Euronext Dublin (XMSM)

1797050

50

35.78

EUR

11:00:29

Euronext Dublin (XMSM)

1797457

162

35.78

EUR

11:00:29

Euronext Dublin (XMSM)

1797455

120

35.77

EUR

11:01:04

Euronext Dublin (XMSM)

1798037

128

35.77

EUR

11:01:04

Euronext Dublin (XMSM)

1798035

35

35.77

EUR

11:01:17

Euronext Dublin (XMSM)

1798157

124

35.77

EUR

11:01:17

Euronext Dublin (XMSM)

1798155

39

35.77

EUR

11:01:17

Euronext Dublin (XMSM)

1798153

50

35.77

EUR

11:01:17

Euronext Dublin (XMSM)

1798151

72

35.75

EUR

11:02:32

Euronext Dublin (XMSM)

1799195

276

35.75

EUR

11:02:32

Euronext Dublin (XMSM)

1799193

194

35.75

EUR

11:02:33

Euronext Dublin (XMSM)

1799228

67

35.74

EUR

11:03:08

Euronext Dublin (XMSM)

1799719

192

35.74

EUR

11:03:17

Euronext Dublin (XMSM)

1799800

9

35.74

EUR

11:03:17

Euronext Dublin (XMSM)

1799802

54

35.72

EUR

11:03:47

Euronext Dublin (XMSM)

1800143

200

35.72

EUR

11:03:47

Euronext Dublin (XMSM)

1800141

200

35.72

EUR

11:03:47

Euronext Dublin (XMSM)

1800139

348

35.73

EUR

11:03:47

Euronext Dublin (XMSM)

1800137

154

35.73

EUR

11:03:47

Euronext Dublin (XMSM)

1800135

53

35.72

EUR

11:03:47

Euronext Dublin (XMSM)

1800133

200

35.72

EUR

11:03:47

Euronext Dublin (XMSM)

1800131

260

35.74

EUR

11:03:47

Euronext Dublin (XMSM)

1800128

162

35.72

EUR

11:03:48

Euronext Dublin (XMSM)

1800158

200

35.72

EUR

11:03:50

Euronext Dublin (XMSM)

1800185

51

35.73

EUR

11:04:07

Euronext Dublin (XMSM)

1800520

144

35.73

EUR

11:04:07

Euronext Dublin (XMSM)

1800518

52

35.73

EUR

11:04:16

Euronext Dublin (XMSM)

1800624

51

35.73

EUR

11:04:16

Euronext Dublin (XMSM)

1800616

52

35.73

EUR

11:04:18

Euronext Dublin (XMSM)

1800642

59

35.72

EUR

11:04:18

Euronext Dublin (XMSM)

1800640

59

35.73

EUR

11:04:22

Euronext Dublin (XMSM)

1800722

191

35.75

EUR

11:04:55

Euronext Dublin (XMSM)

1801056

75

35.75

EUR

11:04:55

Euronext Dublin (XMSM)

1801050

53

35.74

EUR

11:04:59

Euronext Dublin (XMSM)

1801126

200

35.74

EUR

11:04:59

Euronext Dublin (XMSM)

1801124

129

35.74

EUR

11:04:59

Euronext Dublin (XMSM)

1801120

150

35.74

EUR

11:04:59

Euronext Dublin (XMSM)

1801118

60

35.74

EUR

11:05:13

Euronext Dublin (XMSM)

1801339

231

35.74

EUR

11:05:13

Euronext Dublin (XMSM)

1801337

68

35.75

EUR

11:05:41

Euronext Dublin (XMSM)

1801612

92

35.75

EUR

11:05:41

Euronext Dublin (XMSM)

1801610

38

35.75

EUR

11:05:41

Euronext Dublin (XMSM)

1801608

66

35.75

EUR

11:05:45

Euronext Dublin (XMSM)

1801655

150

35.75

EUR

11:05:45

Euronext Dublin (XMSM)

1801653

47

35.75

EUR

11:05:45

Euronext Dublin (XMSM)

1801651

87

35.75

EUR

11:05:45

Euronext Dublin (XMSM)

1801649

168

35.75

EUR

11:05:45

Euronext Dublin (XMSM)

1801647

50

35.75

EUR

11:06:40

Euronext Dublin (XMSM)

1802303

101

35.75

EUR

11:06:40

Euronext Dublin (XMSM)

1802301

199

35.75

EUR

11:06:40

Euronext Dublin (XMSM)

1802299

50

35.74

EUR

11:06:42

Euronext Dublin (XMSM)

1802329

150

35.74

EUR

11:06:42

Euronext Dublin (XMSM)

1802327

56

35.74

EUR

11:06:42

Euronext Dublin (XMSM)

1802325

268

35.74

EUR

11:06:42

Euronext Dublin (XMSM)

1802323

200

35.75

EUR

11:07:15

Euronext Dublin (XMSM)

1802640

200

35.74

EUR

11:07:20

Euronext Dublin (XMSM)

1802708

63

35.74

EUR

11:07:45

Euronext Dublin (XMSM)

1802976

30

35.74

EUR

11:07:45

Euronext Dublin (XMSM)

1802974

50

35.74

EUR

11:07:45

Euronext Dublin (XMSM)

1802972

123

35.74

EUR

11:07:45

Euronext Dublin (XMSM)

1802970

80

35.75

EUR

11:08:57

Euronext Dublin (XMSM)

1804192

116

35.75

EUR

11:08:57

Euronext Dublin (XMSM)

1804190

50

35.75

EUR

11:09:12

Euronext Dublin (XMSM)

1804401

28

35.75

EUR

11:09:12

Euronext Dublin (XMSM)

1804399

50

35.75

EUR

11:09:19

Euronext Dublin (XMSM)

1804496

151

35.75

EUR

11:09:19

Euronext Dublin (XMSM)

1804494

50

35.75

EUR

11:09:46

Euronext Dublin (XMSM)

1804797

50

35.74

EUR

11:10:07

Euronext Dublin (XMSM)

1804996

90

35.74

EUR

11:10:07

Euronext Dublin (XMSM)

1804994

39

35.73

EUR

11:10:26

Euronext Dublin (XMSM)

1805185

94

35.73

EUR

11:10:26

Euronext Dublin (XMSM)

1805183

36

35.75

EUR

11:10:42

Euronext Dublin (XMSM)

1805263

194

35.76

EUR

11:12:07

Euronext Dublin (XMSM)

1806144

200

35.77

EUR

11:12:07

Euronext Dublin (XMSM)

1806142

150

35.77

EUR

11:12:07

Euronext Dublin (XMSM)

1806140

418

35.77

EUR

11:12:07

Euronext Dublin (XMSM)

1806138

51

35.77

EUR

11:12:07

Euronext Dublin (XMSM)

1806136

200

35.77

EUR

11:12:07

Euronext Dublin (XMSM)

1806134

50

35.77

EUR

11:12:37

Euronext Dublin (XMSM)

1806426

123

35.77

EUR

11:12:55

Euronext Dublin (XMSM)

1806600

40

35.77

EUR

11:12:55

Euronext Dublin (XMSM)

1806596

50

35.77

EUR

11:12:55

Euronext Dublin (XMSM)

1806594

22

35.77

EUR

11:12:55

Euronext Dublin (XMSM)

1806592

50

35.77

EUR

11:13:02

Euronext Dublin (XMSM)

1806674

50

35.77

EUR

11:13:02

Euronext Dublin (XMSM)

1806671

236

35.77

EUR

11:13:05

Euronext Dublin (XMSM)

1806719

134

35.76

EUR

11:13:09

Euronext Dublin (XMSM)

1806785

205

35.76

EUR

11:13:09

Euronext Dublin (XMSM)

1806783

80

35.77

EUR

11:13:21

Euronext Dublin (XMSM)

1806865

50

35.77

EUR

11:13:27

Euronext Dublin (XMSM)

1806915

186

35.77

EUR

11:13:27

Euronext Dublin (XMSM)

1806913

57

35.77

EUR

11:13:34

Euronext Dublin (XMSM)

1807008

208

35.77

EUR

11:13:34

Euronext Dublin (XMSM)

1807006

52

35.76

EUR

11:13:38

Euronext Dublin (XMSM)

1807044

61

35.76

EUR

11:13:38

Euronext Dublin (XMSM)

1807038

123

35.81

EUR

11:14:28

Euronext Dublin (XMSM)

1807716

144

35.81

EUR

11:14:28

Euronext Dublin (XMSM)

1807714

50

35.81

EUR

11:14:28

Euronext Dublin (XMSM)

1807706

51

35.81

EUR

11:14:28

Euronext Dublin (XMSM)

1807708

39

35.81

EUR

11:14:28

Euronext Dublin (XMSM)

1807710

111

35.81

EUR

11:14:28

Euronext Dublin (XMSM)

1807712

270

35.81

EUR

11:14:28

Euronext Dublin (XMSM)

1807697

239

35.80

EUR

11:14:37

Euronext Dublin (XMSM)

1807800

106

35.80

EUR

11:14:47

Euronext Dublin (XMSM)

1807907

111

35.80

EUR

11:14:47

Euronext Dublin (XMSM)

1807905

88

35.80

EUR

11:14:47

Euronext Dublin (XMSM)

1807903

113

35.81

EUR

11:14:53

Euronext Dublin (XMSM)

1807971

39

35.81

EUR

11:14:53

Euronext Dublin (XMSM)

1807969

66

35.81

EUR

11:14:53

Euronext Dublin (XMSM)

1807967

100

35.80

EUR

11:15:21

Euronext Dublin (XMSM)

1808372

51

35.80

EUR

11:15:21

Euronext Dublin (XMSM)

1808370

113

35.80

EUR

11:15:23

Euronext Dublin (XMSM)

1808386

39

35.80

EUR

11:15:23

Euronext Dublin (XMSM)

1808384

208

35.80

EUR

11:15:23

Euronext Dublin (XMSM)

1808382

39

35.81

EUR

11:16:14

Euronext Dublin (XMSM)

1808982

50

35.81

EUR

11:16:14

Euronext Dublin (XMSM)

1808980

262

35.80

EUR

11:16:22

Euronext Dublin (XMSM)

1809059

283

35.80

EUR

11:16:22

Euronext Dublin (XMSM)

1809055

55

35.82

EUR

11:17:15

Euronext Dublin (XMSM)

1809656

39

35.82

EUR

11:17:20

Euronext Dublin (XMSM)

1809698

200

35.82

EUR

11:17:20

Euronext Dublin (XMSM)

1809696

83

35.79

EUR

11:18:12

Euronext Dublin (XMSM)

1810289

200

35.79

EUR

11:18:12

Euronext Dublin (XMSM)

1810287

200

35.78

EUR

11:18:56

Euronext Dublin (XMSM)

1810683

200

35.76

EUR

11:20:05

Euronext Dublin (XMSM)

1811690

38

35.76

EUR

11:20:05

Euronext Dublin (XMSM)

1811692

242

35.76

EUR

11:20:05

Euronext Dublin (XMSM)

1811688

96

35.79

EUR

11:20:46

Euronext Dublin (XMSM)

1812333

87

35.79

EUR

11:20:46

Euronext Dublin (XMSM)

1812331

60

35.79

EUR

11:20:46

Euronext Dublin (XMSM)

1812327

128

35.79

EUR

11:20:46

Euronext Dublin (XMSM)

1812325

119

35.79

EUR

11:20:46

Euronext Dublin (XMSM)

1812323

150

35.79

EUR

11:20:46

Euronext Dublin (XMSM)

1812321

150

35.79

EUR

11:20:46

Euronext Dublin (XMSM)

1812319

31

35.79

EUR

11:20:46

Euronext Dublin (XMSM)

1812317

31

35.79

EUR

11:20:46

Euronext Dublin (XMSM)

1812315

248

35.78

EUR

11:21:02

Euronext Dublin (XMSM)

1812497

14

35.77

EUR

11:21:03

Euronext Dublin (XMSM)

1812524

50

35.77

EUR

11:21:03

Euronext Dublin (XMSM)

1812522

200

35.77

EUR

11:21:03

Euronext Dublin (XMSM)

1812520

197

35.77

EUR

11:21:42

Euronext Dublin (XMSM)

1812876

200

35.77

EUR

11:21:42

Euronext Dublin (XMSM)

1812874

83

35.76

EUR

11:21:55

Euronext Dublin (XMSM)

1813054

53

35.77

EUR

11:22:34

Euronext Dublin (XMSM)

1813414

150

35.79

EUR

11:23:04

Euronext Dublin (XMSM)

1813739

150

35.79

EUR

11:23:04

Euronext Dublin (XMSM)

1813737

303

35.78

EUR

11:23:04

Euronext Dublin (XMSM)

1813721

209

35.79

EUR

11:23:23

Euronext Dublin (XMSM)

1813918

120

35.79

EUR

11:23:27

Euronext Dublin (XMSM)

1813973

32

35.79

EUR

11:23:27

Euronext Dublin (XMSM)

1813971

168

35.79

EUR

11:23:27

Euronext Dublin (XMSM)

1813969

176

35.79

EUR

11:23:55

Euronext Dublin (XMSM)

1814248

200

35.79

EUR

11:23:57

Euronext Dublin (XMSM)

1814272

200

35.79

EUR

11:24:09

Euronext Dublin (XMSM)

1814397

50

35.79

EUR

11:24:09

Euronext Dublin (XMSM)

1814399

63

35.79

EUR

11:24:09

Euronext Dublin (XMSM)

1814395

200

35.79

EUR

11:24:09

Euronext Dublin (XMSM)

1814393

50

35.78

EUR

11:24:21

Euronext Dublin (XMSM)

1814552

109

35.78

EUR

11:24:21

Euronext Dublin (XMSM)

1814550

45

35.78

EUR

11:24:21

Euronext Dublin (XMSM)

1814548

151

35.78

EUR

11:24:21

Euronext Dublin (XMSM)

1814546

45

35.78

EUR

11:24:21

Euronext Dublin (XMSM)

1814544

43

35.78

EUR

11:24:21

Euronext Dublin (XMSM)

1814542

196

35.78

EUR

11:24:21

Euronext Dublin (XMSM)

1814540

61

35.81

EUR

11:24:51

Euronext Dublin (XMSM)

1814847

92

35.81

EUR

11:24:51

Euronext Dublin (XMSM)

1814845

71

35.81

EUR

11:24:51

Euronext Dublin (XMSM)

1814843

73

35.81

EUR

11:24:51

Euronext Dublin (XMSM)

1814841

396

35.82

EUR

11:24:52

Euronext Dublin (XMSM)

1814853

172

35.82

EUR

11:24:52

Euronext Dublin (XMSM)

1814851

92

35.82

EUR

11:24:53

Euronext Dublin (XMSM)

1814857

108

35.82

EUR

11:24:53

Euronext Dublin (XMSM)

1814855

267

35.82

EUR

11:24:53

Euronext Dublin (XMSM)

1814859

505

35.81

EUR

11:25:02

Euronext Dublin (XMSM)

1814960

1,854

35.81

EUR

11:25:02

Euronext Dublin (XMSM)

1814958

78

35.81

EUR

11:25:02

Euronext Dublin (XMSM)

1814956

1,536

35.81

EUR

11:25:02

Euronext Dublin (XMSM)

1814954

105

35.80

EUR

11:25:04

Euronext Dublin (XMSM)

1814968

122

35.81

EUR

11:25:06

Euronext Dublin (XMSM)

1814989

133

35.81

EUR

11:25:06

Euronext Dublin (XMSM)

1814987

284

35.80

EUR

11:25:35

Euronext Dublin (XMSM)

1815241

200

35.80

EUR

11:25:54

Euronext Dublin (XMSM)

1815534

106

35.81

EUR

11:26:27

Euronext Dublin (XMSM)

1815993

200

35.81

EUR

11:26:35

Euronext Dublin (XMSM)

1816135

31

35.81

EUR

11:26:35

Euronext Dublin (XMSM)

