Transaction in Own Shares

RNS Number : 6241Q
CRH PLC
22 February 2023
 

22nd February 2023

 

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 21st February 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker BofA Securities Europe SA. The ordinary shares purchased will be held as treasury shares

 


Euronext Dublin

Number of ordinary shares purchased: 

205,520

Highest price paid per share:

€ 44.6000

Lowest price paid per share:

€ 43.7650

Volume weighted average price paid:

€ 44.3131

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

Following settlement of the above transactions CRH will hold 8,433,476 of its ordinary shares in treasury which represents 1.121% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 743,706,862 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019) , a detailed breakdown of individual trades made on 21st February 2023 by BofA Securities Europe SA on behalf of CRH as part of the buyback programme is scheduled to this announcement.

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

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 

 

 

 

Issuer Name:

CRH plc

LEI:

549300MIDJNNTH068E74

ISIN:

IE0001827041

Broker name:

BofA Securities Europe SA

Broker code:

BOFAFRP4

Time zone:

GMT/BST

Currency:

EUR

Date of Transactions:

21st February 2023

 

 

Aggregated Information

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

€ 44.3131

205,520

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

148

44.42

EUR

08:11:33

Euronext Dublin (XMSM)

0XL34000000000005MHJ0M

557

44.42

EUR

08:11:33

Euronext Dublin (XMSM)

0XL34000000000005MHJ0N

141

44.42

EUR

08:11:37

Euronext Dublin (XMSM)

0XL34000000000005MHJ0R

61

44.45

EUR

08:12:46

Euronext Dublin (XMSM)

0XL34000000000005MHJ3G

10

44.45

EUR

08:12:46

Euronext Dublin (XMSM)

0XL34000000000005MHJ3H

168

44.45

EUR

08:12:46

Euronext Dublin (XMSM)

0XL34000000000005MHJ3I

63

44.44

EUR

08:13:15

Euronext Dublin (XMSM)

0XL34000000000005MHJ5G

75

44.44

EUR

08:13:15

Euronext Dublin (XMSM)

0XL34000000000005MHJ5H

89

44.43

EUR

08:13:46

Euronext Dublin (XMSM)

0XL34000000000005MHJ6Q

125

44.43

EUR

08:14:09

Euronext Dublin (XMSM)

0XL34000000000005MHJ7Q

78

44.37

EUR

08:15:02

Euronext Dublin (XMSM)

0XL34000000000005MHJ98

99

44.31

EUR

08:15:10

Euronext Dublin (XMSM)

0XL34000000000005MHJA5

64

44.31

EUR

08:15:10

Euronext Dublin (XMSM)

0XL34000000000005MHJA6

124

44.31

EUR

08:15:10

Euronext Dublin (XMSM)

0XL34000000000005MHJA7

124

44.31

EUR

08:15:10

Euronext Dublin (XMSM)

0XL34000000000005MHJA8

124

44.30

EUR

08:15:10

Euronext Dublin (XMSM)

0XL34000000000005MHJA9

124

44.31

EUR

08:15:10

Euronext Dublin (XMSM)

0XL34000000000005MHJAA

124

44.31

EUR

08:15:10

Euronext Dublin (XMSM)

0XL34000000000005MHJAB

124

44.33

EUR

08:15:20

Euronext Dublin (XMSM)

0XL34000000000005MHJAQ

124

44.33

EUR

08:15:20

Euronext Dublin (XMSM)

0XL34000000000005MHJAR

60

44.33

EUR

08:15:20

Euronext Dublin (XMSM)

0XL34000000000005MHJAS

1

44.32

EUR

08:15:32

Euronext Dublin (XMSM)

0XL34000000000005MHJB7

170

44.32

EUR

08:15:32

Euronext Dublin (XMSM)

0XL34000000000005MHJB8

194

44.31

EUR

08:15:32

Euronext Dublin (XMSM)

0XL34000000000005MHJB9

78

44.31

EUR

08:15:32

Euronext Dublin (XMSM)

0XL34000000000005MHJBA

92

44.31

EUR

08:15:50

Euronext Dublin (XMSM)

0XL34000000000005MHJBR

68

44.26

EUR

08:16:41

Euronext Dublin (XMSM)

0XL34000000000005MHJE0

75

44.21

EUR

08:17:31

Euronext Dublin (XMSM)

0XL34000000000005MHJFS

101

44.21

EUR

08:17:51

Euronext Dublin (XMSM)

0XL34000000000005MHJGB

82

44.21

EUR

08:20:02

Euronext Dublin (XMSM)

0XL34000000000005MHJLE

86

44.21

EUR

08:20:03

Euronext Dublin (XMSM)

0XL34000000000005MHJLQ

89

44.23

EUR

08:21:34

Euronext Dublin (XMSM)

0XL34000000000005MHJPA

154

44.21

EUR

08:22:01

Euronext Dublin (XMSM)

0XL34000000000005MHJQ4

70

44.20

EUR

08:22:05

Euronext Dublin (XMSM)

0XL34000000000005MHJQD

68

44.18

EUR

08:22:13

Euronext Dublin (XMSM)

0XL34000000000005MHJR3

77

44.23

EUR

08:24:04

Euronext Dublin (XMSM)

0XL34000000000005MHJU8

74

44.25

EUR

08:25:13

Euronext Dublin (XMSM)

0XL34000000000005MHK2A

88

44.25

EUR

08:25:13

Euronext Dublin (XMSM)

0XL34000000000005MHK2B

44

44.27

EUR

08:26:57

Euronext Dublin (XMSM)

0XL34000000000005MHK7K

83

44.27

EUR

08:26:57

Euronext Dublin (XMSM)

0XL34000000000005MHK7J

126

44.26

EUR

08:26:57

Euronext Dublin (XMSM)

0XL34000000000005MHK7M

97

44.24

EUR

08:28:42

Euronext Dublin (XMSM)

0XL34000000000005MHKC2

85

44.24

EUR

08:28:42

Euronext Dublin (XMSM)

0XL34000000000005MHKC3

122

44.24

EUR

08:29:18

Euronext Dublin (XMSM)

0XL34000000000005MHKE5

70

44.25

EUR

08:30:07

Euronext Dublin (XMSM)

0XL34000000000005MHKH0

95

44.26

EUR

08:31:11

Euronext Dublin (XMSM)

0XL34000000000005MHKJU

66

44.32

EUR

08:32:08

Euronext Dublin (XMSM)

0XL34000000000005MHKM5

24

44.31

EUR

08:32:42

Euronext Dublin (XMSM)

0XL34000000000005MHKN9

41

44.31

EUR

08:32:42

Euronext Dublin (XMSM)

0XL34000000000005MHKNA

139

44.29

EUR

08:32:51

Euronext Dublin (XMSM)

0XL34000000000005MHKNJ

86

44.30

EUR

08:33:30

Euronext Dublin (XMSM)

0XL34000000000005MHKQ4

106

44.28

EUR

08:33:32

Euronext Dublin (XMSM)

0XL34000000000005MHKQE

105

44.25

EUR

08:34:16

Euronext Dublin (XMSM)

0XL34000000000005MHKSL

36

44.25

EUR

08:34:16

Euronext Dublin (XMSM)

0XL34000000000005MHKSP

95

44.23

EUR

08:35:37

Euronext Dublin (XMSM)

0XL34000000000005MHL03

116

44.21

EUR

08:37:10

Euronext Dublin (XMSM)

0XL34000000000005MHL3R

87

44.21

EUR

08:37:37

Euronext Dublin (XMSM)

0XL34000000000005MHL5B

205

44.20

EUR

08:38:26

Euronext Dublin (XMSM)

0XL34000000000005MHL8A

89

44.19

EUR

08:38:26

Euronext Dublin (XMSM)

0XL34000000000005MHL8D

15

44.19

EUR

08:38:34

Euronext Dublin (XMSM)

0XL34000000000005MHL8L

269

44.19

EUR

08:38:34

Euronext Dublin (XMSM)

0XL34000000000005MHL8M

166

44.18

EUR

08:38:34

Euronext Dublin (XMSM)

0XL34000000000005MHL8O

65

44.17

EUR

08:38:38

Euronext Dublin (XMSM)

0XL34000000000005MHL94

99

44.17

EUR

08:38:42

Euronext Dublin (XMSM)

0XL34000000000005MHL98

93

44.17

EUR

08:38:47

Euronext Dublin (XMSM)

0XL34000000000005MHL9I

79

44.16

EUR

08:39:02

Euronext Dublin (XMSM)

0XL34000000000005MHLA6

119

44.16

EUR

08:39:40

Euronext Dublin (XMSM)

0XL34000000000005MHLC7

59

44.15

EUR

08:39:51

Euronext Dublin (XMSM)

0XL34000000000005MHLCI

5

44.15

EUR

08:39:51

Euronext Dublin (XMSM)

0XL34000000000005MHLCJ

66

44.14

EUR

08:40:01

Euronext Dublin (XMSM)

0XL34000000000005MHLD1

82

44.13

EUR

08:40:01

Euronext Dublin (XMSM)

0XL34000000000005MHLD5

79

44.10

EUR

08:40:09

Euronext Dublin (XMSM)

0XL34000000000005MHLDI

122

44.09

EUR

08:40:24

Euronext Dublin (XMSM)

0XL34000000000005MHLE4

1

44.09

EUR

08:40:24

Euronext Dublin (XMSM)

0XL34000000000005MHLE6

130

44.08

EUR

08:40:40

Euronext Dublin (XMSM)

0XL34000000000005MHLFA

122

44.08

EUR

08:40:54

Euronext Dublin (XMSM)

0XL34000000000005MHLFO

63

44.07

EUR

08:41:01

Euronext Dublin (XMSM)

0XL34000000000005MHLG3

66

44.07

EUR

08:41:14

Euronext Dublin (XMSM)

0XL34000000000005MHLGF

3

44.07

EUR

08:41:22

Euronext Dublin (XMSM)

0XL34000000000005MHLGR

100

44.07

EUR

08:41:22

Euronext Dublin (XMSM)

0XL34000000000005MHLGT

24

44.07

EUR

08:41:23

Euronext Dublin (XMSM)

0XL34000000000005MHLH0

112

44.05

EUR

08:41:40

Euronext Dublin (XMSM)

0XL34000000000005MHLHQ

93

44.02

EUR

08:41:46

Euronext Dublin (XMSM)

0XL34000000000005MHLIB

88

44.03

EUR

08:42:02

Euronext Dublin (XMSM)

0XL34000000000005MHLJ8

125

44.03

EUR

08:42:44

Euronext Dublin (XMSM)

0XL34000000000005MHLKV

157

44.03

EUR

08:42:44

Euronext Dublin (XMSM)

0XL34000000000005MHLL0

403

44.00

EUR

08:43:39

Euronext Dublin (XMSM)

0XL3A000000000005MHMFN

150

44.02

EUR

08:44:05

Euronext Dublin (XMSM)

0XL3A000000000005MHMH8

75

44.02

EUR

08:44:05

Euronext Dublin (XMSM)

0XL3A000000000005MHMH9

63

44.02

EUR

08:44:05

Euronext Dublin (XMSM)

0XL3A000000000005MHMHA

66

44.02

EUR

08:44:05

Euronext Dublin (XMSM)

0XL3A000000000005MHMHB

42

44.04

EUR

08:44:11

Euronext Dublin (XMSM)

0XL3A000000000005MHMHP

150

44.04

EUR

08:44:51

Euronext Dublin (XMSM)

0XL3A000000000005MHMJ6

70

44.04

EUR

08:44:51

Euronext Dublin (XMSM)

0XL3A000000000005MHMJ7

1010

44.04

EUR

08:44:51

Euronext Dublin (XMSM)

0XL3A000000000005MHMJ8

19

44.04

EUR

08:44:51

Euronext Dublin (XMSM)

0XL3A000000000005MHMJ9

19

44.04

EUR

08:44:51

Euronext Dublin (XMSM)

0XL3A000000000005MHMJA

150

44.04

EUR

08:44:54

Euronext Dublin (XMSM)

0XL3A000000000005MHMJG

71

44.04

EUR

08:44:54

Euronext Dublin (XMSM)

0XL3A000000000005MHMJH

60

44.04

EUR

08:44:54

Euronext Dublin (XMSM)

0XL3A000000000005MHMJI

4

44.04

EUR

08:44:54

Euronext Dublin (XMSM)

0XL3A000000000005MHMJJ

82

44.03

EUR

08:45:03

Euronext Dublin (XMSM)

0XL3A000000000005MHMJV

251

44.02

EUR

08:45:08

Euronext Dublin (XMSM)

0XL3A000000000005MHMKC

84

44.00

EUR

08:45:32

Euronext Dublin (XMSM)

0XL3A000000000005MHMM5

96

43.98

EUR

08:46:02

Euronext Dublin (XMSM)

0XL3A000000000005MHMNE

90

43.96

EUR

08:47:01

Euronext Dublin (XMSM)

0XL3A000000000005MHMQN

14

43.94

EUR

08:47:13

Euronext Dublin (XMSM)

0XL3A000000000005MHMR9

52

43.94

EUR

08:47:13

Euronext Dublin (XMSM)

0XL3A000000000005MHMRA

21

43.94

EUR

08:47:15

Euronext Dublin (XMSM)

0XL3A000000000005MHMRC

65

43.94

EUR

08:47:15

Euronext Dublin (XMSM)

0XL3A000000000005MHMRB

30

43.94

EUR

08:47:28

Euronext Dublin (XMSM)

0XL3A000000000005MHMRT

74

43.94

EUR

08:47:28

Euronext Dublin (XMSM)

0XL3A000000000005MHMRU

47

43.89

EUR

08:48:03

Euronext Dublin (XMSM)

0XL3A000000000005MHMT7

27

43.89

EUR

08:48:11

Euronext Dublin (XMSM)

0XL3A000000000005MHMTL

13

43.89

EUR

08:48:11

Euronext Dublin (XMSM)

0XL3A000000000005MHMTM

115

43.88

EUR

08:48:11

Euronext Dublin (XMSM)

0XL3A000000000005MHMTN

178

43.86

EUR

08:48:42

Euronext Dublin (XMSM)

0XL3A000000000005MHMUS

62

43.86

EUR

08:48:42

Euronext Dublin (XMSM)

0XL3A000000000005MHMUT

219

43.85

EUR

08:49:12

Euronext Dublin (XMSM)

0XL3A000000000005MHN0B

90

43.84

EUR

08:49:30

Euronext Dublin (XMSM)

0XL3A000000000005MHN0O

113

43.83

EUR

08:49:41

Euronext Dublin (XMSM)

0XL3A000000000005MHN1A

69

43.84

EUR

08:50:03

Euronext Dublin (XMSM)

0XL3A000000000005MHN2F

137

43.84

EUR

08:50:21

Euronext Dublin (XMSM)

0XL3A000000000005MHN38

7

43.84

EUR

08:50:21

Euronext Dublin (XMSM)

0XL3A000000000005MHN39

64

43.83

EUR

08:50:32

Euronext Dublin (XMSM)

0XL3A000000000005MHN3O

63

43.82

EUR

08:50:42

Euronext Dublin (XMSM)

0XL3A000000000005MHN4K

14

43.82

EUR

08:50:43

Euronext Dublin (XMSM)

0XL3A000000000005MHN4L

101

43.81

EUR

08:50:43

Euronext Dublin (XMSM)

0XL3A000000000005MHN4N

153

43.82

EUR

08:51:00

Euronext Dublin (XMSM)

0XL3A000000000005MHN5C

126

43.81

EUR

08:51:00

Euronext Dublin (XMSM)

0XL3A000000000005MHN5D

1

43.81

EUR

08:51:02

Euronext Dublin (XMSM)

0XL3A000000000005MHN5G

114

43.81

EUR

08:51:19

Euronext Dublin (XMSM)

0XL3A000000000005MHN65

90

43.81

EUR

08:51:51

Euronext Dublin (XMSM)

0XL3A000000000005MHN76

15

43.82

EUR

08:52:34

Euronext Dublin (XMSM)

0XL3A000000000005MHN8V

77

43.82

EUR

08:52:34

Euronext Dublin (XMSM)

0XL3A000000000005MHN90

150

43.83

EUR

08:53:30

Euronext Dublin (XMSM)

0XL3A000000000005MHNCI

227

43.81

EUR

08:53:41

Euronext Dublin (XMSM)

0XL3A000000000005MHND2

28

43.81

EUR

08:53:42

Euronext Dublin (XMSM)

0XL3A000000000005MHND4

199

43.86

EUR

08:54:12

Euronext Dublin (XMSM)

0XL3A000000000005MHNE9

77

43.84

EUR

08:55:04

Euronext Dublin (XMSM)

0XL3A000000000005MHNG8

302

43.83

EUR

08:55:06

Euronext Dublin (XMSM)

0XL3A000000000005MHNGB

116

43.85

EUR

08:55:36

Euronext Dublin (XMSM)

0XL3A000000000005MHNI1

91

43.85

EUR

08:55:36

Euronext Dublin (XMSM)

0XL3A000000000005MHNI2

112

43.86

EUR

08:56:12

Euronext Dublin (XMSM)

0XL3A000000000005MHNJL

124

43.87

EUR

08:57:01

Euronext Dublin (XMSM)

0XL3A000000000005MHNM6

307

43.86

EUR

08:57:05

Euronext Dublin (XMSM)

0XL3A000000000005MHNMF

147

43.85

EUR

08:57:10

Euronext Dublin (XMSM)

0XL3A000000000005MHNMN

152

43.85

EUR

08:57:53

Euronext Dublin (XMSM)

0XL3A000000000005MHNOD

113

43.84

EUR

08:58:11

Euronext Dublin (XMSM)

0XL3A000000000005MHNP2

267

43.84

EUR

08:58:22

Euronext Dublin (XMSM)

0XL3A000000000005MHNPC

82

43.83

EUR

08:58:33

Euronext Dublin (XMSM)

0XL3A000000000005MHNPT

79

43.82

EUR

08:58:36

Euronext Dublin (XMSM)

0XL3A000000000005MHNQ1

77

43.83

EUR

08:59:06

Euronext Dublin (XMSM)

0XL3A000000000005MHNR4

103

43.81

EUR

08:59:07

Euronext Dublin (XMSM)

0XL3A000000000005MHNRA

64

43.80

EUR

08:59:22

Euronext Dublin (XMSM)

0XL3A000000000005MHNS3

63

43.77

EUR

09:00:04

Euronext Dublin (XMSM)

0XL3A000000000005MHNTR

129

43.79

EUR

09:00:41

Euronext Dublin (XMSM)

0XL3A000000000005MHO08

93

43.77

EUR

09:01:28

Euronext Dublin (XMSM)

0XL3A000000000005MHO26

81

43.78

EUR

09:02:32

Euronext Dublin (XMSM)