1816133

155

35.81

EUR

11:26:35

Euronext Dublin (XMSM)

1816128

48

35.81

EUR

11:26:35

Euronext Dublin (XMSM)

1816130

82

35.81

EUR

11:26:37

Euronext Dublin (XMSM)

1816159

41

35.81

EUR

11:26:37

Euronext Dublin (XMSM)

1816157

115

35.81

EUR

11:26:37

Euronext Dublin (XMSM)

1816155

115

35.81

EUR

11:26:37

Euronext Dublin (XMSM)

1816153

24

35.81

EUR

11:26:37

Euronext Dublin (XMSM)

1816150

200

35.81

EUR

11:26:37

Euronext Dublin (XMSM)

1816148

200

35.81

EUR

11:26:43

Euronext Dublin (XMSM)

1816212

264

35.80

EUR

11:27:15

Euronext Dublin (XMSM)

1816602

200

35.79

EUR

11:27:20

Euronext Dublin (XMSM)

1816636

287

35.78

EUR

11:28:02

Euronext Dublin (XMSM)

1816983

66

35.78

EUR

11:28:47

Euronext Dublin (XMSM)

1817548

54

35.78

EUR

11:28:47

Euronext Dublin (XMSM)

1817546

82

35.78

EUR

11:28:47

Euronext Dublin (XMSM)

1817544

48

35.78

EUR

11:28:47

Euronext Dublin (XMSM)

1817541

39

35.78

EUR

11:28:47

Euronext Dublin (XMSM)

1817539

75

35.79

EUR

11:29:04

Euronext Dublin (XMSM)

1817764

252

35.78

EUR

11:29:05

Euronext Dublin (XMSM)

1817774

105

35.76

EUR

11:29:07

Euronext Dublin (XMSM)

1817808

177

35.76

EUR

11:29:10

Euronext Dublin (XMSM)

1817839

200

35.77

EUR

11:29:43

Euronext Dublin (XMSM)

1818303

4

35.76

EUR

11:29:48

Euronext Dublin (XMSM)

1818349

79

35.77

EUR

11:29:48

Euronext Dublin (XMSM)

1818347

200

35.76

EUR

11:29:51

Euronext Dublin (XMSM)

1818425

32

35.76

EUR

11:29:53

Euronext Dublin (XMSM)

1818437

200

35.74

EUR

11:30:16

Euronext Dublin (XMSM)

1818719

200

35.74

EUR

11:30:47

Euronext Dublin (XMSM)

1819054

81

35.76

EUR

11:31:42

Euronext Dublin (XMSM)

1819844

200

35.76

EUR

11:31:42

Euronext Dublin (XMSM)

1819842

50

35.75

EUR

11:32:37

Euronext Dublin (XMSM)

1820465

54

35.75

EUR

11:32:37

Euronext Dublin (XMSM)

1820463

24

35.75

EUR

11:33:27

Euronext Dublin (XMSM)

1820880

213

35.75

EUR

11:33:27

Euronext Dublin (XMSM)

1820878

196

35.76

EUR

11:33:27

Euronext Dublin (XMSM)

1820874

202

35.75

EUR

11:34:32

Euronext Dublin (XMSM)

1821553

59

35.75

EUR

11:34:32

Euronext Dublin (XMSM)

1821551

200

35.75

EUR

11:34:32

Euronext Dublin (XMSM)

1821548

27

35.78

EUR

11:35:08

Euronext Dublin (XMSM)

1822157

150

35.78

EUR

11:35:33

Euronext Dublin (XMSM)

1822418

150

35.78

EUR

11:35:33

Euronext Dublin (XMSM)

1822420

59

35.78

EUR

11:35:33

Euronext Dublin (XMSM)

1822416

77

35.78

EUR

11:35:33

Euronext Dublin (XMSM)

1822414

50

35.78

EUR

11:35:36

Euronext Dublin (XMSM)

1822457

200

35.78

EUR

11:35:36

Euronext Dublin (XMSM)

1822455

200

35.78

EUR

11:35:38

Euronext Dublin (XMSM)

1822496

113

35.77

EUR

11:36:03

Euronext Dublin (XMSM)

1822749

151

35.77

EUR

11:36:03

Euronext Dublin (XMSM)

1822747

200

35.76

EUR

11:36:13

Euronext Dublin (XMSM)

1822850

190

35.75

EUR

11:37:11

Euronext Dublin (XMSM)

1823511

86

35.75

EUR

11:37:11

Euronext Dublin (XMSM)

1823508

384

35.75

EUR

11:37:11

Euronext Dublin (XMSM)

1823506

169

35.75

EUR

11:37:12

Euronext Dublin (XMSM)

1823519

200

35.75

EUR

11:37:12

Euronext Dublin (XMSM)

1823517

222

35.75

EUR

11:37:14

Euronext Dublin (XMSM)

1823546

179

35.74

EUR

11:37:14

Euronext Dublin (XMSM)

1823542

70

35.74

EUR

11:37:14

Euronext Dublin (XMSM)

1823544

45

35.77

EUR

11:38:13

Euronext Dublin (XMSM)

1824285

31

35.77

EUR

11:38:13

Euronext Dublin (XMSM)

1824283

54

35.77

EUR

11:38:13

Euronext Dublin (XMSM)

1824281

65

35.77

EUR

11:38:40

Euronext Dublin (XMSM)

1824531

288

35.77

EUR

11:39:00

Euronext Dublin (XMSM)

1824729

89

35.78

EUR

11:39:17

Euronext Dublin (XMSM)

1824950

44

35.78

EUR

11:39:17

Euronext Dublin (XMSM)

1824948

107

35.78

EUR

11:39:37

Euronext Dublin (XMSM)

1825175

39

35.78

EUR

11:39:37

Euronext Dublin (XMSM)

1825173

183

35.78

EUR

11:39:56

Euronext Dublin (XMSM)

1825374

140

35.78

EUR

11:39:56

Euronext Dublin (XMSM)

1825372

200

35.79

EUR

11:40:50

Euronext Dublin (XMSM)

1825885

95

35.78

EUR

11:40:50

Euronext Dublin (XMSM)

1825882

193

35.79

EUR

11:41:16

Euronext Dublin (XMSM)

1826228

200

35.79

EUR

11:41:16

Euronext Dublin (XMSM)

1826226

200

35.79

EUR

11:41:17

Euronext Dublin (XMSM)

1826243

200

35.79

EUR

11:42:32

Euronext Dublin (XMSM)

1827120

200

35.79

EUR

11:42:35

Euronext Dublin (XMSM)

1827148

56

35.79

EUR

11:42:42

Euronext Dublin (XMSM)

1827204

47

35.79

EUR

11:42:42

Euronext Dublin (XMSM)

1827202

65

35.79

EUR

11:42:42

Euronext Dublin (XMSM)

1827200

107

35.82

EUR

11:42:43

Euronext Dublin (XMSM)

1827229

350

35.81

EUR

11:42:43

Euronext Dublin (XMSM)

1827226

83

35.81

EUR

11:42:43

Euronext Dublin (XMSM)

1827222

368

35.80

EUR

11:42:43

Euronext Dublin (XMSM)

1827218

138

35.83

EUR

11:42:45

Euronext Dublin (XMSM)

1827248

51

35.83

EUR

11:42:45

Euronext Dublin (XMSM)

1827244

200

35.83

EUR

11:42:45

Euronext Dublin (XMSM)

1827246

83

35.83

EUR

11:42:46

Euronext Dublin (XMSM)

1827273

39

35.83

EUR

11:42:46

Euronext Dublin (XMSM)

1827271

200

35.83

EUR

11:42:46

Euronext Dublin (XMSM)

1827264

541

35.83

EUR

11:42:46

Euronext Dublin (XMSM)

1827262

98

35.83

EUR

11:42:46

Euronext Dublin (XMSM)

1827260

517

35.83

EUR

11:42:46

Euronext Dublin (XMSM)

1827258

200

35.83

EUR

11:42:46

Euronext Dublin (XMSM)

1827256

150

35.83

EUR

11:42:46

Euronext Dublin (XMSM)

1827252

123

35.83

EUR

11:42:46

Euronext Dublin (XMSM)

1827250

200

35.83

EUR

11:42:53

Euronext Dublin (XMSM)

1827313

262

35.82

EUR

11:42:53

Euronext Dublin (XMSM)

1827307

281

35.83

EUR

11:42:53

Euronext Dublin (XMSM)

1827305

322

35.83

EUR

11:42:53

Euronext Dublin (XMSM)

1827309

147

35.82

EUR

11:42:56

Euronext Dublin (XMSM)

1827351

453

35.82

EUR

11:42:56

Euronext Dublin (XMSM)

1827349

304

35.81

EUR

11:42:56

Euronext Dublin (XMSM)

1827345

92

35.81

EUR

11:43:06

Euronext Dublin (XMSM)

1827446

200

35.81

EUR

11:43:06

Euronext Dublin (XMSM)

1827442

98

35.80

EUR

11:43:14

Euronext Dublin (XMSM)

1827566

200

35.80

EUR

11:43:14

Euronext Dublin (XMSM)

1827564

306

35.80

EUR

11:43:14

Euronext Dublin (XMSM)

1827562

89

35.80

EUR

11:43:15

Euronext Dublin (XMSM)

1827569

40

35.80

EUR

11:43:19

Euronext Dublin (XMSM)

1827633

157

35.80

EUR

11:43:19

Euronext Dublin (XMSM)

1827631

29

35.80

EUR

11:43:48

Euronext Dublin (XMSM)

1827909

56

35.80

EUR

11:43:48

Euronext Dublin (XMSM)

1827911

200

35.80

EUR

11:43:48

Euronext Dublin (XMSM)

1827906

280

35.80

EUR

11:43:48

Euronext Dublin (XMSM)

1827893

117

35.79

EUR

11:44:05

Euronext Dublin (XMSM)

1828092

88

35.79

EUR

11:44:05

Euronext Dublin (XMSM)

1828090

254

35.79

EUR

11:44:27

Euronext Dublin (XMSM)

1828399

32

35.79

EUR

11:44:27

Euronext Dublin (XMSM)

1828397

212

35.76

EUR

11:45:41

Euronext Dublin (XMSM)

1829358

275

35.75

EUR

11:46:26

Euronext Dublin (XMSM)

1829849

2

35.77

EUR

11:48:11

Euronext Dublin (XMSM)

1830942

74

35.77

EUR

11:48:11

Euronext Dublin (XMSM)

1830940

56

35.77

EUR

11:48:12

Euronext Dublin (XMSM)

1830951

190

35.77

EUR

11:48:12

Euronext Dublin (XMSM)

1830949

179

35.77

EUR

11:48:13

Euronext Dublin (XMSM)

1830958

39

35.77

EUR

11:48:29

Euronext Dublin (XMSM)

1831206

200

35.77

EUR

11:48:33

Euronext Dublin (XMSM)

1831256

150

35.77

EUR

11:48:43

Euronext Dublin (XMSM)

1831384

150

35.77

EUR

11:48:43

Euronext Dublin (XMSM)

1831382

190

35.76

EUR

11:48:43

Euronext Dublin (XMSM)

1831380

225

35.76

EUR

11:48:43

Euronext Dublin (XMSM)

1831378

113

35.76

EUR

11:48:43

Euronext Dublin (XMSM)

1831376

500

35.77

EUR

11:48:43

Euronext Dublin (XMSM)

1831372

109

35.77

EUR

11:48:43

Euronext Dublin (XMSM)

1831374

26

35.74

EUR

11:48:50

Euronext Dublin (XMSM)

1831455

113

35.74

EUR

11:48:50

Euronext Dublin (XMSM)

1831453

116

35.74

EUR

11:48:53

Euronext Dublin (XMSM)

1831499

200

35.75

EUR

11:49:18

Euronext Dublin (XMSM)

1831913

206

35.75

EUR

11:49:20

Euronext Dublin (XMSM)

1831934

247

35.75

EUR

11:50:01

Euronext Dublin (XMSM)

1832557

50

35.75

EUR

11:50:07

Euronext Dublin (XMSM)

1832624

121

35.75

EUR

11:50:07

Euronext Dublin (XMSM)

1832626

212

35.77

EUR

11:50:57

Euronext Dublin (XMSM)

1833285

204

35.77

EUR

11:50:57

Euronext Dublin (XMSM)

1833283

500

35.77

EUR

11:50:57

Euronext Dublin (XMSM)

1833281

193

35.76

EUR

11:51:14

Euronext Dublin (XMSM)

1833590

84

35.76

EUR

11:51:14

Euronext Dublin (XMSM)

1833588

166

35.76

EUR

11:51:16

Euronext Dublin (XMSM)

1833671

200

35.76

EUR

11:51:21

Euronext Dublin (XMSM)

1833742

200

35.77

EUR

11:51:50

Euronext Dublin (XMSM)

1834249

200

35.77

EUR

11:51:51

Euronext Dublin (XMSM)

1834265

174

35.76

EUR

11:52:03

Euronext Dublin (XMSM)

1834453

94

35.76

EUR

11:52:03

Euronext Dublin (XMSM)

1834451

156

35.75

EUR

11:52:06

Euronext Dublin (XMSM)

1834507

81

35.75

EUR

11:52:06

Euronext Dublin (XMSM)

1834505

80

35.76

EUR

11:54:02

Euronext Dublin (XMSM)

1835843

200

35.76

EUR

11:54:02

Euronext Dublin (XMSM)

1835841

296

35.76

EUR

11:54:02

Euronext Dublin (XMSM)

1835838

110

35.76

EUR

11:55:27

Euronext Dublin (XMSM)

1836758

219

35.76

EUR

11:55:27

Euronext Dublin (XMSM)

1836756

14

35.76

EUR

11:55:27

Euronext Dublin (XMSM)

1836754

61

35.76

EUR

11:55:27

Euronext Dublin (XMSM)

1836752

190

35.76

EUR

11:55:27

Euronext Dublin (XMSM)

1836750

28

35.76

EUR

11:55:27

Euronext Dublin (XMSM)

1836748

326

35.75

EUR

11:55:57

Euronext Dublin (XMSM)

1837190

1,281

35.75

EUR

11:56:24

Euronext Dublin (XMSM)

1837569

200

35.73

EUR

11:57:35

Euronext Dublin (XMSM)

1838351

46

35.71

EUR

11:57:59

Euronext Dublin (XMSM)

1838646

150

35.71

EUR

11:58:00

Euronext Dublin (XMSM)

1838659

105

35.71

EUR

11:58:00

Euronext Dublin (XMSM)

1838657

281

35.71

EUR

11:58:00

Euronext Dublin (XMSM)

1838655

63

35.73

EUR

11:59:46

Euronext Dublin (XMSM)

1839838

359

35.73

EUR

11:59:49

Euronext Dublin (XMSM)

1839878

84

35.73

EUR

12:00:32

Euronext Dublin (XMSM)

1840713

200

35.73

EUR

12:00:32

Euronext Dublin (XMSM)

1840711

200

35.72

EUR

12:00:49

Euronext Dublin (XMSM)

1840839

280

35.72

EUR

12:01:10

Euronext Dublin (XMSM)

1841021

200

35.72

EUR

12:01:13

Euronext Dublin (XMSM)

1841037

330

35.72

EUR

12:01:21

Euronext Dublin (XMSM)

1841091

116

35.73

EUR

12:01:44

Euronext Dublin (XMSM)

1841306

158

35.73

EUR

12:01:47

Euronext Dublin (XMSM)

1841324

155

35.73

EUR

12:02:31

Euronext Dublin (XMSM)

1841847

125

35.73

EUR

12:02:31

Euronext Dublin (XMSM)

1841849

2

35.74

EUR

12:03:47

Euronext Dublin (XMSM)

1842716

190

35.74

EUR

12:03:47

Euronext Dublin (XMSM)

1842710

58

35.74

EUR

12:03:48

Euronext Dublin (XMSM)

1842724

25

35.74

EUR

12:03:56

Euronext Dublin (XMSM)