0XL3A000000000005MHO53

78

43.78

EUR

09:02:33

Euronext Dublin (XMSM)

0XL3A000000000005MHO54

200

43.80

EUR

09:03:51

Euronext Dublin (XMSM)

0XL3A000000000005MHO9I

118

43.79

EUR

09:03:55

Euronext Dublin (XMSM)

0XL3A000000000005MHOA3

146

43.78

EUR

09:04:09

Euronext Dublin (XMSM)

0XL3A000000000005MHOAA

106

43.80

EUR

09:05:22

Euronext Dublin (XMSM)

0XL3A000000000005MHODD

292

43.83

EUR

09:06:21

Euronext Dublin (XMSM)

0XL3A000000000005MHOGG

285

43.83

EUR

09:06:22

Euronext Dublin (XMSM)

0XL3A000000000005MHOGN

106

43.81

EUR

09:06:47

Euronext Dublin (XMSM)

0XL3A000000000005MHOI5

57

43.81

EUR

09:06:47

Euronext Dublin (XMSM)

0XL3A000000000005MHOI6

11

43.81

EUR

09:06:47

Euronext Dublin (XMSM)

0XL3A000000000005MHOI7

161

43.80

EUR

09:06:47

Euronext Dublin (XMSM)

0XL3A000000000005MHOIA

32

43.80

EUR

09:06:52

Euronext Dublin (XMSM)

0XL3A000000000005MHOIQ

33

43.80

EUR

09:06:52

Euronext Dublin (XMSM)

0XL3A000000000005MHOIS

149

43.80

EUR

09:07:09

Euronext Dublin (XMSM)

0XL3A000000000005MHOKD

68

43.81

EUR

09:07:44

Euronext Dublin (XMSM)

0XL3A000000000005MHOMQ

81

43.85

EUR

09:09:02

Euronext Dublin (XMSM)

0XL3A000000000005MHOTJ

209

43.84

EUR

09:09:49

Euronext Dublin (XMSM)

0XL3A000000000005MHOVG

92

43.84

EUR

09:09:49

Euronext Dublin (XMSM)

0XL3A000000000005MHOVH

245

43.85

EUR

09:11:57

Euronext Dublin (XMSM)

0XL3A000000000005MHP64

203

43.84

EUR

09:11:57

Euronext Dublin (XMSM)

0XL3A000000000005MHP65

116

43.94

EUR

09:12:52

Euronext Dublin (XMSM)

0XL3A000000000005MHPAK

96

43.93

EUR

09:12:52

Euronext Dublin (XMSM)

0XL3A000000000005MHPAM

103

43.94

EUR

09:12:52

Euronext Dublin (XMSM)

0XL3A000000000005MHPAN

27

43.93

EUR

09:13:18

Euronext Dublin (XMSM)

0XL3A000000000005MHPD2

98

43.94

EUR

09:13:58

Euronext Dublin (XMSM)

0XL3A000000000005MHPFG

84

43.99

EUR

09:14:55

Euronext Dublin (XMSM)

0XL3A000000000005MHPIA

475

43.99

EUR

09:14:58

Euronext Dublin (XMSM)

0XL3A000000000005MHPID

300

44.01

EUR

09:15:43

Euronext Dublin (XMSM)

0XL3A000000000005MHPLM

173

44.01

EUR

09:15:43

Euronext Dublin (XMSM)

0XL3A000000000005MHPLN

44

44.00

EUR

09:15:43

Euronext Dublin (XMSM)

0XL3A000000000005MHPLS

34

44.00

EUR

09:15:43

Euronext Dublin (XMSM)

0XL3A000000000005MHPLT

227

44.01

EUR

09:16:10

Euronext Dublin (XMSM)

0XL3A000000000005MHPNC

367

44.03

EUR

09:16:57

Euronext Dublin (XMSM)

0XL3A000000000005MHPPA

300

44.04

EUR

09:17:25

Euronext Dublin (XMSM)

0XL3A000000000005MHPQR

68

44.04

EUR

09:17:25

Euronext Dublin (XMSM)

0XL3A000000000005MHPQS

206

44.04

EUR

09:17:26

Euronext Dublin (XMSM)

0XL3A000000000005MHPR2

150

44.03

EUR

09:17:26

Euronext Dublin (XMSM)

0XL3A000000000005MHPR6

125

44.03

EUR

09:17:32

Euronext Dublin (XMSM)

0XL3A000000000005MHPRJ

171

44.04

EUR

09:17:54

Euronext Dublin (XMSM)

0XL3A000000000005MHPT3

139

44.02

EUR

09:18:54

Euronext Dublin (XMSM)

0XL3A000000000005MHPVE

144

44.03

EUR

09:20:17

Euronext Dublin (XMSM)

0XL3A000000000005MHQ3E

129

44.02

EUR

09:20:21

Euronext Dublin (XMSM)

0XL3A000000000005MHQ3R

112

44.01

EUR

09:20:21

Euronext Dublin (XMSM)

0XL3A000000000005MHQ3Q

81

44.01

EUR

09:20:21

Euronext Dublin (XMSM)

0XL3A000000000005MHQ3S

65

44.01

EUR

09:20:22

Euronext Dublin (XMSM)

0XL3A000000000005MHQ48

91

44.01

EUR

09:21:29

Euronext Dublin (XMSM)

0XL3A000000000005MHQ8B

12

44.00

EUR

09:21:56

Euronext Dublin (XMSM)

0XL3A000000000005MHQAL

55

44.00

EUR

09:22:00

Euronext Dublin (XMSM)

0XL3A000000000005MHQAV

151

43.99

EUR

09:22:04

Euronext Dublin (XMSM)

0XL3A000000000005MHQB6

121

43.97

EUR

09:22:35

Euronext Dublin (XMSM)

0XL3A000000000005MHQE4

94

43.98

EUR

09:23:28

Euronext Dublin (XMSM)

0XL3A000000000005MHQI0

85

43.98

EUR

09:24:25

Euronext Dublin (XMSM)

0XL3A000000000005MHQLF

173

44.04

EUR

09:25:43

Euronext Dublin (XMSM)

0XL3A000000000005MHQQG

129

44.04

EUR

09:25:55

Euronext Dublin (XMSM)

0XL3A000000000005MHQQP

161

44.03

EUR

09:25:55

Euronext Dublin (XMSM)

0XL3A000000000005MHQQQ

12

44.02

EUR

09:26:14

Euronext Dublin (XMSM)

0XL3A000000000005MHQR9

61

44.02

EUR

09:26:14

Euronext Dublin (XMSM)

0XL3A000000000005MHQRB

13

44.01

EUR

09:26:18

Euronext Dublin (XMSM)

0XL3A000000000005MHQRJ

114

44.01

EUR

09:26:18

Euronext Dublin (XMSM)

0XL3A000000000005MHQRK

64

44.01

EUR

09:26:42

Euronext Dublin (XMSM)

0XL3A000000000005MHQSO

66

44.00

EUR

09:26:42

Euronext Dublin (XMSM)

0XL3A000000000005MHQSP

74

44.10

EUR

09:29:28

Euronext Dublin (XMSM)

0XL3A000000000005MHR29

13

44.13

EUR

09:30:14

Euronext Dublin (XMSM)

0XL3A000000000005MHR5L

278

44.13

EUR

09:30:14

Euronext Dublin (XMSM)

0XL3A000000000005MHR5M

239

44.18

EUR

09:30:48

Euronext Dublin (XMSM)

0XL3A000000000005MHR78

255

44.19

EUR

09:31:03

Euronext Dublin (XMSM)

0XL3A000000000005MHR7S

133

44.19

EUR

09:31:04

Euronext Dublin (XMSM)

0XL3A000000000005MHR80

24

44.18

EUR

09:31:07

Euronext Dublin (XMSM)

0XL3A000000000005MHR88

158

44.18

EUR

09:31:07

Euronext Dublin (XMSM)

0XL3A000000000005MHR89

86

44.20

EUR

09:31:34

Euronext Dublin (XMSM)

0XL3A000000000005MHR93

129

44.17

EUR

09:31:49

Euronext Dublin (XMSM)

0XL3A000000000005MHR9D

66

44.27

EUR

09:34:04

Euronext Dublin (XMSM)

0XL3A000000000005MHREM

110

44.28

EUR

09:34:13

Euronext Dublin (XMSM)

0XL3A000000000005MHRF2

26

44.28

EUR

09:34:13

Euronext Dublin (XMSM)

0XL3A000000000005MHRF3

15

44.27

EUR

09:34:37

Euronext Dublin (XMSM)

0XL3A000000000005MHRFM

75

44.32

EUR

09:36:10

Euronext Dublin (XMSM)

0XL3A000000000005MHRJO

63

44.32

EUR

09:36:10

Euronext Dublin (XMSM)

0XL3A000000000005MHRJP

102

44.31

EUR

09:36:21

Euronext Dublin (XMSM)

0XL3A000000000005MHRKE

143

44.31

EUR

09:36:21

Euronext Dublin (XMSM)

0XL3A000000000005MHRKH

170

44.31

EUR

09:36:25

Euronext Dublin (XMSM)

0XL3A000000000005MHRKK

79

44.29

EUR

09:37:51

Euronext Dublin (XMSM)

0XL3A000000000005MHRMK

111

44.29

EUR

09:37:51

Euronext Dublin (XMSM)

0XL3A000000000005MHRML

112

44.27

EUR

09:38:18

Euronext Dublin (XMSM)

0XL3A000000000005MHRNC

129

44.27

EUR

09:38:45

Euronext Dublin (XMSM)

0XL3A000000000005MHROF

153

44.30

EUR

09:40:42

Euronext Dublin (XMSM)

0XL3A000000000005MHRS4

203

44.29

EUR

09:40:50

Euronext Dublin (XMSM)

0XL3A000000000005MHRS9

84

44.28

EUR

09:41:04

Euronext Dublin (XMSM)

0XL3A000000000005MHRSS

15

44.28

EUR

09:41:04

Euronext Dublin (XMSM)

0XL3A000000000005MHRST

59

44.28

EUR

09:41:04

Euronext Dublin (XMSM)

0XL3A000000000005MHRSU

91

44.27

EUR

09:41:34

Euronext Dublin (XMSM)

0XL3A000000000005MHRTA

124

44.27

EUR

09:41:38

Euronext Dublin (XMSM)

0XL3A000000000005MHRTI

66

44.26

EUR

09:41:38

Euronext Dublin (XMSM)

0XL3A000000000005MHRTJ

15

44.25

EUR

09:42:00

Euronext Dublin (XMSM)

0XL3A000000000005MHRU7

88

44.25

EUR

09:42:00

Euronext Dublin (XMSM)

0XL3A000000000005MHRU8

68

44.27

EUR

09:43:24

Euronext Dublin (XMSM)

0XL3A000000000005MHS0S

92

44.27

EUR

09:43:31

Euronext Dublin (XMSM)

0XL3A000000000005MHS13

67

44.30

EUR

09:45:49

Euronext Dublin (XMSM)

0XL3A000000000005MHS5J

82

44.30

EUR

09:45:49

Euronext Dublin (XMSM)

0XL3A000000000005MHS5K

79

44.29

EUR

09:46:33

Euronext Dublin (XMSM)

0XL3A000000000005MHS76

71

44.29

EUR

09:46:48

Euronext Dublin (XMSM)

0XL3A000000000005MHS7N

158

44.30

EUR

09:47:42

Euronext Dublin (XMSM)

0XL3A000000000005MHS9L

32

44.28

EUR

09:48:02

Euronext Dublin (XMSM)

0XL3A000000000005MHSAJ

44

44.28

EUR

09:48:02

Euronext Dublin (XMSM)

0XL3A000000000005MHSAK

138

44.28

EUR

09:48:02

Euronext Dublin (XMSM)

0XL3A000000000005MHSAL

156

44.31

EUR

09:49:29

Euronext Dublin (XMSM)

0XL3A000000000005MHSDG

16

44.30

EUR

09:49:30

Euronext Dublin (XMSM)

0XL3A000000000005MHSDJ

163

44.35

EUR

09:51:11

Euronext Dublin (XMSM)

0XL3A000000000005MHSJ8

104

44.34

EUR

09:51:19

Euronext Dublin (XMSM)

0XL3A000000000005MHSJE

20

44.33

EUR

09:51:30

Euronext Dublin (XMSM)

0XL3A000000000005MHSJT

126

44.33

EUR

09:51:30

Euronext Dublin (XMSM)

0XL3A000000000005MHSJU

214

44.39

EUR

09:51:51

Euronext Dublin (XMSM)

0XL3A000000000005MHSL3

255

44.40

EUR

09:52:09

Euronext Dublin (XMSM)

0XL3A000000000005MHSMC

101

44.40

EUR

09:52:49

Euronext Dublin (XMSM)

0XL3A000000000005MHSNT

264

44.43

EUR

09:53:24

Euronext Dublin (XMSM)

0XL3A000000000005MHSPI

10

44.42

EUR

09:53:26

Euronext Dublin (XMSM)

0XL3A000000000005MHSPO

99

44.42

EUR

09:53:26

Euronext Dublin (XMSM)

0XL3A000000000005MHSPP

220

44.43

EUR

09:54:16

Euronext Dublin (XMSM)

0XL3A000000000005MHSR4

122

44.43

EUR

09:54:17

Euronext Dublin (XMSM)

0XL3A000000000005MHSR9

15

44.44

EUR

09:55:11

Euronext Dublin (XMSM)

0XL3A000000000005MHSSU

174

44.44

EUR

09:55:11

Euronext Dublin (XMSM)

0XL3A000000000005MHSSV

206

44.44

EUR

09:55:42

Euronext Dublin (XMSM)

0XL3A000000000005MHSTV

48

44.43

EUR

09:55:42

Euronext Dublin (XMSM)

0XL3A000000000005MHSU0

105

44.42

EUR

09:55:49

Euronext Dublin (XMSM)

0XL3A000000000005MHSUJ

151

44.41

EUR

09:55:49

Euronext Dublin (XMSM)

0XL3A000000000005MHSUK

163

44.42

EUR

09:56:59

Euronext Dublin (XMSM)

0XL3A000000000005MHT0J

108

44.41

EUR

09:57:00

Euronext Dublin (XMSM)

0XL3A000000000005MHT0K

152

44.40

EUR

09:57:33

Euronext Dublin (XMSM)

0XL3A000000000005MHT24

96

44.40

EUR

09:57:33

Euronext Dublin (XMSM)

0XL3A000000000005MHT25

55

44.38

EUR

09:59:21

Euronext Dublin (XMSM)

0XL3A000000000005MHT5F

24

44.38

EUR

09:59:21

Euronext Dublin (XMSM)

0XL3A000000000005MHT5E

74

44.30

EUR

10:02:14

Euronext Dublin (XMSM)

0XL3A000000000005MHTC1

108

44.33

EUR

10:02:48

Euronext Dublin (XMSM)

0XL3A000000000005MHTCN

55

44.32

EUR

10:02:51

Euronext Dublin (XMSM)

0XL3A000000000005MHTCR

28

44.32

EUR

10:02:51

Euronext Dublin (XMSM)

0XL3A000000000005MHTCQ

65

44.32

EUR

10:02:55

Euronext Dublin (XMSM)

0XL3A000000000005MHTD2

133

44.32

EUR

10:02:55

Euronext Dublin (XMSM)

0XL3A000000000005MHTD5

65

44.30

EUR

10:03:07

Euronext Dublin (XMSM)

0XL3A000000000005MHTDM

156

44.29

EUR

10:03:34

Euronext Dublin (XMSM)

0XL3A000000000005MHTED

86

44.28

EUR

10:04:15

Euronext Dublin (XMSM)

0XL3A000000000005MHTGA

85

44.29

EUR

10:05:28

Euronext Dublin (XMSM)

0XL3A000000000005MHTIS

74

44.28

EUR

10:08:07

Euronext Dublin (XMSM)

0XL3A000000000005MHTPS

93

44.27

EUR

10:08:13

Euronext Dublin (XMSM)

0XL3A000000000005MHTQA

64

44.27

EUR

10:09:50

Euronext Dublin (XMSM)

0XL3A000000000005MHTU2

102

44.29

EUR

10:11:20

Euronext Dublin (XMSM)

0XL3A000000000005MHU11

82

44.26

EUR

10:11:36

Euronext Dublin (XMSM)

0XL3A000000000005MHU1T

64

44.29

EUR

10:13:42

Euronext Dublin (XMSM)

0XL3A000000000005MHU64

74

44.28

EUR

10:13:50

Euronext Dublin (XMSM)

0XL3A000000000005MHU6H

63

44.27

EUR

10:14:00

Euronext Dublin (XMSM)

0XL3A000000000005MHU77

65

44.26

EUR

10:14:02

Euronext Dublin (XMSM)

0XL3A000000000005MHU7J

15

44.25

EUR

10:14:02

Euronext Dublin (XMSM)

0XL3A000000000005MHU7K

31

44.25

EUR

10:15:01

Euronext Dublin (XMSM)

0XL3A000000000005MHUAG

34

44.25

EUR

10:15:01

Euronext Dublin (XMSM)

0XL3A000000000005MHUAH

92

44.25

EUR

10:15:01

Euronext Dublin (XMSM)

0XL3A000000000005MHUAO

80

44.24

EUR

10:15:02

Euronext Dublin (XMSM)

0XL3A000000000005MHUAS

96

44.22

EUR

10:15:13

Euronext Dublin (XMSM)

0XL3A000000000005MHUCH

146

44.23

EUR

10:17:08

Euronext Dublin (XMSM)

0XL3A000000000005MHUG4

221

44.22

EUR

10:17:21

Euronext Dublin (XMSM)

0XL3A000000000005MHUGN

36

44.21

EUR

10:17:29

Euronext Dublin (XMSM)

0XL3A000000000005MHUHB

97

44.21

EUR

10:17:29

Euronext Dublin (XMSM)

0XL3A000000000005MHUHA

144

44.21

EUR

10:17:29

Euronext Dublin (XMSM)

0XL3A000000000005MHUHC

85

44.20

EUR

10:18:43

Euronext Dublin (XMSM)

0XL3A000000000005MHUJO

104

44.20

EUR

10:18:48

Euronext Dublin (XMSM)

0XL3A000000000005MHUJR

107

44.19

EUR

10:18:50

Euronext Dublin (XMSM)

0XL3A000000000005MHUJT

46

44.22

EUR

10:19:03

Euronext Dublin (XMSM)

0XL3A000000000005MHUKB

127

44.22

EUR

10:19:03

Euronext Dublin (XMSM)

0XL3A000000000005MHUKC

63

44.22

EUR

10:19:03

Euronext Dublin (XMSM)

0XL3A000000000005MHUKD

139

44.22

EUR

10:19:03

Euronext Dublin (XMSM)