1842809

200

35.74

EUR

12:03:56

Euronext Dublin (XMSM)

1842807

52

35.74

EUR

12:04:04

Euronext Dublin (XMSM)

1842909

200

35.74

EUR

12:04:19

Euronext Dublin (XMSM)

1843145

204

35.74

EUR

12:04:19

Euronext Dublin (XMSM)

1843143

112

35.74

EUR

12:04:19

Euronext Dublin (XMSM)

1843141

276

35.74

EUR

12:04:29

Euronext Dublin (XMSM)

1843313

211

35.74

EUR

12:04:29

Euronext Dublin (XMSM)

1843311

64

35.74

EUR

12:04:29

Euronext Dublin (XMSM)

1843309

240

35.72

EUR

12:05:17

Euronext Dublin (XMSM)

1843807

79

35.74

EUR

12:06:14

Euronext Dublin (XMSM)

1844317

193

35.74

EUR

12:07:02

Euronext Dublin (XMSM)

1844777

280

35.74

EUR

12:07:02

Euronext Dublin (XMSM)

1844755

200

35.74

EUR

12:07:11

Euronext Dublin (XMSM)

1844857

71

35.74

EUR

12:07:11

Euronext Dublin (XMSM)

1844854

200

35.74

EUR

12:07:11

Euronext Dublin (XMSM)

1844852

200

35.74

EUR

12:09:00

Euronext Dublin (XMSM)

1846046

200

35.73

EUR

12:09:21

Euronext Dublin (XMSM)

1846380

152

35.72

EUR

12:10:37

Euronext Dublin (XMSM)

1847277

61

35.72

EUR

12:10:37

Euronext Dublin (XMSM)

1847268

200

35.72

EUR

12:10:37

Euronext Dublin (XMSM)

1847266

235

35.73

EUR

12:11:11

Euronext Dublin (XMSM)

1847814

251

35.72

EUR

12:11:23

Euronext Dublin (XMSM)

1847944

32

35.72

EUR

12:11:23

Euronext Dublin (XMSM)

1847942

167

35.71

EUR

12:11:47

Euronext Dublin (XMSM)

1848108

32

35.71

EUR

12:11:47

Euronext Dublin (XMSM)

1848110

64

35.73

EUR

12:14:16

Euronext Dublin (XMSM)

1849577

307

35.73

EUR

12:14:37

Euronext Dublin (XMSM)

1849770

262

35.71

EUR

12:15:01

Euronext Dublin (XMSM)

1850260

269

35.71

EUR

12:15:01

Euronext Dublin (XMSM)

1850204

194

35.68

EUR

12:15:59

Euronext Dublin (XMSM)

1851501

93

35.68

EUR

12:16:00

Euronext Dublin (XMSM)

1851527

283

35.65

EUR

12:16:08

Euronext Dublin (XMSM)

1851862

320

35.69

EUR

12:17:02

Euronext Dublin (XMSM)

1852801

256

35.68

EUR

12:17:14

Euronext Dublin (XMSM)

1853148

287

35.69

EUR

12:17:33

Euronext Dublin (XMSM)

1853611

91

35.67

EUR

12:18:35

Euronext Dublin (XMSM)

1854234

25

35.69

EUR

12:19:25

Euronext Dublin (XMSM)

1854936

200

35.69

EUR

12:19:48

Euronext Dublin (XMSM)

1855136

187

35.69

EUR

12:19:54

Euronext Dublin (XMSM)

1855172

144

35.69

EUR

12:19:54

Euronext Dublin (XMSM)

1855170

200

35.71

EUR

12:20:45

Euronext Dublin (XMSM)

1855637

248

35.71

EUR

12:20:46

Euronext Dublin (XMSM)

1855697

50

35.71

EUR

12:20:46

Euronext Dublin (XMSM)

1855695

269

35.73

EUR

12:21:13

Euronext Dublin (XMSM)

1855961

39

35.73

EUR

12:21:13

Euronext Dublin (XMSM)

1855957

196

35.73

EUR

12:21:13

Euronext Dublin (XMSM)

1855955

210

35.74

EUR

12:21:41

Euronext Dublin (XMSM)

1856335

63

35.74

EUR

12:21:41

Euronext Dublin (XMSM)

1856333

236

35.73

EUR

12:21:43

Euronext Dublin (XMSM)

1856362

94

35.74

EUR

12:22:47

Euronext Dublin (XMSM)

1857127

245

35.75

EUR

12:23:27

Euronext Dublin (XMSM)

1857522

45

35.74

EUR

12:23:27

Euronext Dublin (XMSM)

1857518

256

35.74

EUR

12:23:27

Euronext Dublin (XMSM)

1857520

200

35.74

EUR

12:23:27

Euronext Dublin (XMSM)

1857516

32

35.75

EUR

12:24:27

Euronext Dublin (XMSM)

1858058

168

35.75

EUR

12:24:27

Euronext Dublin (XMSM)

1858056

104

35.75

EUR

12:24:27

Euronext Dublin (XMSM)

1858054

202

35.75

EUR

12:24:57

Euronext Dublin (XMSM)

1858355

85

35.75

EUR

12:24:57

Euronext Dublin (XMSM)

1858353

362

35.74

EUR

12:25:05

Euronext Dublin (XMSM)

1858431

85

35.74

EUR

12:25:07

Euronext Dublin (XMSM)

1858511

200

35.74

EUR

12:25:07

Euronext Dublin (XMSM)

1858509

131

35.74

EUR

12:25:07

Euronext Dublin (XMSM)

1858498

173

35.74

EUR

12:25:07

Euronext Dublin (XMSM)

1858496

150

35.73

EUR

12:26:28

Euronext Dublin (XMSM)

1859275

139

35.74

EUR

12:27:16

Euronext Dublin (XMSM)

1859789

131

35.74

EUR

12:27:16

Euronext Dublin (XMSM)

1859791

84

35.73

EUR

12:27:16

Euronext Dublin (XMSM)

1859787

200

35.73

EUR

12:27:28

Euronext Dublin (XMSM)

1859925

200

35.73

EUR

12:27:28

Euronext Dublin (XMSM)

1859923

28

35.73

EUR

12:31:04

Euronext Dublin (XMSM)

1862884

40

35.73

EUR

12:31:04

Euronext Dublin (XMSM)

1862878

150

35.73

EUR

12:31:04

Euronext Dublin (XMSM)

1862876

200

35.73

EUR

12:31:05

Euronext Dublin (XMSM)

1862904

67

35.73

EUR

12:31:05

Euronext Dublin (XMSM)

1862898

200

35.73

EUR

12:31:05

Euronext Dublin (XMSM)

1862896

40

35.73

EUR

12:31:55

Euronext Dublin (XMSM)

1863602

150

35.73

EUR

12:31:55

Euronext Dublin (XMSM)

1863600

153

35.73

EUR

12:31:55

Euronext Dublin (XMSM)

1863598

1

35.73

EUR

12:31:55

Euronext Dublin (XMSM)

1863595

278

35.73

EUR

12:31:55

Euronext Dublin (XMSM)

1863593

286

35.73

EUR

12:32:51

Euronext Dublin (XMSM)

1864285

70

35.76

EUR

12:33:01

Euronext Dublin (XMSM)

1864543

153

35.76

EUR

12:33:01

Euronext Dublin (XMSM)

1864541

50

35.76

EUR

12:33:01

Euronext Dublin (XMSM)

1864539

50

35.76

EUR

12:33:09

Euronext Dublin (XMSM)

1864682

153

35.76

EUR

12:33:09

Euronext Dublin (XMSM)

1864680

50

35.76

EUR

12:33:11

Euronext Dublin (XMSM)

1864716

200

35.76

EUR

12:33:11

Euronext Dublin (XMSM)

1864714

100

35.76

EUR

12:33:21

Euronext Dublin (XMSM)

1864855

153

35.76

EUR

12:33:21

Euronext Dublin (XMSM)

1864848

71

35.76

EUR

12:33:21

Euronext Dublin (XMSM)

1864846

72

35.77

EUR

12:33:49

Euronext Dublin (XMSM)

1865114

153

35.77

EUR

12:34:06

Euronext Dublin (XMSM)

1865393

132

35.77

EUR

12:34:06

Euronext Dublin (XMSM)

1865395

245

35.77

EUR

12:34:06

Euronext Dublin (XMSM)

1865391

69

35.79

EUR

12:34:48

Euronext Dublin (XMSM)

1866006

254

35.80

EUR

12:34:49

Euronext Dublin (XMSM)

1866027

30

35.80

EUR

12:34:49

Euronext Dublin (XMSM)

1866023

83

35.83

EUR

12:34:50

Euronext Dublin (XMSM)

1866065

325

35.83

EUR

12:34:50

Euronext Dublin (XMSM)

1866063

319

35.83

EUR

12:34:50

Euronext Dublin (XMSM)

1866061

764

35.83

EUR

12:34:50

Euronext Dublin (XMSM)

1866059

1

35.81

EUR

12:34:50

Euronext Dublin (XMSM)

1866051

691

35.81

EUR

12:34:50

Euronext Dublin (XMSM)

1866046

659

35.83

EUR

12:34:56

Euronext Dublin (XMSM)

1866226

294

35.83

EUR

12:34:56

Euronext Dublin (XMSM)

1866224

249

35.83

EUR

12:34:59

Euronext Dublin (XMSM)

1866331

120

35.83

EUR

12:35:08

Euronext Dublin (XMSM)

1866482

107

35.83

EUR

12:35:08

Euronext Dublin (XMSM)

1866480

77

35.83

EUR

12:35:08

Euronext Dublin (XMSM)

1866476

39

35.83

EUR

12:35:08

Euronext Dublin (XMSM)

1866478

200

35.83

EUR

12:35:10

Euronext Dublin (XMSM)

1866498

73

35.83

EUR

12:35:14

Euronext Dublin (XMSM)

1866557

200

35.83

EUR

12:35:14

Euronext Dublin (XMSM)

1866555

153

35.82

EUR

12:35:18

Euronext Dublin (XMSM)

1866623

4

35.82

EUR

12:35:18

Euronext Dublin (XMSM)

1866621

102

35.83

EUR

12:35:18

Euronext Dublin (XMSM)

1866625

65

35.82

EUR

12:35:18

Euronext Dublin (XMSM)

1866619

200

35.82

EUR

12:35:18

Euronext Dublin (XMSM)

1866617

183

35.83

EUR

12:35:18

Euronext Dublin (XMSM)

1866614

34

35.83

EUR

12:35:18

Euronext Dublin (XMSM)

1866612

57

35.83

EUR

12:35:18

Euronext Dublin (XMSM)

1866610

189

35.83

EUR

12:35:43

Euronext Dublin (XMSM)

1866869

85

35.83

EUR

12:35:43

Euronext Dublin (XMSM)

1866871

72

35.84

EUR

12:36:46

Euronext Dublin (XMSM)

1867509

200

35.84

EUR

12:36:46

Euronext Dublin (XMSM)

1867507

72

35.83

EUR

12:36:53

Euronext Dublin (XMSM)

1867624

67

35.82

EUR

12:37:06

Euronext Dublin (XMSM)

1867752

200

35.82

EUR

12:37:06

Euronext Dublin (XMSM)

1867750

284

35.84

EUR

12:38:31

Euronext Dublin (XMSM)

1868541

254

35.84

EUR

12:38:41

Euronext Dublin (XMSM)

1868732

65

35.85

EUR

12:40:32

Euronext Dublin (XMSM)

1869955

200

35.85

EUR

12:40:32

Euronext Dublin (XMSM)

1869953

263

35.85

EUR

12:40:32

Euronext Dublin (XMSM)

1869937

40

35.80

EUR

12:41:40

Euronext Dublin (XMSM)

1870897

200

35.80

EUR

12:41:40

Euronext Dublin (XMSM)

1870895

161

35.77

EUR

12:41:42

Euronext Dublin (XMSM)

1871209

28

35.77

EUR

12:41:42

Euronext Dublin (XMSM)

1871207

23

35.77

EUR

12:41:42

Euronext Dublin (XMSM)

1871205

72

35.77

EUR

12:41:42

Euronext Dublin (XMSM)

1871151

72

35.75

EUR

12:42:08

Euronext Dublin (XMSM)

1872280

99

35.75

EUR

12:42:10

Euronext Dublin (XMSM)

1872332

100

35.75

EUR

12:42:10

Euronext Dublin (XMSM)

1872330

104

35.72

EUR

12:42:56

Euronext Dublin (XMSM)

1873277

167

35.72

EUR

12:42:56

Euronext Dublin (XMSM)

1873275

200

35.71

EUR

12:42:58

Euronext Dublin (XMSM)

1873309

66

35.69

EUR

12:43:54

Euronext Dublin (XMSM)

1874283

200

35.69

EUR

12:43:54

Euronext Dublin (XMSM)

1874281

203

35.69

EUR

12:43:54

Euronext Dublin (XMSM)

1874279

40

35.69

EUR

12:43:54

Euronext Dublin (XMSM)

1874277

200

35.67

EUR

12:44:46

Euronext Dublin (XMSM)

1875053

240

35.67

EUR

12:45:41

Euronext Dublin (XMSM)

1876108

200

35.69

EUR

12:46:35

Euronext Dublin (XMSM)

1876952

200

35.70

EUR

12:47:43

Euronext Dublin (XMSM)

1877802

50

35.70

EUR

12:47:50

Euronext Dublin (XMSM)

1877908

200

35.70

EUR

12:47:50

Euronext Dublin (XMSM)

1877906

46

35.75

EUR

12:50:25

Euronext Dublin (XMSM)

1880121

20

35.79

EUR

12:51:28

Euronext Dublin (XMSM)

1880952

200

35.79

EUR

12:51:28

Euronext Dublin (XMSM)

1880950

319

35.79

EUR

12:51:34

Euronext Dublin (XMSM)

1881020

200

35.79

EUR

12:51:45

Euronext Dublin (XMSM)

1881134

39

35.79

EUR

12:51:57

Euronext Dublin (XMSM)

1881278

200

35.79

EUR

12:51:57

Euronext Dublin (XMSM)

1881276

78

35.79

EUR

12:51:57

Euronext Dublin (XMSM)

1881282

119

35.79

EUR

12:51:57

Euronext Dublin (XMSM)

1881280

348

35.78

EUR

12:51:59

Euronext Dublin (XMSM)

1881312

255

35.76

EUR

12:54:41

Euronext Dublin (XMSM)

1883225

276

35.79

EUR

12:55:14

Euronext Dublin (XMSM)

1883819

267

35.79

EUR

12:55:14

Euronext Dublin (XMSM)

1883805

252

35.78

EUR

12:55:42

Euronext Dublin (XMSM)

1884147

41

35.79

EUR

12:56:06

Euronext Dublin (XMSM)

1884446

200

35.81

EUR

12:57:11

Euronext Dublin (XMSM)

1885444

135

35.81

EUR

12:57:42

Euronext Dublin (XMSM)

1885738

129

35.81

EUR

12:57:42

Euronext Dublin (XMSM)

1885736

104

35.81

EUR

12:58:00

Euronext Dublin (XMSM)

1885876

156

35.81

EUR

12:58:05

Euronext Dublin (XMSM)

1885947

115

35.78

EUR

12:58:35

Euronext Dublin (XMSM)

1886356

136

35.78

EUR

12:58:38

Euronext Dublin (XMSM)

1886385

39

35.78

EUR

12:59:56

Euronext Dublin (XMSM)

1887515

153

35.78

EUR

12:59:56

Euronext Dublin (XMSM)

1887517

53

35.77

EUR

13:00:03

Euronext Dublin (XMSM)

1887667

200

35.75

EUR

13:00:23

Euronext Dublin (XMSM)

1887895

200

35.75

EUR

13:00:51

Euronext Dublin (XMSM)

1889384

88

35.74

EUR

13:02:38

Euronext Dublin (XMSM)

1890938

153

35.74

EUR

13:02:38

Euronext Dublin (XMSM)