0XL3A000000000005MHUKE

118

44.22

EUR

10:19:03

Euronext Dublin (XMSM)

0XL3A000000000005MHUKF

58

44.22

EUR

10:19:09

Euronext Dublin (XMSM)

0XL3A000000000005MHULN

63

44.22

EUR

10:19:09

Euronext Dublin (XMSM)

0XL3A000000000005MHULO

118

44.22

EUR

10:19:09

Euronext Dublin (XMSM)

0XL3A000000000005MHULP

30

44.21

EUR

10:19:22

Euronext Dublin (XMSM)

0XL3A000000000005MHUMG

185

44.21

EUR

10:19:22

Euronext Dublin (XMSM)

0XL3A000000000005MHUMH

364

44.21

EUR

10:19:22

Euronext Dublin (XMSM)

0XL3A000000000005MHUMI

167

44.21

EUR

10:19:39

Euronext Dublin (XMSM)

0XL3A000000000005MHUNA

16

44.22

EUR

10:20:39

Euronext Dublin (XMSM)

0XL3A000000000005MHUPF

170

44.22

EUR

10:20:39

Euronext Dublin (XMSM)

0XL3A000000000005MHUPE

165

44.23

EUR

10:22:21

Euronext Dublin (XMSM)

0XL3A000000000005MHUT3

107

44.23

EUR

10:23:15

Euronext Dublin (XMSM)

0XL3A000000000005MHUUM

28

44.23

EUR

10:23:15

Euronext Dublin (XMSM)

0XL3A000000000005MHUUN

115

44.23

EUR

10:23:17

Euronext Dublin (XMSM)

0XL3A000000000005MHUV3

213

44.23

EUR

10:23:17

Euronext Dublin (XMSM)

0XL3A000000000005MHUV4

1

44.23

EUR

10:23:18

Euronext Dublin (XMSM)

0XL3A000000000005MHUV5

16

44.22

EUR

10:23:18

Euronext Dublin (XMSM)

0XL3A000000000005MHUV7

22

44.22

EUR

10:23:18

Euronext Dublin (XMSM)

0XL3A000000000005MHUV8

118

44.22

EUR

10:23:18

Euronext Dublin (XMSM)

0XL3A000000000005MHUV9

339

44.22

EUR

10:23:24

Euronext Dublin (XMSM)

0XL3A000000000005MHUVM

89

44.22

EUR

10:23:24

Euronext Dublin (XMSM)

0XL3A000000000005MHUVN

68

44.20

EUR

10:23:25

Euronext Dublin (XMSM)

0XL3A000000000005MHV02

276

44.23

EUR

10:24:32

Euronext Dublin (XMSM)

0XL3A000000000005MHV2O

192

44.23

EUR

10:24:32

Euronext Dublin (XMSM)

0XL3A000000000005MHV2Q

113

44.22

EUR

10:24:44

Euronext Dublin (XMSM)

0XL3A000000000005MHV37

70

44.21

EUR

10:25:01

Euronext Dublin (XMSM)

0XL3A000000000005MHV44

64

44.23

EUR

10:26:21

Euronext Dublin (XMSM)

0XL3A000000000005MHV6P

77

44.21

EUR

10:26:32

Euronext Dublin (XMSM)

0XL3A000000000005MHV7A

109

44.20

EUR

10:26:59

Euronext Dublin (XMSM)

0XL3A000000000005MHV87

102

44.20

EUR

10:26:59

Euronext Dublin (XMSM)

0XL3A000000000005MHV88

34

44.19

EUR

10:27:04

Euronext Dublin (XMSM)

0XL3A000000000005MHV8I

41

44.19

EUR

10:27:04

Euronext Dublin (XMSM)

0XL3A000000000005MHV8J

82

44.18

EUR

10:27:17

Euronext Dublin (XMSM)

0XL3A000000000005MHV8V

23

44.17

EUR

10:27:45

Euronext Dublin (XMSM)

0XL3A000000000005MHVA8

96

44.17

EUR

10:27:45

Euronext Dublin (XMSM)

0XL3A000000000005MHVA9

105

44.18

EUR

10:29:54

Euronext Dublin (XMSM)

0XL3A000000000005MHVEE

154

44.19

EUR

10:31:06

Euronext Dublin (XMSM)

0XL3A000000000005MHVH9

72

44.18

EUR

10:31:09

Euronext Dublin (XMSM)

0XL3A000000000005MHVHJ

111

44.21

EUR

10:32:20

Euronext Dublin (XMSM)

0XL3A000000000005MHVJN

68

44.19

EUR

10:32:56

Euronext Dublin (XMSM)

0XL3A000000000005MHVL3

112

44.18

EUR

10:33:14

Euronext Dublin (XMSM)

0XL3A000000000005MHVM2

98

44.18

EUR

10:33:46

Euronext Dublin (XMSM)

0XL3A000000000005MHVMV

65

44.19

EUR

10:35:10

Euronext Dublin (XMSM)

0XL3A000000000005MHVPJ

109

44.18

EUR

10:35:10

Euronext Dublin (XMSM)

0XL3A000000000005MHVPK

74

44.17

EUR

10:35:32

Euronext Dublin (XMSM)

0XL3A000000000005MHVQA

153

44.16

EUR

10:35:42

Euronext Dublin (XMSM)

0XL3A000000000005MHVQT

86

44.16

EUR

10:36:14

Euronext Dublin (XMSM)

0XL3A000000000005MHVRN

116

44.14

EUR

10:36:48

Euronext Dublin (XMSM)

0XL3A000000000005MHVSI

112

44.15

EUR

10:37:16

Euronext Dublin (XMSM)

0XL3A000000000005MHVTK

119

44.15

EUR

10:37:16

Euronext Dublin (XMSM)

0XL3A000000000005MHVTL

34

44.18

EUR

10:38:19

Euronext Dublin (XMSM)

0XL3A000000000005MHVV1

86

44.18

EUR

10:38:19

Euronext Dublin (XMSM)

0XL3A000000000005MHVV2

75

44.17

EUR

10:38:23

Euronext Dublin (XMSM)

0XL3A000000000005MHVV4

196

44.20

EUR

10:39:27

Euronext Dublin (XMSM)

0XL3A000000000005MI00Q

90

44.19

EUR

10:40:06

Euronext Dublin (XMSM)

0XL3A000000000005MI01T

75

44.19

EUR

10:40:34

Euronext Dublin (XMSM)

0XL3A000000000005MI02M

13

44.19

EUR

10:40:39

Euronext Dublin (XMSM)

0XL3A000000000005MI02P

94

44.18

EUR

10:40:40

Euronext Dublin (XMSM)

0XL3A000000000005MI02R

73

44.18

EUR

10:42:52

Euronext Dublin (XMSM)

0XL3A000000000005MI067

84

44.17

EUR

10:42:52

Euronext Dublin (XMSM)

0XL3A000000000005MI068

129

44.17

EUR

10:43:06

Euronext Dublin (XMSM)

0XL3A000000000005MI06I

116

44.16

EUR

10:43:25

Euronext Dublin (XMSM)

0XL3A000000000005MI06S

95

44.19

EUR

10:46:18

Euronext Dublin (XMSM)

0XL3A000000000005MI0B0

169

44.19

EUR

10:46:18

Euronext Dublin (XMSM)

0XL3A000000000005MI0B2

150

44.19

EUR

10:46:22

Euronext Dublin (XMSM)

0XL3A000000000005MI0BD

16

44.19

EUR

10:46:22

Euronext Dublin (XMSM)

0XL3A000000000005MI0BE

464

44.18

EUR

10:46:43

Euronext Dublin (XMSM)

0XL3A000000000005MI0BQ

69

44.17

EUR

10:46:45

Euronext Dublin (XMSM)

0XL3A000000000005MI0C0

104

44.17

EUR

10:46:50

Euronext Dublin (XMSM)

0XL3A000000000005MI0CD

70

44.16

EUR

10:46:50

Euronext Dublin (XMSM)

0XL3A000000000005MI0CE

65

44.16

EUR

10:46:50

Euronext Dublin (XMSM)

0XL3A000000000005MI0CF

209

44.18

EUR

10:47:25

Euronext Dublin (XMSM)

0XL3A000000000005MI0DJ

108

44.21

EUR

10:51:42

Euronext Dublin (XMSM)

0XL3A000000000005MI0KI

116

44.21

EUR

10:51:42

Euronext Dublin (XMSM)

0XL3A000000000005MI0KJ

277

44.19

EUR

10:51:53

Euronext Dublin (XMSM)

0XL3A000000000005MI0LC

152

44.19

EUR

10:51:53

Euronext Dublin (XMSM)

0XL3A000000000005MI0LE

15

44.19

EUR

10:51:58

Euronext Dublin (XMSM)

0XL3A000000000005MI0LK

62

44.19

EUR

10:51:58

Euronext Dublin (XMSM)

0XL3A000000000005MI0LL

189

44.18

EUR

10:52:28

Euronext Dublin (XMSM)

0XL3A000000000005MI0MI

83

44.17

EUR

10:53:40

Euronext Dublin (XMSM)

0XL3A000000000005MI0O6

93

44.16

EUR

10:55:15

Euronext Dublin (XMSM)

0XL3A000000000005MI0QO

70

44.17

EUR

10:57:29

Euronext Dublin (XMSM)

0XL3A000000000005MI0T1

32

44.17

EUR

10:57:29

Euronext Dublin (XMSM)

0XL3A000000000005MI0T0

83

44.18

EUR

10:58:43

Euronext Dublin (XMSM)