1890936

153

35.74

EUR

13:02:38

Euronext Dublin (XMSM)

1890934

16

35.73

EUR

13:02:38

Euronext Dublin (XMSM)

1890932

131

35.73

EUR

13:02:38

Euronext Dublin (XMSM)

1890930

69

35.73

EUR

13:02:38

Euronext Dublin (XMSM)

1890923

200

35.73

EUR

13:02:38

Euronext Dublin (XMSM)

1890921

167

35.73

EUR

13:03:48

Euronext Dublin (XMSM)

1891738

119

35.73

EUR

13:03:48

Euronext Dublin (XMSM)

1891736

59

35.73

EUR

13:05:18

Euronext Dublin (XMSM)

1892934

200

35.73

EUR

13:05:18

Euronext Dublin (XMSM)

1892929

147

35.73

EUR

13:05:18

Euronext Dublin (XMSM)

1892927

58

35.73

EUR

13:05:18

Euronext Dublin (XMSM)

1892925

29

35.73

EUR

13:05:18

Euronext Dublin (XMSM)

1892923

12

35.72

EUR

13:05:55

Euronext Dublin (XMSM)

1893387

200

35.72

EUR

13:05:55

Euronext Dublin (XMSM)

1893385

13

35.72

EUR

13:05:55

Euronext Dublin (XMSM)

1893381

21

35.72

EUR

13:05:55

Euronext Dublin (XMSM)

1893379

61

35.74

EUR

13:07:07

Euronext Dublin (XMSM)

1894586

240

35.76

EUR

13:07:53

Euronext Dublin (XMSM)

1895240

267

35.76

EUR

13:08:04

Euronext Dublin (XMSM)

1895365

200

35.76

EUR

13:08:45

Euronext Dublin (XMSM)

1895875

71

35.76

EUR

13:08:45

Euronext Dublin (XMSM)

1895870

196

35.76

EUR

13:08:45

Euronext Dublin (XMSM)

1895868

235

35.80

EUR

13:10:09

Euronext Dublin (XMSM)

1896830

81

35.80

EUR

13:10:17

Euronext Dublin (XMSM)

1896921

39

35.80

EUR

13:10:17

Euronext Dublin (XMSM)

1896919

200

35.80

EUR

13:10:17

Euronext Dublin (XMSM)

1896917

279

35.79

EUR

13:11:29

Euronext Dublin (XMSM)

1898032

34

35.80

EUR

13:12:36

Euronext Dublin (XMSM)

1898892

300

35.79

EUR

13:12:36

Euronext Dublin (XMSM)

1898890

30

35.80

EUR

13:12:36

Euronext Dublin (XMSM)

1898883

165

35.80

EUR

13:12:36

Euronext Dublin (XMSM)

1898881

92

35.80

EUR

13:12:36

Euronext Dublin (XMSM)

1898879

71

35.78

EUR

13:13:26

Euronext Dublin (XMSM)

1899456

50

35.77

EUR

13:13:38

Euronext Dublin (XMSM)

1899607

32

35.77

EUR

13:13:38

Euronext Dublin (XMSM)

1899609

200

35.77

EUR

13:13:38

Euronext Dublin (XMSM)

1899605

250

35.74

EUR

13:14:54

Euronext Dublin (XMSM)

1900558

184

35.71

EUR

13:15:44

Euronext Dublin (XMSM)

1901226

43

35.71

EUR

13:15:55

Euronext Dublin (XMSM)

1901317

200

35.71

EUR

13:15:55

Euronext Dublin (XMSM)

1901315

200

35.70

EUR

13:16:33

Euronext Dublin (XMSM)

1901839

291

35.70

EUR

13:16:33

Euronext Dublin (XMSM)

1901837

257

35.67

EUR

13:17:21

Euronext Dublin (XMSM)

1902388

200

35.69

EUR

13:17:43

Euronext Dublin (XMSM)

1902652

200

35.71

EUR

13:18:48

Euronext Dublin (XMSM)

1903543

200

35.71

EUR

13:19:01

Euronext Dublin (XMSM)

1903648

200

35.71

EUR

13:19:08

Euronext Dublin (XMSM)

1903856

200

35.70

EUR

13:19:20

Euronext Dublin (XMSM)

1903978

200

35.75

EUR

13:21:05

Euronext Dublin (XMSM)

1905515

283

35.75

EUR

13:21:16

Euronext Dublin (XMSM)

1905651

70

35.76

EUR

13:23:22

Euronext Dublin (XMSM)

1907338

200

35.76

EUR

13:23:22

Euronext Dublin (XMSM)

1907336

10

35.76

EUR

13:23:22

Euronext Dublin (XMSM)

1907334

93

35.76

EUR

13:23:31

Euronext Dublin (XMSM)

1907519

39

35.76

EUR

13:23:31

Euronext Dublin (XMSM)

1907517

200

35.76

EUR

13:23:51

Euronext Dublin (XMSM)

1907683

50

35.76

EUR

13:25:10

Euronext Dublin (XMSM)

1908620

50

35.76

EUR

13:25:12

Euronext Dublin (XMSM)

1908679

50

35.76

EUR

13:25:12

Euronext Dublin (XMSM)

1908677

50

35.76

EUR

13:25:12

Euronext Dublin (XMSM)

1908674

50

35.75

EUR

13:25:43

Euronext Dublin (XMSM)

1909062

22

35.75

EUR

13:25:43

Euronext Dublin (XMSM)

1909060

275

35.77

EUR

13:26:30

Euronext Dublin (XMSM)

1909867

200

35.79

EUR

13:27:43

Euronext Dublin (XMSM)

1910982

57

35.78

EUR

13:27:50

Euronext Dublin (XMSM)

1911067

310

35.77

EUR

13:27:50

Euronext Dublin (XMSM)

1911065

231

35.77

EUR

13:28:37

Euronext Dublin (XMSM)

1911913

30

35.78

EUR

13:29:23

Euronext Dublin (XMSM)

1912558

200

35.77

EUR

13:29:32

Euronext Dublin (XMSM)

1912776

22

35.76

EUR

13:29:52

Euronext Dublin (XMSM)

1913212

58

35.81

EUR

13:30:12

Euronext Dublin (XMSM)

1915741

230

35.80

EUR

13:30:12

Euronext Dublin (XMSM)

1915739

73

35.80

EUR

13:30:12

Euronext Dublin (XMSM)

1915737

243

35.80

EUR

13:30:12

Euronext Dublin (XMSM)

1915735

190

35.81

EUR

13:30:27

Euronext Dublin (XMSM)

1916389

256

35.81

EUR

13:30:37

Euronext Dublin (XMSM)

1917111

200

35.82

EUR

13:30:37

Euronext Dublin (XMSM)

1917113

184

35.82

EUR

13:30:37

Euronext Dublin (XMSM)

1917115

272

35.81

EUR

13:30:37

Euronext Dublin (XMSM)

1917109

74

35.81

EUR

13:30:40

Euronext Dublin (XMSM)

1917251

153

35.81

EUR

13:30:40

Euronext Dublin (XMSM)

1917249

10

35.80

EUR

13:30:40

Euronext Dublin (XMSM)

1917247

280

35.80

EUR

13:30:40

Euronext Dublin (XMSM)

1917245

253

35.80

EUR

13:30:40

Euronext Dublin (XMSM)

1917243

71

35.80

EUR

13:30:40

Euronext Dublin (XMSM)

1917241

264

35.79

EUR

13:31:02

Euronext Dublin (XMSM)

1918272

34

35.80

EUR

13:31:02

Euronext Dublin (XMSM)

1918244

200

35.80

EUR

13:31:02

Euronext Dublin (XMSM)

1918242

26

35.80

EUR

13:31:02

Euronext Dublin (XMSM)

1918188

200

35.78

EUR

13:32:01

Euronext Dublin (XMSM)

1920891

153

35.78

EUR

13:32:01

Euronext Dublin (XMSM)

1920869

112

35.78

EUR

13:32:01

Euronext Dublin (XMSM)

1920867

153

35.78

EUR

13:32:01

Euronext Dublin (XMSM)

1920871

88

35.78

EUR

13:32:01

Euronext Dublin (XMSM)

1920857

146

35.78

EUR

13:32:01

Euronext Dublin (XMSM)

1920855

274

35.76

EUR

13:32:16

Euronext Dublin (XMSM)

1921618

577

35.78

EUR

13:32:30

Euronext Dublin (XMSM)

1922116

51

35.81

EUR

13:33:02

Euronext Dublin (XMSM)

1923418

58

35.81

EUR

13:33:02

Euronext Dublin (XMSM)

1923411

53

35.81

EUR

13:33:02

Euronext Dublin (XMSM)

1923409

370

35.81

EUR

13:33:02

Euronext Dublin (XMSM)

1923407

51

35.80

EUR

13:33:04

Euronext Dublin (XMSM)

1923504

290

35.80

EUR

13:33:04

Euronext Dublin (XMSM)

1923502

41

35.79

EUR

13:33:07

Euronext Dublin (XMSM)

1923699

52

35.78

EUR

13:33:07

Euronext Dublin (XMSM)

1923695

153

35.79

EUR

13:33:07

Euronext Dublin (XMSM)

1923697

154

35.79

EUR

13:33:07

Euronext Dublin (XMSM)

1923666

148

35.79

EUR

13:33:07

Euronext Dublin (XMSM)

1923661

241

35.77

EUR

13:33:09

Euronext Dublin (XMSM)

1923918

153

35.78

EUR

13:33:34

Euronext Dublin (XMSM)

1924887

51

35.78

EUR

13:33:34

Euronext Dublin (XMSM)

1924885

50

35.78

EUR

13:33:44

Euronext Dublin (XMSM)

1925156

136

35.78

EUR

13:33:44

Euronext Dublin (XMSM)

1925154

50

35.78

EUR

13:33:49

Euronext Dublin (XMSM)

1925332

200

35.78

EUR

13:33:49

Euronext Dublin (XMSM)

1925330

51

35.77

EUR

13:33:54

Euronext Dublin (XMSM)

1925587

200

35.77

EUR

13:33:54

Euronext Dublin (XMSM)

1925585

291

35.78

EUR

13:34:45

Euronext Dublin (XMSM)

1927415

200

35.77

EUR

13:34:58

Euronext Dublin (XMSM)

1927639

128

35.77

EUR

13:34:58

Euronext Dublin (XMSM)

1927641

200

35.75

EUR

13:35:00

Euronext Dublin (XMSM)

1927666

200

35.76

EUR

13:35:05

Euronext Dublin (XMSM)

1927907

136

35.76

EUR

13:35:24

Euronext Dublin (XMSM)

1928599

153

35.76

EUR

13:35:24

Euronext Dublin (XMSM)

1928597

155

35.77

EUR

13:36:16

Euronext Dublin (XMSM)

1930318

153

35.77

EUR

13:36:16

Euronext Dublin (XMSM)

1930314

153

35.77

EUR

13:36:16

Euronext Dublin (XMSM)

1930312

200

35.76

EUR

13:36:16

Euronext Dublin (XMSM)

1930310

199

35.76

EUR

13:36:16

Euronext Dublin (XMSM)

1930308

285

35.75

EUR

13:36:34

Euronext Dublin (XMSM)

1930988

153

35.74

EUR

13:36:36

Euronext Dublin (XMSM)

1931055

1

35.74

EUR

13:36:36

Euronext Dublin (XMSM)

1931051

155

35.74

EUR

13:36:36

Euronext Dublin (XMSM)

1931053

200

35.78

EUR

13:38:00

Euronext Dublin (XMSM)

1933845

188

35.78

EUR

13:38:00

Euronext Dublin (XMSM)

1933838

88

35.78

EUR

13:38:00

Euronext Dublin (XMSM)

1933840

163

35.77

EUR

13:38:03

Euronext Dublin (XMSM)

1933906

85

35.77

EUR

13:38:03

Euronext Dublin (XMSM)

1933904

332

35.77

EUR

13:38:03

Euronext Dublin (XMSM)

1933902

255

35.76

EUR

13:38:10

Euronext Dublin (XMSM)

1934115

52

35.76

EUR

13:38:11

Euronext Dublin (XMSM)

1934165

216

35.76

EUR

13:38:11

Euronext Dublin (XMSM)

1934163

200

35.76

EUR

13:39:22

Euronext Dublin (XMSM)

1936476

260

35.76

EUR

13:39:22

Euronext Dublin (XMSM)

1936474

185

35.78

EUR

13:40:07

Euronext Dublin (XMSM)

1937765

100

35.78

EUR

13:40:07

Euronext Dublin (XMSM)

1937763

28

35.79

EUR

13:40:07

Euronext Dublin (XMSM)

1937761

320

35.78

EUR

13:40:07

Euronext Dublin (XMSM)

1937759

45

35.79

EUR

13:40:07

Euronext Dublin (XMSM)

1937757

221

35.79

EUR

13:40:07

Euronext Dublin (XMSM)

1937755

135

35.82

EUR

13:40:36

Euronext Dublin (XMSM)

1938836

50

35.82

EUR

13:40:36

Euronext Dublin (XMSM)

1938834

153

35.82

EUR

13:40:36

Euronext Dublin (XMSM)

1938832

286

35.82

EUR

13:40:36

Euronext Dublin (XMSM)

1938830

200

35.81

EUR

13:40:55

Euronext Dublin (XMSM)

1939626

272

35.82

EUR

13:40:55

Euronext Dublin (XMSM)

1939604

256

35.81

EUR

13:40:56

Euronext Dublin (XMSM)

1939659

249

35.81

EUR

13:40:56

Euronext Dublin (XMSM)

1939657

89

35.80

EUR

13:41:02

Euronext Dublin (XMSM)

1939803

146

35.80

EUR

13:41:02

Euronext Dublin (XMSM)

1939801

260

35.84

EUR

13:41:32

Euronext Dublin (XMSM)

1940667

200

35.84

EUR

13:41:42

Euronext Dublin (XMSM)

1940930

51

35.84

EUR

13:41:42

Euronext Dublin (XMSM)

1940932

363

35.82

EUR

13:41:56

Euronext Dublin (XMSM)

1941303

200

35.83

EUR

13:42:22

Euronext Dublin (XMSM)

1942028

290

35.83

EUR

13:42:22

Euronext Dublin (XMSM)

1942020

200

35.83

EUR

13:42:23

Euronext Dublin (XMSM)

1942146

135

35.83

EUR

13:42:25

Euronext Dublin (XMSM)

1942238

200

35.82

EUR

13:42:26

Euronext Dublin (XMSM)

1942283

53

35.82

EUR

13:42:36

Euronext Dublin (XMSM)

1942572

79

35.81

EUR

13:42:36

Euronext Dublin (XMSM)

1942570

175

35.81

EUR

13:42:36

Euronext Dublin (XMSM)

1942568

34

35.81

EUR

13:42:36

Euronext Dublin (XMSM)

1942566

279

35.80

EUR

13:42:50

Euronext Dublin (XMSM)

1943027

61

35.77

EUR

13:43:42

Euronext Dublin (XMSM)

1944517

53

35.77

EUR

13:43:42

Euronext Dublin (XMSM)

1944515

153

35.77

EUR

13:43:42

Euronext Dublin (XMSM)

1944513

14

35.77

EUR

13:43:42

Euronext Dublin (XMSM)

1944508

62

35.77

EUR

13:43:42

Euronext Dublin (XMSM)

1944506

200

35.77

EUR

13:43:42

Euronext Dublin (XMSM)

1944504

285

35.80

EUR

13:44:55

Euronext Dublin (XMSM)

1946608

290

35.80

EUR

13:44:55

Euronext Dublin (XMSM)

1946605

57

35.80

EUR

13:44:55

Euronext Dublin (XMSM)

1946603

200

35.80

EUR

13:44:55

Euronext Dublin (XMSM)

1946601

319

35.80

EUR

13:44:55

Euronext Dublin (XMSM)

1946599

16

35.80

EUR

13:44:55

Euronext Dublin (XMSM)

1946597

153

35.79

EUR

13:45:23

Euronext Dublin (XMSM)

1947523

56

35.79

EUR

13:45:23

Euronext Dublin (XMSM)

1947525

153

35.79

EUR

13:45:23

Euronext Dublin (XMSM)

1947521

51

35.78

EUR

13:45:23

Euronext Dublin (XMSM)

1947519

235

35.81

EUR

13:46:13

Euronext Dublin (XMSM)

1949210

44

35.81

EUR

13:46:13

Euronext Dublin (XMSM)

1949212

126

35.81

EUR

13:46:41

Euronext Dublin (XMSM)

1949907

153

35.81

EUR

13:46:41

Euronext Dublin (XMSM)

1949905

200

35.80

EUR

13:46:41

Euronext Dublin (XMSM)

1949903

272

35.80

EUR

13:46:41

Euronext Dublin (XMSM)

1949901

279

35.79

EUR

13:46:48

Euronext Dublin (XMSM)

1950053

200

35.79

EUR

13:47:36

Euronext Dublin (XMSM)

1951258

100

35.79

EUR

13:48:29

Euronext Dublin (XMSM)

1952617

174

35.79

EUR

13:48:29

Euronext Dublin (XMSM)

1952615

324

35.80

EUR

13:48:29

Euronext Dublin (XMSM)

1952608

250

35.80

EUR

13:48:29

Euronext Dublin (XMSM)

1952592

257

35.80

EUR

13:48:29

Euronext Dublin (XMSM)

1952590

200

35.79

EUR

13:48:53

Euronext Dublin (XMSM)

1953129

137

35.79

EUR

13:49:24

Euronext Dublin (XMSM)

1954007

100

35.79

EUR

13:49:24

Euronext Dublin (XMSM)

1954009

53

35.78

EUR

13:49:31

Euronext Dublin (XMSM)

1954224

200

35.78

EUR

13:49:31

Euronext Dublin (XMSM)

1954222

46

35.78

EUR

13:50:26

Euronext Dublin (XMSM)

1955748

193

35.78

EUR

13:50:26

Euronext Dublin (XMSM)

1955746

46

35.78

EUR

13:50:26

Euronext Dublin (XMSM)

1955744

153

35.77

EUR

13:50:57

Euronext Dublin (XMSM)

1956415

90

35.77

EUR

13:50:57

Euronext Dublin (XMSM)

1956413

198

35.77

EUR

13:50:57

Euronext Dublin (XMSM)

1956411

200

35.81

EUR

13:51:41

Euronext Dublin (XMSM)

1957595

200

35.84

EUR

13:52:14

Euronext Dublin (XMSM)

1959090

62

35.84

EUR

13:52:14

Euronext Dublin (XMSM)

1959088

200

35.84

EUR

13:52:14

Euronext Dublin (XMSM)

1959086

83

35.83

EUR

13:52:23

Euronext Dublin (XMSM)

1959270

153

35.83

EUR

13:52:23

Euronext Dublin (XMSM)

1959268

153

35.83

EUR

13:52:23

Euronext Dublin (XMSM)

1959266

153

35.83

EUR

13:52:23

Euronext Dublin (XMSM)

1959264

91

35.83

EUR

13:52:23

Euronext Dublin (XMSM)

1959262

153

35.83

EUR

13:52:23

Euronext Dublin (XMSM)

1959256

109

35.83

EUR

13:52:23

Euronext Dublin (XMSM)

1959258

27

35.83

EUR

13:53:48

Euronext Dublin (XMSM)

1961457

60

35.83

EUR

13:53:48

Euronext Dublin (XMSM)

1961455

148

35.83

EUR

13:53:48

Euronext Dublin (XMSM)

1961453

270

35.83

EUR

13:53:48

Euronext Dublin (XMSM)

1961451

200

35.84

EUR

13:54:04

Euronext Dublin (XMSM)

1961928

200

35.84

EUR

13:54:06

Euronext Dublin (XMSM)

1961953

200

35.84

EUR

13:54:12

Euronext Dublin (XMSM)

1962124

372

35.83

EUR

13:54:17

Euronext Dublin (XMSM)

1962268

200

35.83

EUR

13:55:00

Euronext Dublin (XMSM)

1963319

200

35.83

EUR

13:55:03

Euronext Dublin (XMSM)

1963402

238

35.84

EUR

13:55:21

Euronext Dublin (XMSM)

1963845

1,045

35.84

EUR

13:55:21

Euronext Dublin (XMSM)

1963843

251

35.84

EUR

13:55:37

Euronext Dublin (XMSM)

1964218

200

35.78

EUR

13:56:42

Euronext Dublin (XMSM)

1965970

188

35.78

EUR

13:56:49

Euronext Dublin (XMSM)

1966237

153

35.78

EUR

13:56:54

Euronext Dublin (XMSM)

1966340

153

35.78

EUR

13:56:54

Euronext Dublin (XMSM)

1966338

285

35.77

EUR

13:56:55

Euronext Dublin (XMSM)

1966382

200

35.76

EUR

13:57:52

Euronext Dublin (XMSM)

1967796

200

35.76

EUR

13:58:04

Euronext Dublin (XMSM)

1968117

200

35.76

EUR

13:58:08

Euronext Dublin (XMSM)

1968193

65

35.76

EUR

13:58:27

Euronext Dublin (XMSM)

1968729

45

35.76

EUR

13:58:27

Euronext Dublin (XMSM)

1968731

135

35.76

EUR

13:58:27

Euronext Dublin (XMSM)

1968727

153

35.75

EUR

13:59:01

Euronext Dublin (XMSM)

1969525

281

35.74

EUR

13:59:06

Euronext Dublin (XMSM)

1969639

200

35.71

EUR

13:59:17

Euronext Dublin (XMSM)

1969922

252

35.72

EUR

14:00:21

Euronext Dublin (XMSM)

1973796

248

35.72

EUR

14:00:22

Euronext Dublin (XMSM)

1973854

200

35.72

EUR

14:00:22

Euronext Dublin (XMSM)

1973852

90

35.72

EUR

14:00:59

Euronext Dublin (XMSM)

1975276

153

35.72

EUR

14:00:59

Euronext Dublin (XMSM)

1975274

238

35.71

EUR

14:00:59

Euronext Dublin (XMSM)

1975270

153

35.77

EUR

14:02:12

Euronext Dublin (XMSM)

1977219

153

35.77

EUR

14:02:12

Euronext Dublin (XMSM)

1977217

3

35.77

EUR

14:02:12

Euronext Dublin (XMSM)

1977215

200

35.76

EUR

14:02:12

Euronext Dublin (XMSM)

1977213

200

35.76

EUR

14:03:15

Euronext Dublin (XMSM)

1978884

200

35.76

EUR

14:03:25

Euronext Dublin (XMSM)

1979097

309

35.76

EUR

14:03:28

Euronext Dublin (XMSM)

1979177

208

35.75

EUR

14:03:29

Euronext Dublin (XMSM)

1979228

27

35.75

EUR

14:03:29

Euronext Dublin (XMSM)

1979220

153

35.76

EUR

14:03:38

Euronext Dublin (XMSM)

1979536

153

35.76

EUR

14:03:38

Euronext Dublin (XMSM)

1979534

58

35.76

EUR

14:03:38

Euronext Dublin (XMSM)

1979532

200

35.75

EUR

14:03:38

Euronext Dublin (XMSM)

1979530

155

35.75

EUR

14:04:25

Euronext Dublin (XMSM)

1980716

57

35.75

EUR

14:04:25

Euronext Dublin (XMSM)

1980714

200

35.75

EUR

14:04:25

Euronext Dublin (XMSM)

1980712

244

35.75

EUR

14:04:25

Euronext Dublin (XMSM)

1980710

250

35.75

EUR

14:04:25

Euronext Dublin (XMSM)

1980708

248

35.74

EUR

14:04:26

Euronext Dublin (XMSM)

1980773

149

35.78

EUR

14:05:30

Euronext Dublin (XMSM)

1982441

153

35.78

EUR

14:05:30

Euronext Dublin (XMSM)

1982439

57

35.78

EUR

14:05:30

Euronext Dublin (XMSM)

1982437

59

35.78

EUR

14:05:32

Euronext Dublin (XMSM)

1982466

200

35.78

EUR

14:05:32

Euronext Dublin (XMSM)

1982464

60

35.77

EUR

14:05:51

Euronext Dublin (XMSM)

1982839

200

35.77

EUR

14:05:51

Euronext Dublin (XMSM)

1982837

58

35.77

EUR

14:05:56

Euronext Dublin (XMSM)

1983015

200

35.77

EUR

14:05:56

Euronext Dublin (XMSM)

1983013

200

35.77

EUR

14:06:19

Euronext Dublin (XMSM)

1983584

200

35.77

EUR

14:06:30

Euronext Dublin (XMSM)

1983886

60

35.76

EUR

14:06:35

Euronext Dublin (XMSM)

1983982

153

35.76

EUR

14:06:35

Euronext Dublin (XMSM)

1983980

70

35.76

EUR

14:06:35

Euronext Dublin (XMSM)

1983984

234

35.76

EUR

14:06:35

Euronext Dublin (XMSM)

1983978

200

35.76

EUR

14:06:35

Euronext Dublin (XMSM)

1983976

236

35.75

EUR

14:08:10

Euronext Dublin (XMSM)

1986678

62

35.75

EUR

14:08:14

Euronext Dublin (XMSM)

1986929

200

35.75

EUR

14:08:14

Euronext Dublin (XMSM)

1986927

44

35.75

EUR

14:08:14

Euronext Dublin (XMSM)

1986839

153

35.75

EUR

14:08:14

Euronext Dublin (XMSM)

1986837

153

35.75

EUR

14:08:14

Euronext Dublin (XMSM)

1986835

93

35.75

EUR

14:08:14

Euronext Dublin (XMSM)

1986814

158

35.75

EUR

14:08:14

Euronext Dublin (XMSM)

1986812

200

35.75

EUR

14:08:20

Euronext Dublin (XMSM)

1987111

200

35.75

EUR

14:08:20

Euronext Dublin (XMSM)

1987082

60

35.75

EUR

14:08:20

Euronext Dublin (XMSM)

1987084

286

35.73

EUR

14:08:34

Euronext Dublin (XMSM)

1987535

153

35.73

EUR

14:09:04

Euronext Dublin (XMSM)

1988177

60

35.73

EUR

14:09:04

Euronext Dublin (XMSM)

1988175

239

35.76

EUR

14:10:05

Euronext Dublin (XMSM)

1989796

268

35.76

EUR

14:10:08

Euronext Dublin (XMSM)

1989895

50

35.75

EUR

14:10:10

Euronext Dublin (XMSM)

1989950

229

35.75

EUR

14:10:31

Euronext Dublin (XMSM)

1990542

1,536

35.76

EUR

14:11:11

Euronext Dublin (XMSM)

1991450

2

35.76

EUR

14:11:11

Euronext Dublin (XMSM)

1991448

153

35.74

EUR

14:11:52

Euronext Dublin (XMSM)

1992388

153

35.74

EUR

14:11:52

Euronext Dublin (XMSM)

1992386

50

35.75

EUR

14:11:52

Euronext Dublin (XMSM)

1992392

194

35.75

EUR

14:11:52

Euronext Dublin (XMSM)

1992390

6

35.75

EUR

14:11:52

Euronext Dublin (XMSM)

1992383

266

35.75

EUR

14:11:52

Euronext Dublin (XMSM)

1992381

165

35.72

EUR

14:12:37

Euronext Dublin (XMSM)

1993735

153

35.72

EUR

14:12:37

Euronext Dublin (XMSM)

1993733

46

35.77

EUR

14:13:26

Euronext Dublin (XMSM)

1995339

153

35.77

EUR

14:13:26

Euronext Dublin (XMSM)

1995337

200

35.77

EUR

14:13:26

Euronext Dublin (XMSM)

1995335

289

35.77

EUR

14:13:26

Euronext Dublin (XMSM)

1995333

236

35.78

EUR

14:13:26

Euronext Dublin (XMSM)

1995331

127

35.78

EUR

14:13:26

Euronext Dublin (XMSM)

1995329

131

35.77

EUR

14:14:02

Euronext Dublin (XMSM)

1996017

200

35.77

EUR

14:14:02

Euronext Dublin (XMSM)

1996015

153

35.76

EUR

14:14:31

Euronext Dublin (XMSM)

1996769

153

35.76

EUR

14:14:31

Euronext Dublin (XMSM)

1996771

115

35.76

EUR

14:14:31

Euronext Dublin (XMSM)

1996773

172

35.76

EUR

14:14:31

Euronext Dublin (XMSM)

1996764

72

35.76

EUR

14:14:31

Euronext Dublin (XMSM)

1996761

155

35.76

EUR

14:15:36

Euronext Dublin (XMSM)

1998754

90

35.76

EUR

14:15:36

Euronext Dublin (XMSM)

1998752

246

35.78

EUR

14:16:07

Euronext Dublin (XMSM)

1999556

44

35.78

EUR

14:16:07

Euronext Dublin (XMSM)

1999553

281

35.78

EUR

14:16:07

Euronext Dublin (XMSM)

1999551

153

35.82

EUR

14:16:41

Euronext Dublin (XMSM)

2000269

153

35.82

EUR

14:16:41

Euronext Dublin (XMSM)

2000267

136

35.81

EUR

14:16:41

Euronext Dublin (XMSM)

2000265

104

35.81

EUR

14:16:41

Euronext Dublin (XMSM)

2000262

7

35.81

EUR

14:16:41

Euronext Dublin (XMSM)

2000260

240

35.82

EUR

14:16:41

Euronext Dublin (XMSM)

2000258

200

35.80

EUR

14:17:02

Euronext Dublin (XMSM)

2000817

104

35.80

EUR

14:17:02

Euronext Dublin (XMSM)

2000812

170

35.80

EUR

14:17:02

Euronext Dublin (XMSM)

2000814

270

35.80

EUR

14:17:33

Euronext Dublin (XMSM)

2001708

160

35.80

EUR

14:17:33

Euronext Dublin (XMSM)

2001706

125

35.80

EUR

14:17:33

Euronext Dublin (XMSM)

2001704

153

35.84

EUR

14:18:49

Euronext Dublin (XMSM)

2003560

38

35.84

EUR

14:18:49

Euronext Dublin (XMSM)

2003558

200

35.84

EUR

14:18:49

Euronext Dublin (XMSM)

2003556

1,437

35.85

EUR

14:19:07

Euronext Dublin (XMSM)

2004168

244

35.84

EUR

14:19:11

Euronext Dublin (XMSM)

2004309

14

35.84

EUR

14:19:11

Euronext Dublin (XMSM)

2004307

153

35.84

EUR

14:20:06

Euronext Dublin (XMSM)

2005865

153

35.84

EUR

14:20:06

Euronext Dublin (XMSM)

2005863

155

35.84

EUR

14:20:06

Euronext Dublin (XMSM)

2005867

200

35.83

EUR

14:20:12

Euronext Dublin (XMSM)

2006088

102

35.82

EUR

14:20:12

Euronext Dublin (XMSM)

2006086

200

35.83

EUR

14:20:32

Euronext Dublin (XMSM)

2006696

200

35.82

EUR

14:20:35

Euronext Dublin (XMSM)

2006792

199

35.80

EUR

14:21:04

Euronext Dublin (XMSM)

2007680

43

35.80

EUR

14:21:04

Euronext Dublin (XMSM)

2007678

142

35.80

EUR

14:21:15

Euronext Dublin (XMSM)

2008045

200

35.80

EUR

14:21:29

Euronext Dublin (XMSM)

2008545

200

35.80

EUR

14:21:52

Euronext Dublin (XMSM)

2009018

200

35.80

EUR

14:22:07

Euronext Dublin (XMSM)

2009425

200

35.81

EUR

14:22:18

Euronext Dublin (XMSM)