0XL3A000000000005MI0UO

107

44.18

EUR

10:59:02

Euronext Dublin (XMSM)

0XL3A000000000005MI0V6

144

44.17

EUR

10:59:02

Euronext Dublin (XMSM)

0XL3A000000000005MI0V8

77

44.18

EUR

11:00:33

Euronext Dublin (XMSM)

0XL3A000000000005MI111

72

44.18

EUR

11:00:37

Euronext Dublin (XMSM)

0XL3A000000000005MI115

92

44.17

EUR

11:00:45

Euronext Dublin (XMSM)

0XL3A000000000005MI11Q

146

44.14

EUR

11:01:14

Euronext Dublin (XMSM)

0XL3A000000000005MI130

111

44.12

EUR

11:01:18

Euronext Dublin (XMSM)

0XL3A000000000005MI13G

76

44.11

EUR

11:01:35

Euronext Dublin (XMSM)

0XL3A000000000005MI153

14

44.11

EUR

11:01:35

Euronext Dublin (XMSM)

0XL3A000000000005MI155

471

44.23

EUR

11:04:55

Euronext Dublin (XMSM)

0XL3A000000000005MI19D

28

44.21

EUR

11:05:10

Euronext Dublin (XMSM)

0XL3A000000000005MI1AJ

290

44.21

EUR

11:05:10

Euronext Dublin (XMSM)

0XL3A000000000005MI1AK

150

44.22

EUR

11:05:15

Euronext Dublin (XMSM)

0XL3A000000000005MI1B3

76

44.22

EUR

11:05:15

Euronext Dublin (XMSM)

0XL3A000000000005MI1B4

154

44.22

EUR

11:05:15

Euronext Dublin (XMSM)

0XL3A000000000005MI1B5

60

44.22

EUR

11:05:15

Euronext Dublin (XMSM)

0XL3A000000000005MI1B6

112

44.22

EUR

11:05:15

Euronext Dublin (XMSM)

0XL3A000000000005MI1B7

357

44.21

EUR

11:05:32

Euronext Dublin (XMSM)

0XL3A000000000005MI1BS

221

44.20

EUR

11:05:33

Euronext Dublin (XMSM)

0XL3A000000000005MI1BV

24

44.20

EUR

11:05:33

Euronext Dublin (XMSM)

0XL3A000000000005MI1C1

206

44.20

EUR

11:05:33

Euronext Dublin (XMSM)

0XL3A000000000005MI1C2

206

44.20

EUR

11:05:45

Euronext Dublin (XMSM)

0XL3A000000000005MI1CF

149

44.19

EUR

11:05:45

Euronext Dublin (XMSM)

0XL3A000000000005MI1CI

63

44.19

EUR

11:06:40

Euronext Dublin (XMSM)

0XL3A000000000005MI1DF

74

44.18

EUR

11:07:02

Euronext Dublin (XMSM)

0XL3A000000000005MI1EA

109

44.21

EUR

11:09:32

Euronext Dublin (XMSM)

0XL3A000000000005MI1HQ

92

44.21

EUR

11:09:32

Euronext Dublin (XMSM)

0XL3A000000000005MI1HT

93

44.20

EUR

11:09:32

Euronext Dublin (XMSM)

0XL3A000000000005MI1I0

99

44.20

EUR

11:09:35

Euronext Dublin (XMSM)

0XL3A000000000005MI1I3

78

44.19

EUR

11:09:50

Euronext Dublin (XMSM)

0XL3A000000000005MI1IC

104

44.19

EUR

11:09:50

Euronext Dublin (XMSM)

0XL3A000000000005MI1ID

557

44.21

EUR

11:10:46

Euronext Dublin (XMSM)

0XL3A000000000005MI1K5

430

44.21

EUR

11:10:46

Euronext Dublin (XMSM)

0XL3A000000000005MI1K7

142

44.21

EUR

11:12:40

Euronext Dublin (XMSM)

0XL3A000000000005MI1MT

135

44.21

EUR

11:12:53

Euronext Dublin (XMSM)

0XL3A000000000005MI1N7

310

44.19

EUR

11:12:53

Euronext Dublin (XMSM)

0XL3A000000000005MI1N8

523

44.20

EUR

11:12:53

Euronext Dublin (XMSM)

0XL3A000000000005MI1NB

1232

44.18

EUR

11:13:04

Euronext Dublin (XMSM)

0XL3A000000000005MI1NP

122

44.20

EUR

11:13:15

Euronext Dublin (XMSM)

0XL3A000000000005MI1NU

60

44.20

EUR

11:13:15

Euronext Dublin (XMSM)

0XL3A000000000005MI1NV

97

44.20

EUR

11:13:49

Euronext Dublin (XMSM)

0XL3A000000000005MI1OP

60

44.20

EUR

11:13:49

Euronext Dublin (XMSM)

0XL3A000000000005MI1OQ

64

44.20

EUR

11:13:51

Euronext Dublin (XMSM)

0XL3A000000000005MI1OV

60

44.20

EUR

11:13:51

Euronext Dublin (XMSM)

0XL3A000000000005MI1P0

150

44.22

EUR

11:14:22

Euronext Dublin (XMSM)

0XL3A000000000005MI1Q4

60

44.22

EUR

11:14:22

Euronext Dublin (XMSM)

0XL3A000000000005MI1Q5

1405

44.20

EUR

11:14:50

Euronext Dublin (XMSM)

0XL3A000000000005MI1QN

150

44.20

EUR

11:14:50

Euronext Dublin (XMSM)

0XL3A000000000005MI1QO

124

44.20

EUR

11:14:50

Euronext Dublin (XMSM)

0XL3A000000000005MI1QP

124

44.20

EUR

11:14:50

Euronext Dublin (XMSM)

0XL3A000000000005MI1QQ

1273

44.20

EUR

11:14:50

Euronext Dublin (XMSM)

0XL3A000000000005MI1QR

280

44.20

EUR

11:14:51

Euronext Dublin (XMSM)

0XL3A000000000005MI1QS

24

44.20

EUR

11:14:51

Euronext Dublin (XMSM)

0XL3A000000000005MI1QT

215

44.22

EUR

11:16:24

Euronext Dublin (XMSM)

0XL3A000000000005MI1SJ

175

44.22

EUR

11:16:24

Euronext Dublin (XMSM)

0XL3A000000000005MI1SK

113

44.24

EUR

11:19:50

Euronext Dublin (XMSM)

0XL3A000000000005MI20P

212

44.24

EUR

11:19:50

Euronext Dublin (XMSM)

0XL3A000000000005MI20Q

107

44.24

EUR

11:19:52

Euronext Dublin (XMSM)

0XL3A000000000005MI20T

124

44.24

EUR

11:19:52

Euronext Dublin (XMSM)

0XL3A000000000005MI20U

38

44.24

EUR

11:19:52

Euronext Dublin (XMSM)

0XL3A000000000005MI20V

60

44.24

EUR

11:19:52

Euronext Dublin (XMSM)

0XL3A000000000005MI210

114

44.30

EUR

11:21:00

Euronext Dublin (XMSM)

0XL3A000000000005MI22B

370

44.30

EUR

11:21:00

Euronext Dublin (XMSM)

0XL3A000000000005MI22E

203

44.28

EUR

11:21:19

Euronext Dublin (XMSM)

0XL3A000000000005MI22U

342

44.30

EUR

11:21:19

Euronext Dublin (XMSM)

0XL3A000000000005MI231

303

44.28

EUR

11:21:19

Euronext Dublin (XMSM)

0XL3A000000000005MI233

276

44.26

EUR

11:21:31

Euronext Dublin (XMSM)

0XL3A000000000005MI23H

248

44.25

EUR

11:21:31

Euronext Dublin (XMSM)

0XL3A000000000005MI23I

228

44.26

EUR

11:21:31

Euronext Dublin (XMSM)

0XL3A000000000005MI23J

318

44.26

EUR

11:21:46

Euronext Dublin (XMSM)

0XL3A000000000005MI249

305

44.26

EUR

11:21:46

Euronext Dublin (XMSM)

0XL3A000000000005MI248

1884

44.25

EUR

11:21:48

Euronext Dublin (XMSM)

0XL3A000000000005MI24B

124

44.29

EUR

11:23:38

Euronext Dublin (XMSM)

0XL3A000000000005MI27F

60

44.29

EUR

11:23:38

Euronext Dublin (XMSM)

0XL3A000000000005MI27H

61

44.29

EUR

11:23:38

Euronext Dublin (XMSM)

0XL3A000000000005MI27G

150

44.35

EUR

11:25:56

Euronext Dublin (XMSM)

0XL3A000000000005MI2B1

82

44.35

EUR

11:25:56

Euronext Dublin (XMSM)

0XL3A000000000005MI2B2

126

44.35

EUR

11:25:56

Euronext Dublin (XMSM)

0XL3A000000000005MI2B3

143

44.35

EUR

11:25:56

Euronext Dublin (XMSM)

0XL3A000000000005MI2B4

81

44.35

EUR

11:25:56

Euronext Dublin (XMSM)

0XL3A000000000005MI2B5

60

44.35

EUR

11:25:56

Euronext Dublin (XMSM)

0XL3A000000000005MI2B6

600

44.36

EUR

11:26:20

Euronext Dublin (XMSM)

0XL3A000000000005MI2C6

1125

44.36

EUR

11:26:20

Euronext Dublin (XMSM)

0XL3A000000000005MI2C7

223

44.35

EUR

11:26:47

Euronext Dublin (XMSM)