2009892

106

35.81

EUR

14:22:23

Euronext Dublin (XMSM)

2010002

153

35.81

EUR

14:22:23

Euronext Dublin (XMSM)

2010000

153

35.80

EUR

14:23:14

Euronext Dublin (XMSM)

2011180

121

35.80

EUR

14:23:14

Euronext Dublin (XMSM)

2011182

253

35.78

EUR

14:23:15

Euronext Dublin (XMSM)

2011209

310

35.79

EUR

14:23:15

Euronext Dublin (XMSM)

2011207

200

35.77

EUR

14:23:54

Euronext Dublin (XMSM)

2012132

123

35.76

EUR

14:24:20

Euronext Dublin (XMSM)

2012930

154

35.76

EUR

14:24:20

Euronext Dublin (XMSM)

2012928

314

35.77

EUR

14:25:13

Euronext Dublin (XMSM)

2014380

200

35.78

EUR

14:25:23

Euronext Dublin (XMSM)

2014623

419

35.78

EUR

14:25:40

Euronext Dublin (XMSM)

2015532

14

35.78

EUR

14:25:40

Euronext Dublin (XMSM)

2015530

265

35.77

EUR

14:25:41

Euronext Dublin (XMSM)

2015562

200

35.76

EUR

14:26:00

Euronext Dublin (XMSM)

2016030

29

35.76

EUR

14:26:00

Euronext Dublin (XMSM)

2016034

22

35.76

EUR

14:26:00

Euronext Dublin (XMSM)

2016032

173

35.76

EUR

14:26:00

Euronext Dublin (XMSM)

2016026

116

35.76

EUR

14:26:00

Euronext Dublin (XMSM)

2016024

84

35.75

EUR

14:26:49

Euronext Dublin (XMSM)

2017102

39

35.75

EUR

14:26:49

Euronext Dublin (XMSM)

2017097

200

35.75

EUR

14:26:49

Euronext Dublin (XMSM)

2017095

222

35.75

EUR

14:27:14

Euronext Dublin (XMSM)

2017743

3

35.75

EUR

14:27:16

Euronext Dublin (XMSM)

2017787

1

35.75

EUR

14:27:16

Euronext Dublin (XMSM)

2017785

200

35.75

EUR

14:27:44

Euronext Dublin (XMSM)

2018453

200

35.75

EUR

14:27:44

Euronext Dublin (XMSM)

2018417

91

35.74

EUR

14:27:45

Euronext Dublin (XMSM)

2018484

194

35.74

EUR

14:27:46

Euronext Dublin (XMSM)

2018505

200

35.75

EUR

14:28:02

Euronext Dublin (XMSM)

2018835

126

35.75

EUR

14:28:02

Euronext Dublin (XMSM)

2018837

151

35.74

EUR

14:28:38

Euronext Dublin (XMSM)

2019832

130

35.74

EUR

14:28:38

Euronext Dublin (XMSM)

2019834

114

35.73

EUR

14:28:54

Euronext Dublin (XMSM)

2020160

36

35.73

EUR

14:28:54

Euronext Dublin (XMSM)

2020158

200

35.73

EUR

14:28:54

Euronext Dublin (XMSM)

2020156

117

35.73

EUR

14:28:54

Euronext Dublin (XMSM)

2020154

122

35.73

EUR

14:28:54

Euronext Dublin (XMSM)

2020152

251

35.70

EUR

14:29:20

Euronext Dublin (XMSM)

2021037

14

35.70

EUR

14:30:05

Euronext Dublin (XMSM)

2022640

184

35.70

EUR

14:30:05

Euronext Dublin (XMSM)

2022638

183

35.70

EUR

14:30:08

Euronext Dublin (XMSM)

2022769

254

35.70

EUR

14:30:08

Euronext Dublin (XMSM)

2022767

45

35.70

EUR

14:30:08

Euronext Dublin (XMSM)

2022765

179

35.72

EUR

14:30:52

Euronext Dublin (XMSM)

2024115

290

35.72

EUR

14:30:57

Euronext Dublin (XMSM)

2024214

149

35.72

EUR

14:30:57

Euronext Dublin (XMSM)

2024205

68

35.72

EUR

14:30:57

Euronext Dublin (XMSM)

2024207

122

35.72

EUR

14:30:57

Euronext Dublin (XMSM)

2024209

47

35.71

EUR

14:31:08

Euronext Dublin (XMSM)

2024537

224

35.71

EUR

14:31:10

Euronext Dublin (XMSM)

2024636

82

35.69

EUR

14:31:49

Euronext Dublin (XMSM)

2025504

192

35.69

EUR

14:31:50

Euronext Dublin (XMSM)

2025514

1

35.69

EUR

14:32:12

Euronext Dublin (XMSM)

2026272

1

35.69

EUR

14:32:12

Euronext Dublin (XMSM)

2026257

4

35.69

EUR

14:32:12

Euronext Dublin (XMSM)

2026255

2

35.69

EUR

14:32:13

Euronext Dublin (XMSM)

2026292

92

35.69

EUR

14:32:13

Euronext Dublin (XMSM)

2026275

61

35.71

EUR

14:33:57

Euronext Dublin (XMSM)

2029244

77

35.71

EUR

14:34:01

Euronext Dublin (XMSM)

2029351

102

35.71

EUR

14:34:01

Euronext Dublin (XMSM)

2029355

153

35.71

EUR

14:34:01

Euronext Dublin (XMSM)

2029353

274

35.71

EUR

14:34:09

Euronext Dublin (XMSM)

2029607

200

35.68

EUR

14:35:34

Euronext Dublin (XMSM)

2032372

163

35.67

EUR

14:35:38

Euronext Dublin (XMSM)

2032479

153

35.69

EUR

14:36:37

Euronext Dublin (XMSM)

2034238

153

35.69

EUR

14:36:37

Euronext Dublin (XMSM)

2034236

39

35.69

EUR

14:36:37

Euronext Dublin (XMSM)

2034234

3

35.69

EUR

14:36:37

Euronext Dublin (XMSM)

2034232

200

35.69

EUR

14:36:37

Euronext Dublin (XMSM)

2034230

128

35.67

EUR

14:37:09

Euronext Dublin (XMSM)

2035205

127

35.67

EUR

14:37:33

Euronext Dublin (XMSM)

2035923

153

35.67

EUR

14:37:33

Euronext Dublin (XMSM)

2035921

1

35.67

EUR

14:37:33

Euronext Dublin (XMSM)

2035919

3

35.67

EUR

14:37:49

Euronext Dublin (XMSM)

2036260

2

35.67

EUR

14:37:49

Euronext Dublin (XMSM)

2036258

153

35.67

EUR

14:37:49

Euronext Dublin (XMSM)

2036262

112

35.67

EUR

14:37:49

Euronext Dublin (XMSM)

2036264

200

35.70

EUR

14:38:44

Euronext Dublin (XMSM)

2038004

52

35.70

EUR

14:38:44

Euronext Dublin (XMSM)

2038002

339

35.69

EUR

14:38:45

Euronext Dublin (XMSM)

2038149

200

35.69

EUR

14:39:39

Euronext Dublin (XMSM)

2039501

240

35.67

EUR

14:40:08

Euronext Dublin (XMSM)

2040648

200

35.68

EUR

14:40:08

Euronext Dublin (XMSM)

2040638

200

35.69

EUR

14:40:55

Euronext Dublin (XMSM)

2041960

342

35.69

EUR

14:41:14

Euronext Dublin (XMSM)

2042521

200

35.68

EUR

14:41:38

Euronext Dublin (XMSM)

2043306

100

35.69

EUR

14:41:47

Euronext Dublin (XMSM)

2043538

248

35.68

EUR

14:41:49

Euronext Dublin (XMSM)

2043612

242

35.67

EUR

14:42:02

Euronext Dublin (XMSM)

2044113

153

35.67

EUR

14:42:27

Euronext Dublin (XMSM)

2044984

200

35.70

EUR

14:43:32

Euronext Dublin (XMSM)

2047545

200

35.70

EUR

14:43:33

Euronext Dublin (XMSM)

2047596

280

35.69

EUR

14:43:39

Euronext Dublin (XMSM)

2047781

153

35.69

EUR

14:43:43

Euronext Dublin (XMSM)

2047842

153

35.69

EUR

14:43:43

Euronext Dublin (XMSM)

2047840

200

35.69

EUR

14:43:54

Euronext Dublin (XMSM)

2048186

200

35.68

EUR

14:44:03

Euronext Dublin (XMSM)

2048367

200

35.69

EUR

14:44:20

Euronext Dublin (XMSM)

2048803

51

35.68

EUR

14:44:20

Euronext Dublin (XMSM)

2048801

153

35.69

EUR

14:45:00

Euronext Dublin (XMSM)

2049998

153

35.69

EUR

14:45:00

Euronext Dublin (XMSM)

2049996

268

35.69

EUR

14:45:00

Euronext Dublin (XMSM)

2049989

200

35.73

EUR

14:45:55

Euronext Dublin (XMSM)

2051737

200

35.73

EUR

14:46:05

Euronext Dublin (XMSM)

2052142

75

35.73

EUR

14:46:13

Euronext Dublin (XMSM)

2052440

53

35.73

EUR

14:46:13

Euronext Dublin (XMSM)

2052438

55

35.73

EUR

14:46:20

Euronext Dublin (XMSM)

2052680

200

35.73

EUR

14:46:20

Euronext Dublin (XMSM)

2052678

178

35.73

EUR

14:46:35

Euronext Dublin (XMSM)

2053103

117

35.73

EUR

14:46:35

Euronext Dublin (XMSM)

2053101

200

35.73

EUR

14:46:46

Euronext Dublin (XMSM)

2053429

255

35.73

EUR

14:46:46

Euronext Dublin (XMSM)

2053424

115

35.73

EUR

14:46:46

Euronext Dublin (XMSM)

2053422

269

35.72

EUR

14:46:50

Euronext Dublin (XMSM)

2053551

157

35.72

EUR

14:47:52

Euronext Dublin (XMSM)

2055197

191

35.73

EUR

14:48:22

Euronext Dublin (XMSM)

2056024

200

35.72

EUR

14:48:33

Euronext Dublin (XMSM)

2056378

203

35.73

EUR

14:48:33

Euronext Dublin (XMSM)

2056350

70

35.73

EUR

14:48:33

Euronext Dublin (XMSM)

2056348

56

35.73

EUR

14:48:33

Euronext Dublin (XMSM)

2056352

51

35.72

EUR

14:49:50

Euronext Dublin (XMSM)

2058921

195

35.72

EUR

14:49:53

Euronext Dublin (XMSM)

2058997

200

35.72

EUR

14:49:59

Euronext Dublin (XMSM)

2059155

200

35.72

EUR

14:50:04

Euronext Dublin (XMSM)

2059298

249

35.71

EUR

14:50:24

Euronext Dublin (XMSM)

2059777

200

35.71

EUR

14:50:34

Euronext Dublin (XMSM)

2060053

240

35.68

EUR

14:50:55

Euronext Dublin (XMSM)

2060699

6

35.68

EUR

14:51:11

Euronext Dublin (XMSM)

2061218

200

35.68

EUR

14:51:28

Euronext Dublin (XMSM)

2061802

1,092

35.78

EUR

14:53:02

Euronext Dublin (XMSM)

2064979

59

35.77

EUR

14:53:03

Euronext Dublin (XMSM)

2065034

214

35.77

EUR

14:53:03

Euronext Dublin (XMSM)

2065032

126

35.77

EUR

14:53:03

Euronext Dublin (XMSM)

2065030

200

35.77

EUR

14:53:03

Euronext Dublin (XMSM)

2065028

252

35.76

EUR

14:53:03

Euronext Dublin (XMSM)

2065026

200

35.77

EUR

14:53:03

Euronext Dublin (XMSM)

2065018

62

35.77

EUR

14:53:03

Euronext Dublin (XMSM)

2065016

4

35.77

EUR

14:53:03

Euronext Dublin (XMSM)

2065020

200

35.77

EUR

14:53:13

Euronext Dublin (XMSM)

2065331

200

35.77

EUR

14:53:18

Euronext Dublin (XMSM)

2065458

96

35.77

EUR

14:53:18

Euronext Dublin (XMSM)

2065456

200

35.77

EUR

14:53:18

Euronext Dublin (XMSM)

2065454

447

35.77

EUR

14:53:21

Euronext Dublin (XMSM)

2065585

176

35.76

EUR

14:53:29

Euronext Dublin (XMSM)

2065854

68

35.76

EUR

14:53:29

Euronext Dublin (XMSM)

2065856

21

35.75

EUR

14:53:32

Euronext Dublin (XMSM)

2065930

200

35.74

EUR

14:53:58

Euronext Dublin (XMSM)

2066557

200

35.74

EUR

14:53:58

Euronext Dublin (XMSM)

2066554

114

35.78

EUR

14:54:37

Euronext Dublin (XMSM)

2067587

140

35.78

EUR

14:54:37

Euronext Dublin (XMSM)

2067585

297

35.79

EUR

14:54:37

Euronext Dublin (XMSM)

2067583

35

35.79

EUR

14:55:09

Euronext Dublin (XMSM)

2068796

200

35.79

EUR

14:55:09

Euronext Dublin (XMSM)

2068794

294

35.79

EUR

14:55:19

Euronext Dublin (XMSM)

2068978

21

35.79

EUR

14:55:24

Euronext Dublin (XMSM)

2069110

253

35.79

EUR

14:55:29

Euronext Dublin (XMSM)

2069223

52

35.78

EUR

14:55:49

Euronext Dublin (XMSM)

2069618

2

35.78

EUR

14:55:49

Euronext Dublin (XMSM)

2069616

200

35.77

EUR

14:56:02

Euronext Dublin (XMSM)

2070022

322

35.78

EUR

14:56:29

Euronext Dublin (XMSM)

2070965

96

35.78

EUR

14:56:29

Euronext Dublin (XMSM)

2070955

138

35.78

EUR

14:56:29

Euronext Dublin (XMSM)

2070953

200

35.77

EUR

14:57:16

Euronext Dublin (XMSM)

2072426

98

35.77

EUR

14:57:16

Euronext Dublin (XMSM)

2072424

200

35.77

EUR

14:57:16

Euronext Dublin (XMSM)

2072422

73

35.77

EUR

14:57:20

Euronext Dublin (XMSM)

2072617

200

35.77

EUR

14:57:20

Euronext Dublin (XMSM)

2072615

232

35.74

EUR

14:57:38

Euronext Dublin (XMSM)

2073103

33

35.74

EUR

14:57:38

Euronext Dublin (XMSM)

2073101

278

35.74

EUR

14:58:14

Euronext Dublin (XMSM)

2074229

200

35.78

EUR

14:58:57

Euronext Dublin (XMSM)

2075451

200

35.78

EUR

14:58:58

Euronext Dublin (XMSM)

2075460

85

35.78

EUR

14:58:58

Euronext Dublin (XMSM)

2075457

39

35.78

EUR

14:58:58

Euronext Dublin (XMSM)

2075455

53

35.77

EUR

14:59:12

Euronext Dublin (XMSM)

2075937

17

35.77

EUR

14:59:12

Euronext Dublin (XMSM)

2075935

200

35.77

EUR

14:59:12

Euronext Dublin (XMSM)

2075933

92

35.77

EUR

14:59:12

Euronext Dublin (XMSM)

2075916

200

35.77

EUR

14:59:12

Euronext Dublin (XMSM)

2075914

151

35.75

EUR

14:59:35

Euronext Dublin (XMSM)

2076663

131

35.75

EUR

14:59:35

Euronext Dublin (XMSM)

2076661

200

35.74

EUR

15:00:21

Euronext Dublin (XMSM)

2079327

200

35.76

EUR

15:00:53

Euronext Dublin (XMSM)

2080826

153

35.77

EUR

15:00:53

Euronext Dublin (XMSM)