0XL3A000000000005MI2CV

166

44.35

EUR

11:26:47

Euronext Dublin (XMSM)

0XL3A000000000005MI2D1

125

44.34

EUR

11:27:56

Euronext Dublin (XMSM)

0XL3A000000000005MI2EC

98

44.34

EUR

11:27:57

Euronext Dublin (XMSM)

0XL3A000000000005MI2EE

73

44.33

EUR

11:28:23

Euronext Dublin (XMSM)

0XL3A000000000005MI2F8

130

44.33

EUR

11:28:23

Euronext Dublin (XMSM)

0XL3A000000000005MI2F7

110

44.33

EUR

11:29:24

Euronext Dublin (XMSM)

0XL3A000000000005MI2GV

154

44.33

EUR

11:29:41

Euronext Dublin (XMSM)

0XL3A000000000005MI2HD

71

44.32

EUR

11:29:41

Euronext Dublin (XMSM)

0XL3A000000000005MI2HE

3

44.35

EUR

11:31:05

Euronext Dublin (XMSM)

0XL3A000000000005MI2JO

55

44.37

EUR

11:33:00

Euronext Dublin (XMSM)

0XL3A000000000005MI2MM

145

44.37

EUR

11:33:00

Euronext Dublin (XMSM)

0XL3A000000000005MI2MN

19

44.35

EUR

11:33:25

Euronext Dublin (XMSM)

0XL3A000000000005MI2NL

22

44.35

EUR

11:33:25

Euronext Dublin (XMSM)

0XL3A000000000005MI2NM

138

44.35

EUR

11:33:25

Euronext Dublin (XMSM)

0XL3A000000000005MI2NN

53

44.36

EUR

11:34:40

Euronext Dublin (XMSM)

0XL3A000000000005MI2PF

30

44.36

EUR

11:34:40

Euronext Dublin (XMSM)

0XL3A000000000005MI2PG

156

44.40

EUR

11:39:16

Euronext Dublin (XMSM)

0XL3A000000000005MI31D

112

44.44

EUR

11:40:50

Euronext Dublin (XMSM)

0XL3A000000000005MI331

150

44.43

EUR

11:40:50

Euronext Dublin (XMSM)

0XL3A000000000005MI332

4

44.43

EUR

11:40:50

Euronext Dublin (XMSM)

0XL3A000000000005MI333

245

44.43

EUR

11:40:52

Euronext Dublin (XMSM)

0XL3A000000000005MI334

316

44.42

EUR

11:40:52

Euronext Dublin (XMSM)

0XL3A000000000005MI335

103

44.42

EUR

11:41:10

Euronext Dublin (XMSM)

0XL3A000000000005MI33K

74

44.42

EUR

11:44:00

Euronext Dublin (XMSM)

0XL3A000000000005MI36V

246

44.42

EUR

11:44:00

Euronext Dublin (XMSM)

0XL3A000000000005MI371

192

44.46

EUR

11:47:47

Euronext Dublin (XMSM)

0XL3A000000000005MI3C0

331

44.47

EUR

11:48:23

Euronext Dublin (XMSM)

0XL3A000000000005MI3D1

126

44.46

EUR

11:48:31

Euronext Dublin (XMSM)

0XL3A000000000005MI3DB

158

44.46

EUR

11:48:45

Euronext Dublin (XMSM)

0XL3A000000000005MI3DH

331

44.45

EUR

11:49:07

Euronext Dublin (XMSM)

0XL3A000000000005MI3E7

162

44.45

EUR

11:49:08

Euronext Dublin (XMSM)

0XL3A000000000005MI3EB

159

44.44

EUR

11:49:08

Euronext Dublin (XMSM)

0XL3A000000000005MI3ED

166

44.44

EUR

11:49:08

Euronext Dublin (XMSM)

0XL3A000000000005MI3EE

88

44.47

EUR

11:51:55

Euronext Dublin (XMSM)

0XL3A000000000005MI3K5

165

44.50

EUR

11:53:53

Euronext Dublin (XMSM)

0XL3A000000000005MI3N3

124

44.50

EUR

11:53:53

Euronext Dublin (XMSM)

0XL3A000000000005MI3N4

63

44.50

EUR

11:53:53

Euronext Dublin (XMSM)

0XL3A000000000005MI3N5

206

44.49

EUR

11:53:53

Euronext Dublin (XMSM)

0XL3A000000000005MI3N6

82

44.49

EUR

11:55:46

Euronext Dublin (XMSM)

0XL3A000000000005MI3PR

91

44.49

EUR

11:56:34

Euronext Dublin (XMSM)

0XL3A000000000005MI3R6

185

44.49

EUR

11:56:34

Euronext Dublin (XMSM)

0XL3A000000000005MI3R7

151

44.48

EUR

11:56:35

Euronext Dublin (XMSM)

0XL3A000000000005MI3R9

67

44.48

EUR

11:56:35

Euronext Dublin (XMSM)

0XL3A000000000005MI3RA

175

44.47

EUR

11:58:22

Euronext Dublin (XMSM)

0XL3A000000000005MI3UP

75

44.47

EUR

11:58:42

Euronext Dublin (XMSM)

0XL3A000000000005MI3V2

135

44.48

EUR

11:59:07

Euronext Dublin (XMSM)

0XL3A000000000005MI3VN

168

44.46

EUR

11:59:07

Euronext Dublin (XMSM)

0XL3A000000000005MI3VP

106

44.46

EUR

11:59:07

Euronext Dublin (XMSM)

0XL3A000000000005MI3VQ

85

44.46

EUR

11:59:47

Euronext Dublin (XMSM)

0XL3A000000000005MI412

144

44.45

EUR

11:59:47

Euronext Dublin (XMSM)

0XL3A000000000005MI414

62

44.45

EUR

11:59:47

Euronext Dublin (XMSM)

0XL3A000000000005MI415

93

44.47

EUR

12:01:16

Euronext Dublin (XMSM)

0XL3A000000000005MI43F

58

44.47

EUR

12:01:16

Euronext Dublin (XMSM)

0XL3A000000000005MI43G

1

44.47

EUR

12:01:16

Euronext Dublin (XMSM)

0XL3A000000000005MI43H

171

44.46

EUR

12:01:49

Euronext Dublin (XMSM)

0XL3A000000000005MI44K

95

44.45

EUR

12:02:27

Euronext Dublin (XMSM)

0XL3A000000000005MI46R

27

44.44

EUR

12:02:30

Euronext Dublin (XMSM)

0XL3A000000000005MI47Q

14

44.44

EUR

12:03:15

Euronext Dublin (XMSM)

0XL3A000000000005MI492

86

44.44

EUR

12:03:22

Euronext Dublin (XMSM)

0XL3A000000000005MI497

148

44.44

EUR

12:03:22

Euronext Dublin (XMSM)

0XL3A000000000005MI498

74

44.46

EUR

12:04:20

Euronext Dublin (XMSM)

0XL3A000000000005MI4B5

80

44.47

EUR

12:05:07

Euronext Dublin (XMSM)

0XL3A000000000005MI4CM

114

44.48

EUR

12:05:25

Euronext Dublin (XMSM)

0XL3A000000000005MI4D0

78

44.47

EUR

12:06:36

Euronext Dublin (XMSM)

0XL3A000000000005MI4F1

94

44.46

EUR

12:06:52

Euronext Dublin (XMSM)

0XL3A000000000005MI4FD

98

44.45

EUR

12:07:08

Euronext Dublin (XMSM)

0XL3A000000000005MI4FV

88

44.44

EUR

12:08:06

Euronext Dublin (XMSM)

0XL3A000000000005MI4HL

79

44.48

EUR

12:13:43

Euronext Dublin (XMSM)

0XL3A000000000005MI4ON

4

44.48

EUR

12:13:43

Euronext Dublin (XMSM)

0XL3A000000000005MI4OO

110

44.50

EUR

12:16:45

Euronext Dublin (XMSM)

0XL3A000000000005MI4T2

107

44.48

EUR

12:17:08

Euronext Dublin (XMSM)

0XL3A000000000005MI4TN

121

44.50

EUR

12:18:26

Euronext Dublin (XMSM)

0XL3A000000000005MI4VQ

126

44.49

EUR

12:19:49

Euronext Dublin (XMSM)

0XL3A000000000005MI526

135

44.50

EUR

12:23:42

Euronext Dublin (XMSM)

0XL3A000000000005MI576

103

44.50

EUR

12:24:05

Euronext Dublin (XMSM)

0XL3A000000000005MI57V

232

44.55

EUR

12:32:23

Euronext Dublin (XMSM)

0XL3A000000000005MI5KV

136

44.54

EUR

12:32:23

Euronext Dublin (XMSM)

0XL3A000000000005MI5L0

164

44.55

EUR

12:33:50

Euronext Dublin (XMSM)

0XL3A000000000005MI5NM

81

44.54

EUR

12:33:59

Euronext Dublin (XMSM)

0XL3A000000000005MI5O0

100

44.53

EUR

12:34:00

Euronext Dublin (XMSM)

0XL3A000000000005MI5O3

38

44.53

EUR

12:34:09

Euronext Dublin (XMSM)

0XL3A000000000005MI5OD

44

44.55

EUR

12:39:08

Euronext Dublin (XMSM)

0XL3A000000000005MI5VF

100

44.55

EUR

12:39:08

Euronext Dublin (XMSM)

0XL3A000000000005MI5VG

6

44.53

EUR

12:39:30

Euronext Dublin (XMSM)

0XL3A000000000005MI60H

150

44.53

EUR

12:40:04

Euronext Dublin (XMSM)

0XL3A000000000005MI61H

136

44.53

EUR

12:40:04

Euronext Dublin (XMSM)

0XL3A000000000005MI61K

139

44.53

EUR

12:40:04

Euronext Dublin (XMSM)

0XL3A000000000005MI61L

163

44.52

EUR

12:40:04

Euronext Dublin (XMSM)

0XL3A000000000005MI61M

275

44.53

EUR

12:42:01

Euronext Dublin (XMSM)

0XL3A000000000005MI64P

318

44.52

EUR

12:43:39

Euronext Dublin (XMSM)

0XL3A000000000005MI674

22

44.51

EUR

12:43:39

Euronext Dublin (XMSM)

0XL3A000000000005MI675

129

44.51

EUR

12:43:39

Euronext Dublin (XMSM)

0XL3A000000000005MI676

176

44.51

EUR

12:43:39

Euronext Dublin (XMSM)

0XL3A000000000005MI677

1

44.54

EUR

12:44:29

Euronext Dublin (XMSM)

0XL3A000000000005MI68B

72

44.54

EUR

12:44:29

Euronext Dublin (XMSM)

0XL3A000000000005MI68C

48

44.54

EUR

12:44:32

Euronext Dublin (XMSM)

0XL3A000000000005MI68E

1231

44.54

EUR

12:45:32

Euronext Dublin (XMSM)

0XL3A000000000005MI6A6

43

44.54

EUR

12:45:32

Euronext Dublin (XMSM)

0XL3A000000000005MI6A5

101

44.54

EUR

12:45:32

Euronext Dublin (XMSM)

0XL3A000000000005MI6A7

124

44.54

EUR

12:45:32

Euronext Dublin (XMSM)

0XL3A000000000005MI6A8

131

44.54

EUR

12:45:32

Euronext Dublin (XMSM)

0XL3A000000000005MI6A9

429

44.55

EUR

12:50:36

Euronext Dublin (XMSM)

0XL3A000000000005MI6J8

135

44.54

EUR

12:50:46

Euronext Dublin (XMSM)

0XL3A000000000005MI6JK

271

44.53

EUR

12:50:48

Euronext Dublin (XMSM)

0XL3A000000000005MI6JO

343

44.56

EUR

12:54:19

Euronext Dublin (XMSM)

0XL3A000000000005MI6OB

124

44.57

EUR

12:54:37

Euronext Dublin (XMSM)

0XL3A000000000005MI6OU

107

44.58

EUR

12:55:10

Euronext Dublin (XMSM)

0XL3A000000000005MI6PU

20

44.59

EUR

12:56:56

Euronext Dublin (XMSM)

0XL3A000000000005MI6RO

342

44.60

EUR

12:57:14

Euronext Dublin (XMSM)

0XL3A000000000005MI6SA

1

44.59

EUR

12:58:18

Euronext Dublin (XMSM)

0XL3A000000000005MI6U2

411

44.59

EUR

12:58:18

Euronext Dublin (XMSM)

0XL3A000000000005MI6U4

165

44.58

EUR

12:58:38

Euronext Dublin (XMSM)

0XL3A000000000005MI6UH

242

44.58

EUR

12:58:38

Euronext Dublin (XMSM)

0XL3A000000000005MI6UI

150

44.59

EUR

12:59:28

Euronext Dublin (XMSM)

0XL3A000000000005MI6VJ

54

44.59

EUR

12:59:28

Euronext Dublin (XMSM)

0XL3A000000000005MI6VK

1

44.58

EUR

12:59:42

Euronext Dublin (XMSM)

0XL3A000000000005MI705

188

44.58

EUR

13:00:37

Euronext Dublin (XMSM)

0XL3A000000000005MI721

164

44.57

EUR

13:00:37

Euronext Dublin (XMSM)

0XL3A000000000005MI724

264

44.57

EUR

13:01:16

Euronext Dublin (XMSM)

0XL3A000000000005MI72S

18

44.57

EUR

13:01:16

Euronext Dublin (XMSM)

0XL3A000000000005MI72T

190

44.56

EUR

13:01:18

Euronext Dublin (XMSM)

0XL3A000000000005MI737

27

44.55

EUR

13:01:22

Euronext Dublin (XMSM)

0XL3A000000000005MI73I

21

44.55

EUR

13:01:22

Euronext Dublin (XMSM)

0XL3A000000000005MI73J

116

44.55

EUR

13:01:22

Euronext Dublin (XMSM)

0XL3A000000000005MI73N

140

44.55

EUR

13:01:22

Euronext Dublin (XMSM)

0XL3A000000000005MI73O

106

44.54

EUR

13:01:48

Euronext Dublin (XMSM)

0XL3A000000000005MI751

128

44.53

EUR

13:02:00

Euronext Dublin (XMSM)

0XL3A000000000005MI75S

97

44.53

EUR

13:02:02

Euronext Dublin (XMSM)

0XL3A000000000005MI76C

38

44.52

EUR

13:02:07

Euronext Dublin (XMSM)

0XL3A000000000005MI76N

28

44.52

EUR

13:02:10

Euronext Dublin (XMSM)

0XL3A000000000005MI76S

120

44.52

EUR

13:02:13

Euronext Dublin (XMSM)

0XL3A000000000005MI773

107

44.50

EUR

13:04:24

Euronext Dublin (XMSM)

0XL3A000000000005MI7B4

132

44.52

EUR

13:07:46

Euronext Dublin (XMSM)

0XL3A000000000005MI7F6

87

44.53

EUR

13:09:45

Euronext Dublin (XMSM)

0XL3A000000000005MI7IA

266

44.53

EUR

13:09:45

Euronext Dublin (XMSM)

0XL3A000000000005MI7IB

65

44.52

EUR

13:10:04

Euronext Dublin (XMSM)

0XL3A000000000005MI7IV

37

44.53

EUR

13:13:03

Euronext Dublin (XMSM)

0XL3A000000000005MI7NT

103

44.53

EUR

13:13:03

Euronext Dublin (XMSM)

0XL3A000000000005MI7NU

97

44.53

EUR

13:13:03

Euronext Dublin (XMSM)

0XL3A000000000005MI7NV

255

44.53

EUR

13:13:11

Euronext Dublin (XMSM)

0XL3A000000000005MI7OB

115

44.52

EUR

13:14:01

Euronext Dublin (XMSM)

0XL3A000000000005MI7PF

244

44.52

EUR

13:14:01

Euronext Dublin (XMSM)

0XL3A000000000005MI7PG

194

44.51

EUR

13:14:01

Euronext Dublin (XMSM)

0XL3A000000000005MI7PI

278

44.51

EUR

13:14:01

Euronext Dublin (XMSM)

0XL3A000000000005MI7PJ

321

44.50

EUR

13:14:36

Euronext Dublin (XMSM)

0XL3A000000000005MI7Q8

47

44.49

EUR

13:15:13

Euronext Dublin (XMSM)

0XL3A000000000005MI7R8

70

44.49

EUR

13:15:14

Euronext Dublin (XMSM)

0XL3A000000000005MI7RA

146

44.49

EUR

13:15:19

Euronext Dublin (XMSM)

0XL3A000000000005MI7RK

74

44.49

EUR

13:17:43

Euronext Dublin (XMSM)

0XL3A000000000005MI7VL

124

44.48

EUR

13:19:01

Euronext Dublin (XMSM)

0XL3A000000000005MI81T

115

44.47

EUR

13:19:50

Euronext Dublin (XMSM)

0XL3A000000000005MI836

64

44.46

EUR

13:19:50

Euronext Dublin (XMSM)

0XL3A000000000005MI837

63

44.46

EUR

13:20:35

Euronext Dublin (XMSM)

0XL3A000000000005MI858

85

44.47

EUR

13:21:37

Euronext Dublin (XMSM)

0XL3A000000000005MI87E

50

44.47

EUR

13:23:50

Euronext Dublin (XMSM)

0XL3A000000000005MI8BS

37

44.47

EUR

13:23:50

Euronext Dublin (XMSM)

0XL3A000000000005MI8BT

143

44.47

EUR

13:24:32

Euronext Dublin (XMSM)

0XL3A000000000005MI8CT

83

44.47

EUR

13:25:09

Euronext Dublin (XMSM)

0XL3A000000000005MI8F5

33

44.47

EUR

13:25:09

Euronext Dublin (XMSM)

0XL3A000000000005MI8F6

184

44.46

EUR

13:25:21

Euronext Dublin (XMSM)

0XL3A000000000005MI8G0

165

44.45

EUR

13:25:21

Euronext Dublin (XMSM)

0XL3A000000000005MI8G2

37

44.47

EUR

13:27:19

Euronext Dublin (XMSM)

0XL3A000000000005MI8JC

97

44.47

EUR

13:27:19

Euronext Dublin (XMSM)

0XL3A000000000005MI8JE

104

44.46

EUR

13:27:28

Euronext Dublin (XMSM)

0XL3A000000000005MI8JS

126

44.46

EUR

13:27:28

Euronext Dublin (XMSM)

0XL3A000000000005MI8JT

22

44.45

EUR

13:27:33

Euronext Dublin (XMSM)

0XL3A000000000005MI8K8

150

44.45

EUR

13:27:33

Euronext Dublin (XMSM)

0XL3A000000000005MI8K9

9

44.45

EUR

13:27:34

Euronext Dublin (XMSM)

0XL3A000000000005MI8KA

168

44.45

EUR