2080828

153

35.77

EUR

15:00:53

Euronext Dublin (XMSM)

2080830

15

35.76

EUR

15:00:53

Euronext Dublin (XMSM)

2080823

153

35.76

EUR

15:00:53

Euronext Dublin (XMSM)

2080821

94

35.76

EUR

15:00:53

Euronext Dublin (XMSM)

2080819

200

35.80

EUR

15:01:49

Euronext Dublin (XMSM)

2082703

153

35.79

EUR

15:01:54

Euronext Dublin (XMSM)

2082907

153

35.79

EUR

15:01:58

Euronext Dublin (XMSM)

2083023

153

35.79

EUR

15:01:58

Euronext Dublin (XMSM)

2083021

260

35.79

EUR

15:01:58

Euronext Dublin (XMSM)

2083016

118

35.79

EUR

15:02:11

Euronext Dublin (XMSM)

2083536

153

35.79

EUR

15:02:11

Euronext Dublin (XMSM)

2083534

279

35.78

EUR

15:02:37

Euronext Dublin (XMSM)

2084387

200

35.77

EUR

15:02:44

Euronext Dublin (XMSM)

2084677

62

35.78

EUR

15:03:44

Euronext Dublin (XMSM)

2086742

200

35.78

EUR

15:03:44

Euronext Dublin (XMSM)

2086740

416

35.77

EUR

15:04:00

Euronext Dublin (XMSM)

2086993

200

35.76

EUR

15:04:03

Euronext Dublin (XMSM)

2087091

1

35.77

EUR

15:04:24

Euronext Dublin (XMSM)

2087707

2

35.77

EUR

15:04:30

Euronext Dublin (XMSM)

2087844

1

35.78

EUR

15:05:14

Euronext Dublin (XMSM)

2089287

2

35.78

EUR

15:05:14

Euronext Dublin (XMSM)

2089285

177

35.78

EUR

15:05:15

Euronext Dublin (XMSM)

2089321

85

35.78

EUR

15:05:15

Euronext Dublin (XMSM)

2089317

3

35.78

EUR

15:05:15

Euronext Dublin (XMSM)

2089311

126

35.78

EUR

15:05:19

Euronext Dublin (XMSM)

2089428

153

35.82

EUR

15:06:04

Euronext Dublin (XMSM)

2090747

153

35.82

EUR

15:06:04

Euronext Dublin (XMSM)

2090745

200

35.82

EUR

15:06:04

Euronext Dublin (XMSM)

2090743

14

35.81

EUR

15:06:04

Euronext Dublin (XMSM)

2090741

77

35.82

EUR

15:06:04

Euronext Dublin (XMSM)

2090734

200

35.82

EUR

15:06:04

Euronext Dublin (XMSM)

2090732

154

35.81

EUR

15:06:05

Euronext Dublin (XMSM)

2090806

83

35.81

EUR

15:06:05

Euronext Dublin (XMSM)

2090783

200

35.81

EUR

15:06:31

Euronext Dublin (XMSM)

2091439

153

35.81

EUR

15:06:31

Euronext Dublin (XMSM)

2091437

314

35.81

EUR

15:06:31

Euronext Dublin (XMSM)

2091435

65

35.81

EUR

15:06:50

Euronext Dublin (XMSM)

2091857

183

35.81

EUR

15:06:50

Euronext Dublin (XMSM)

2091855

284

35.80

EUR

15:07:37

Euronext Dublin (XMSM)

2092985

39

35.80

EUR

15:07:50

Euronext Dublin (XMSM)

2093345

137

35.80

EUR

15:07:58

Euronext Dublin (XMSM)

2093633

153

35.80

EUR

15:07:58

Euronext Dublin (XMSM)

2093631

233

35.80

EUR

15:07:58

Euronext Dublin (XMSM)

2093623

68

35.81

EUR

15:08:23

Euronext Dublin (XMSM)

2094487

177

35.81

EUR

15:08:23

Euronext Dublin (XMSM)

2094485

200

35.82

EUR

15:08:44

Euronext Dublin (XMSM)

2095048

53

35.81

EUR

15:08:46

Euronext Dublin (XMSM)

2095083

257

35.81

EUR

15:09:05

Euronext Dublin (XMSM)

2095823

237

35.81

EUR

15:09:05

Euronext Dublin (XMSM)

2095821

68

35.81

EUR

15:09:19

Euronext Dublin (XMSM)

2096107

5

35.81

EUR

15:09:19

Euronext Dublin (XMSM)

2096105

200

35.81

EUR

15:09:38

Euronext Dublin (XMSM)

2096595

200

35.81

EUR

15:09:42

Euronext Dublin (XMSM)

2096742

298

35.81

EUR

15:09:49

Euronext Dublin (XMSM)

2097029

39

35.81

EUR

15:09:49

Euronext Dublin (XMSM)

2097027

252

35.80

EUR

15:10:10

Euronext Dublin (XMSM)

2097606

153

35.80

EUR

15:10:34

Euronext Dublin (XMSM)

2098200

268

35.80

EUR

15:10:34

Euronext Dublin (XMSM)

2098198

15

35.80

EUR

15:10:34

Euronext Dublin (XMSM)

2098196

195

35.80

EUR

15:11:31

Euronext Dublin (XMSM)

2099781

136

35.80

EUR

15:11:31

Euronext Dublin (XMSM)

2099783

200

35.80

EUR

15:11:50

Euronext Dublin (XMSM)

2100389

45

35.81

EUR

15:12:35

Euronext Dublin (XMSM)

2101939

153

35.81

EUR

15:12:35

Euronext Dublin (XMSM)

2101937

50

35.81

EUR

15:12:35

Euronext Dublin (XMSM)

2101935

85

35.81

EUR

15:12:35

Euronext Dublin (XMSM)

2101930

200

35.81

EUR

15:12:35

Euronext Dublin (XMSM)

2101928

153

35.81

EUR

15:12:53

Euronext Dublin (XMSM)

2102340

200

35.81

EUR

15:12:53

Euronext Dublin (XMSM)

2102338

84

35.80

EUR

15:12:55

Euronext Dublin (XMSM)

2102472

191

35.80

EUR

15:12:55

Euronext Dublin (XMSM)

2102470

200

35.79

EUR

15:13:07

Euronext Dublin (XMSM)

2102899

200

35.80

EUR

15:13:29

Euronext Dublin (XMSM)

2103573

271

35.80

EUR

15:13:30

Euronext Dublin (XMSM)

2103654

2

35.80

EUR

15:13:30

Euronext Dublin (XMSM)

2103636

153

35.80

EUR

15:13:30

Euronext Dublin (XMSM)

2103638

60

35.79

EUR

15:13:44

Euronext Dublin (XMSM)

2104103

200

35.79

EUR

15:13:44

Euronext Dublin (XMSM)

2104101

200

35.82

EUR

15:14:13

Euronext Dublin (XMSM)

2104922

289

35.82

EUR

15:14:51

Euronext Dublin (XMSM)

2105865

42

35.82

EUR

15:14:51

Euronext Dublin (XMSM)

2105863

200

35.82

EUR

15:14:51

Euronext Dublin (XMSM)

2105861

394

35.80

EUR

15:15:00

Euronext Dublin (XMSM)

2106208

200

35.80

EUR

15:15:11

Euronext Dublin (XMSM)

2106682

200

35.81

EUR

15:15:49

Euronext Dublin (XMSM)

2107640

165

35.80

EUR

15:16:06

Euronext Dublin (XMSM)

2108130

154

35.80

EUR

15:16:06

Euronext Dublin (XMSM)

2108128

74

35.80

EUR

15:16:14

Euronext Dublin (XMSM)

2108343

200

35.80

EUR

15:16:14

Euronext Dublin (XMSM)

2108341

307

35.80

EUR

15:16:14

Euronext Dublin (XMSM)

2108339

97

35.80

EUR

15:16:14

Euronext Dublin (XMSM)

2108337

61

35.79

EUR

15:17:02

Euronext Dublin (XMSM)

2109637

200

35.79

EUR

15:17:02

Euronext Dublin (XMSM)

2109635

127

35.79

EUR

15:17:02

Euronext Dublin (XMSM)

2109598

153

35.79

EUR

15:17:02

Euronext Dublin (XMSM)

2109596

153

35.84

EUR

15:17:59

Euronext Dublin (XMSM)

2111280

3

35.84

EUR

15:17:59

Euronext Dublin (XMSM)

2111278

153

35.83

EUR

15:18:02

Euronext Dublin (XMSM)

2111371

80

35.83

EUR

15:18:02

Euronext Dublin (XMSM)

2111358

200

35.83

EUR

15:18:02

Euronext Dublin (XMSM)

2111356

248

35.83

EUR

15:18:02

Euronext Dublin (XMSM)

2111346

153

35.84

EUR

15:18:30

Euronext Dublin (XMSM)

2112344

153

35.83

EUR

15:18:35

Euronext Dublin (XMSM)

2112426

200

35.83

EUR

15:18:40

Euronext Dublin (XMSM)

2112502

100

35.83

EUR

15:18:55

Euronext Dublin (XMSM)

2112912

200

35.83

EUR

15:18:55

Euronext Dublin (XMSM)

2112910

200

35.83

EUR

15:19:11

Euronext Dublin (XMSM)

2113306

266

35.83

EUR

15:19:22

Euronext Dublin (XMSM)

2113610

153

35.82

EUR

15:20:04

Euronext Dublin (XMSM)

2114690

254

35.82

EUR

15:20:10

Euronext Dublin (XMSM)

2114850

26

35.83

EUR

15:20:34

Euronext Dublin (XMSM)

2115494

189

35.83

EUR

15:20:34

Euronext Dublin (XMSM)

2115492

29

35.83

EUR

15:20:34

Euronext Dublin (XMSM)

2115489

290

35.82

EUR

15:20:53

Euronext Dublin (XMSM)

2116008

2

35.81

EUR

15:21:58

Euronext Dublin (XMSM)

2117828

200

35.81

EUR

15:22:01

Euronext Dublin (XMSM)

2117875

200

35.81

EUR

15:22:02

Euronext Dublin (XMSM)

2117923

101

35.81

EUR

15:22:04

Euronext Dublin (XMSM)

2117993

82

35.83

EUR

15:22:50

Euronext Dublin (XMSM)

2119802

40

35.83

EUR

15:22:50

Euronext Dublin (XMSM)

2119800

153

35.83

EUR

15:22:50

Euronext Dublin (XMSM)

2119796

59

35.83

EUR

15:22:50

Euronext Dublin (XMSM)

2119794

36

35.85

EUR

15:23:06

Euronext Dublin (XMSM)

2120320

247

35.85

EUR

15:23:06

Euronext Dublin (XMSM)

2120318

308

35.84

EUR

15:23:10

Euronext Dublin (XMSM)

2120400

200

35.87

EUR

15:23:24

Euronext Dublin (XMSM)

2120884

200

35.87

EUR

15:23:24

Euronext Dublin (XMSM)

2120880

2,334

35.87

EUR

15:23:24

Euronext Dublin (XMSM)

2120882

200

35.87

EUR

15:23:24

Euronext Dublin (XMSM)

2120878

59

35.87

EUR

15:23:24

Euronext Dublin (XMSM)

2120875

146

35.85

EUR

15:23:24

Euronext Dublin (XMSM)

2120781

105

35.85

EUR

15:23:24

Euronext Dublin (XMSM)

2120777

14

35.88

EUR

15:23:25

Euronext Dublin (XMSM)

2120970

64

35.88

EUR

15:23:25

Euronext Dublin (XMSM)

2120968

64

35.88

EUR

15:23:25

Euronext Dublin (XMSM)

2120956

62

35.88

EUR

15:23:25

Euronext Dublin (XMSM)

2120951

220

35.88

EUR

15:23:32

Euronext Dublin (XMSM)

2121142

62

35.88

EUR

15:23:32

Euronext Dublin (XMSM)

2121140

264

35.88

EUR

15:23:32

Euronext Dublin (XMSM)

2121138

200

35.88

EUR

15:23:32

Euronext Dublin (XMSM)

2121136

61

35.88

EUR

15:23:35

Euronext Dublin (XMSM)

2121213

146

35.88

EUR

15:23:35

Euronext Dublin (XMSM)

2121211

33

35.88

EUR

15:23:35

Euronext Dublin (XMSM)

2121209

62

35.88

EUR

15:23:35

Euronext Dublin (XMSM)

2121207

392

35.88

EUR

15:23:35

Euronext Dublin (XMSM)

2121203

62

35.90

EUR

15:23:54

Euronext Dublin (XMSM)

2121661

256

35.90

EUR

15:23:54

Euronext Dublin (XMSM)

2121659

78

35.90

EUR

15:23:54

Euronext Dublin (XMSM)

2121657

143

35.90

EUR

15:24:06

Euronext Dublin (XMSM)

2121943

153

35.90

EUR

15:24:06

Euronext Dublin (XMSM)

2121941

64

35.89

EUR

15:24:06

Euronext Dublin (XMSM)

2121939

153

35.89

EUR

15:24:06

Euronext Dublin (XMSM)

2121937

153

35.89

EUR

15:24:06

Euronext Dublin (XMSM)

2121935

247

35.89

EUR

15:24:06

Euronext Dublin (XMSM)

2121933

91

35.90

EUR

15:24:06

Euronext Dublin (XMSM)

2121931

195

35.90

EUR

15:24:06

Euronext Dublin (XMSM)

2121929

63

35.89

EUR

15:24:08

Euronext Dublin (XMSM)

2122033

155

35.89

EUR

15:24:08

Euronext Dublin (XMSM)

2122035

291

35.89

EUR

15:24:08

Euronext Dublin (XMSM)

2122011

68

35.89

EUR

15:24:33

Euronext Dublin (XMSM)

2123817

56

35.92

EUR

15:25:06

Euronext Dublin (XMSM)

2124839

200

35.92

EUR

15:25:06

Euronext Dublin (XMSM)

2124837

153

35.92

EUR

15:25:08

Euronext Dublin (XMSM)

2125001

153

35.92

EUR

15:25:08

Euronext Dublin (XMSM)

2124999

16

35.92

EUR

15:25:08

Euronext Dublin (XMSM)

2124997

69

35.92

EUR

15:25:11

Euronext Dublin (XMSM)

2125198

71

35.92

EUR

15:25:13

Euronext Dublin (XMSM)

2125282

69

35.93

EUR

15:25:37

Euronext Dublin (XMSM)

2126325

200

35.93

EUR

15:25:37

Euronext Dublin (XMSM)

2126323

163

35.93

EUR

15:25:37

Euronext Dublin (XMSM)

2126327

457

35.93

EUR

15:25:37

Euronext Dublin (XMSM)

2126320

200

35.93

EUR

15:25:37

Euronext Dublin (XMSM)

2126318

50

35.92

EUR

15:25:43

Euronext Dublin (XMSM)

2126578

69

35.92

EUR

15:25:43

Euronext Dublin (XMSM)

2126580

69

35.92

EUR

15:25:46

Euronext Dublin (XMSM)

2126645

70

35.92

EUR

15:25:50

Euronext Dublin (XMSM)

2126741

153

35.92

EUR

15:25:59

Euronext Dublin (XMSM)

2126973

38

35.92

EUR

15:25:59

Euronext Dublin (XMSM)

2126971

253

35.92

EUR

15:26:02

Euronext Dublin (XMSM)

2127068

153

35.91

EUR

15:26:03

Euronext Dublin (XMSM)

2127089

1

35.92

EUR

15:26:38

Euronext Dublin (XMSM)

2127979

39

35.91

EUR

15:27:13

Euronext Dublin (XMSM)

2128764

129

35.91

EUR

15:27:13

Euronext Dublin (XMSM)

2128762

156

35.91

EUR

15:27:13

Euronext Dublin (XMSM)

2128768

223

35.91

EUR

15:27:13

Euronext Dublin (XMSM)

2128766

158

35.91

EUR

15:27:13

Euronext Dublin (XMSM)

2128760

233

35.91

EUR

15:27:13

Euronext Dublin (XMSM)

2128758

200

35.91

EUR

15:27:25

Euronext Dublin (XMSM)

2129154

243

35.90

EUR

15:27:52

Euronext Dublin (XMSM)

2129790

270

35.90

EUR

15:28:00

Euronext Dublin (XMSM)

2129954

2

35.91

EUR

15:28:29

Euronext Dublin (XMSM)

2130714

1

35.91

EUR

15:28:29

Euronext Dublin (XMSM)

2130712

364

35.91

EUR

15:28:30

Euronext Dublin (XMSM)

2130728

195

35.91

EUR

15:29:01

Euronext Dublin (XMSM)

2131552

48

35.91

EUR

15:29:01

Euronext Dublin (XMSM)

2131550

22

35.91

EUR

15:29:06

Euronext Dublin (XMSM)

2131720

52

35.91

EUR

15:29:07

Euronext Dublin (XMSM)

2131724

205

35.91

EUR

15:29:07

Euronext Dublin (XMSM)

2131722

268

35.91

EUR

15:29:38

Euronext Dublin (XMSM)

2132493

200

35.91

EUR

15:30:10

Euronext Dublin (XMSM)

2133747

279

35.91

EUR

15:30:12

Euronext Dublin (XMSM)

2133783

40

35.91

EUR

15:30:18

Euronext Dublin (XMSM)

2133951

221

35.91

EUR

15:30:18

Euronext Dublin (XMSM)

2133949

92

35.91

EUR

15:30:18

Euronext Dublin (XMSM)

2133947

1

35.91

EUR

15:30:39

Euronext Dublin (XMSM)

2134460

1

35.91

EUR

15:30:39

Euronext Dublin (XMSM)

2134458

200

35.91

EUR

15:30:46

Euronext Dublin (XMSM)

2134575

200

35.91

EUR

15:30:53

Euronext Dublin (XMSM)

2134813

20

35.90

EUR

15:31:24

Euronext Dublin (XMSM)

2135704

259

35.90

EUR

15:31:25

Euronext Dublin (XMSM)

2135740

200

35.90

EUR

15:31:37

Euronext Dublin (XMSM)

2136091

200

35.90

EUR

15:31:39

Euronext Dublin (XMSM)

2136107

200

35.90

EUR

15:32:01

Euronext Dublin (XMSM)

2136565

13

35.90

EUR

15:32:01

Euronext Dublin (XMSM)

2136569

45

35.90

EUR

15:32:01

Euronext Dublin (XMSM)

2136567

411

35.91

EUR

15:32:10

Euronext Dublin (XMSM)

2136875

3

35.91

EUR

15:32:10

Euronext Dublin (XMSM)

2136872

249

35.91

EUR

15:32:16

Euronext Dublin (XMSM)

2137031

153

35.91

EUR

15:32:16

Euronext Dublin (XMSM)

2137028

50

35.91

EUR

15:32:16

Euronext Dublin (XMSM)

2137026

287

35.91

EUR

15:32:43

Euronext Dublin (XMSM)

2137811

50

35.91

EUR

15:32:46

Euronext Dublin (XMSM)

2137865

200

35.90

EUR

15:32:50

Euronext Dublin (XMSM)

2137936

153

35.90

EUR

15:33:09

Euronext Dublin (XMSM)

2138464

127

35.90

EUR

15:33:09

Euronext Dublin (XMSM)

2138462

92

35.91

EUR

15:33:33

Euronext Dublin (XMSM)

2139096

44

35.91

EUR

15:33:57

Euronext Dublin (XMSM)

2139770

200

35.91

EUR

15:33:57

Euronext Dublin (XMSM)

2139768

200

35.91

EUR

15:33:59

Euronext Dublin (XMSM)

2139805

200

35.91

EUR

15:33:59

Euronext Dublin (XMSM)

2139803

212

35.95

EUR

15:34:28

Euronext Dublin (XMSM)

2140742

290

35.95

EUR

15:34:59

Euronext Dublin (XMSM)

2141556

102

35.95

EUR

15:34:59

Euronext Dublin (XMSM)

2141547

192

35.94

EUR

15:34:59

Euronext Dublin (XMSM)

2141545

43

35.95

EUR

15:34:59

Euronext Dublin (XMSM)

2141531

153

35.95

EUR

15:34:59

Euronext Dublin (XMSM)

2141524

153

35.95

EUR

15:34:59

Euronext Dublin (XMSM)

2141522

95

35.95

EUR

15:34:59

Euronext Dublin (XMSM)

2141517

256

35.95

EUR

15:34:59

Euronext Dublin (XMSM)

2141515

29

35.95

EUR

15:34:59

Euronext Dublin (XMSM)

2141513

153

35.95

EUR

15:35:48

Euronext Dublin (XMSM)

2143133

148

35.95

EUR

15:35:48

Euronext Dublin (XMSM)

2143137

155

35.95

EUR

15:35:48

Euronext Dublin (XMSM)

2143135

200

35.94

EUR

15:36:04

Euronext Dublin (XMSM)

2143518

158

35.94

EUR

15:36:12

Euronext Dublin (XMSM)

2143810

129

35.94

EUR

15:36:12

Euronext Dublin (XMSM)

2143808

77

35.95

EUR

15:37:10

Euronext Dublin (XMSM)

2145584

200

35.95

EUR

15:37:10

Euronext Dublin (XMSM)

2145582

277

35.96

EUR

15:37:22

Euronext Dublin (XMSM)

2145996

177

35.96

EUR

15:37:57

Euronext Dublin (XMSM)

2146823

107

35.96

EUR

15:37:57

Euronext Dublin (XMSM)

2146821

107

35.95

EUR

15:37:59

Euronext Dublin (XMSM)

2146888

175

35.95

EUR

15:38:00

Euronext Dublin (XMSM)

2146918

184

35.91

EUR

15:38:43

Euronext Dublin (XMSM)

2148311

153

35.93

EUR

15:39:36

Euronext Dublin (XMSM)

2149986

153

35.93

EUR

15:39:36

Euronext Dublin (XMSM)

2149984

252

35.93

EUR

15:39:36

Euronext Dublin (XMSM)

2149982

72

35.93

EUR

15:40:01

Euronext Dublin (XMSM)

2150608

170

35.93

EUR

15:40:01

Euronext Dublin (XMSM)

2150605

283

35.93

EUR

15:40:01

Euronext Dublin (XMSM)

2150581

200

35.93

EUR

15:40:56

Euronext Dublin (XMSM)

2152170

153

35.94

EUR

15:41:17

Euronext Dublin (XMSM)

2152958

369

35.94

EUR

15:41:18

Euronext Dublin (XMSM)

2153000

282

35.94

EUR

15:41:18

Euronext Dublin (XMSM)

2152998

271

35.95

EUR

15:41:50

Euronext Dublin (XMSM)

2153883

333

35.94

EUR

15:41:56

Euronext Dublin (XMSM)

2154069

155

35.94

EUR

15:41:57

Euronext Dublin (XMSM)

2154093

3

35.94

EUR

15:41:57

Euronext Dublin (XMSM)

2154091

58

35.93

EUR

15:42:09

Euronext Dublin (XMSM)

2154375

200

35.93

EUR

15:42:09

Euronext Dublin (XMSM)

2154373

125

35.93

EUR

15:42:09

Euronext Dublin (XMSM)

2154371

13

35.95

EUR

15:43:02

Euronext Dublin (XMSM)

2155622

252

35.95

EUR

15:43:02

Euronext Dublin (XMSM)

2155624

152

35.95

EUR

15:43:45

Euronext Dublin (XMSM)

2156637

29

35.95

EUR

15:43:45

Euronext Dublin (XMSM)

2156635

63

35.95

EUR

15:43:47

Euronext Dublin (XMSM)

2156680

144

35.95

EUR

15:43:47

Euronext Dublin (XMSM)

2156678

106

35.95

EUR

15:43:49

Euronext Dublin (XMSM)

2156701

153

35.94

EUR

15:44:36

Euronext Dublin (XMSM)

2157898

182

35.94

EUR

15:44:36

Euronext Dublin (XMSM)

2157893

98

35.94

EUR

15:44:36

Euronext Dublin (XMSM)

2157891

129

35.98

EUR

15:45:36

Euronext Dublin (XMSM)

2159528

200

35.98

EUR

15:45:36

Euronext Dublin (XMSM)

2159526

200

35.98

EUR

15:45:42

Euronext Dublin (XMSM)

2159651

215

35.98

EUR

15:45:55

Euronext Dublin (XMSM)

2160021

153

35.98

EUR

15:45:55

Euronext Dublin (XMSM)

2160019

240

35.98

EUR

15:45:55

Euronext Dublin (XMSM)

2160017

267

35.98

EUR

15:45:55

Euronext Dublin (XMSM)

2160013

56

35.97

EUR

15:46:03

Euronext Dublin (XMSM)

2160320

100

35.97

EUR

15:46:03

Euronext Dublin (XMSM)

2160318

99

35.97

EUR

15:46:04

Euronext Dublin (XMSM)

2160336

398

35.97

EUR

15:46:46

Euronext Dublin (XMSM)

2161405

287

35.97

EUR

15:46:46

Euronext Dublin (XMSM)

2161398

156

35.96

EUR

15:47:10

Euronext Dublin (XMSM)

2162076

134

35.96

EUR

15:47:10

Euronext Dublin (XMSM)

2162064

224

35.96

EUR

15:48:27

Euronext Dublin (XMSM)

2164349

45

35.96

EUR

15:48:29

Euronext Dublin (XMSM)

2164417

71

35.90

EUR

16:01:54

Euronext Dublin (XMSM)

2186891

50

35.93

EUR

16:03:24

Euronext Dublin (XMSM)

2189131

2

35.93

EUR

16:03:24

Euronext Dublin (XMSM)

2189129

97

35.93

EUR

16:03:24

Euronext Dublin (XMSM)

2189125

39

35.93

EUR

16:03:24

Euronext Dublin (XMSM)

2189127

293

35.92

EUR

16:03:32

Euronext Dublin (XMSM)

2189298

116

35.93

EUR

16:03:56

Euronext Dublin (XMSM)

2189836

200

35.93

EUR

16:03:56

Euronext Dublin (XMSM)

2189834

73

35.93

EUR

16:04:07

Euronext Dublin (XMSM)

2190153

262

35.93

EUR

16:04:32

Euronext Dublin (XMSM)

2190894

75

35.93

EUR

16:04:35

Euronext Dublin (XMSM)

2190984

248

35.91

EUR

16:05:00

Euronext Dublin (XMSM)

2191775

80

35.90

EUR

16:06:18

Euronext Dublin (XMSM)

2194012

182

35.90

EUR

16:06:18

Euronext Dublin (XMSM)

2194010

69

35.91

EUR

16:06:27

Euronext Dublin (XMSM)

2194300

1

35.91

EUR

16:06:27

Euronext Dublin (XMSM)

2194288

200

35.91

EUR

16:06:27

Euronext Dublin (XMSM)

2194286

74

35.91

EUR

16:06:27

Euronext Dublin (XMSM)

2194284

255

35.90

EUR

16:06:29

Euronext Dublin (XMSM)

2194412

134

35.87

EUR

16:07:29

Euronext Dublin (XMSM)

2196614

115

35.87

EUR

16:07:29

Euronext Dublin (XMSM)

2196612

71

35.87

EUR

16:07:29

Euronext Dublin (XMSM)

2196610

199

35.87

EUR

16:07:29

Euronext Dublin (XMSM)

2196608

69

35.85

EUR

16:08:18

Euronext Dublin (XMSM)

2198221

419

35.84

EUR

16:08:46

Euronext Dublin (XMSM)

2199289

200

35.88

EUR

16:09:10

Euronext Dublin (XMSM)

2200095

71

35.88

EUR

16:10:01

Euronext Dublin (XMSM)

2201500

200

35.88

EUR

16:10:01

Euronext Dublin (XMSM)

2201498

72

35.88

EUR

16:10:06

Euronext Dublin (XMSM)

2201669

165

35.88

EUR

16:10:06

Euronext Dublin (XMSM)

2201667

70

35.88

EUR

16:10:31

Euronext Dublin (XMSM)

2202567

69

35.88

EUR

16:10:31

Euronext Dublin (XMSM)

2202562

50

35.88

EUR

16:10:31

Euronext Dublin (XMSM)

2202564

74

35.88

EUR

16:10:54

Euronext Dublin (XMSM)

2203134

71

35.88

EUR

16:10:54

Euronext Dublin (XMSM)

2203132

274

35.88

EUR

16:11:05

Euronext Dublin (XMSM)

2203436

248

35.86

EUR

16:11:53

Euronext Dublin (XMSM)

2204689

234

35.86

EUR

16:12:41

Euronext Dublin (XMSM)

2206108

23

35.86

EUR

16:13:02

Euronext Dublin (XMSM)

2206871

252

35.86

EUR

16:13:02

Euronext Dublin (XMSM)

2206869

69

35.87

EUR

16:14:17

Euronext Dublin (XMSM)

2209162

196

35.87

EUR

16:14:17

Euronext Dublin (XMSM)

2209160

27

35.87

EUR

16:14:17

Euronext Dublin (XMSM)

2209165

270

35.86

EUR

16:14:17

Euronext Dublin (XMSM)

2209157

263

35.86

EUR

16:15:26

Euronext Dublin (XMSM)

2211790

74

35.87

EUR

16:15:38

Euronext Dublin (XMSM)

2212223

200

35.87

EUR

16:15:38

Euronext Dublin (XMSM)

2212221

73

35.87

EUR

16:15:47

Euronext Dublin (XMSM)

2212479

281

35.87

EUR

16:15:51

Euronext Dublin (XMSM)

2212562

77

35.87

EUR

16:16:01

Euronext Dublin (XMSM)

2212827

69

35.87

EUR

16:16:01

Euronext Dublin (XMSM)

2212825

284

35.87

EUR

16:16:24

Euronext Dublin (XMSM)

2213649

120

35.88

EUR

16:17:02

Euronext Dublin (XMSM)

2214859

77

35.88

EUR

16:17:02

Euronext Dublin (XMSM)

2214857

27

35.88

EUR

16:17:04

Euronext Dublin (XMSM)

2214937

153

35.88

EUR

16:17:04

Euronext Dublin (XMSM)

2214935

75

35.88

EUR

16:17:04

Euronext Dublin (XMSM)

2214933

115

35.88

EUR

16:17:05

Euronext Dublin (XMSM)

2214945

77

35.88

EUR

16:17:05

Euronext Dublin (XMSM)

2214943

73

35.88

EUR

16:17:11

Euronext Dublin (XMSM)

2215151

1

35.88

EUR

16:17:11

Euronext Dublin (XMSM)

2215149

123

35.88

EUR

16:17:11

Euronext Dublin (XMSM)

2215153

73

35.87

EUR

16:18:00

Euronext Dublin (XMSM)

2216782

63

35.87

EUR

16:18:00

Euronext Dublin (XMSM)

2216765

200

35.87

EUR

16:18:00

Euronext Dublin (XMSM)

2216763

200

35.87

EUR

16:18:03

Euronext Dublin (XMSM)

2216898

182

35.86

EUR

16:18:17

Euronext Dublin (XMSM)

2217341

88

35.86

EUR

16:18:17

Euronext Dublin (XMSM)

2217339

3

35.86

EUR

16:18:19

Euronext Dublin (XMSM)

2217419

80

35.86

EUR

16:18:19

Euronext Dublin (XMSM)

2217417

146

35.85

EUR

16:18:36

Euronext Dublin (XMSM)

2217984

119

35.85

EUR

16:18:36

Euronext Dublin (XMSM)

2217982

203

35.85

EUR

16:18:53

Euronext Dublin (XMSM)

2218518

74

35.85

EUR

16:18:58

Euronext Dublin (XMSM)

2218689

 

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
 
 
POSBKBBDKBDBBDK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings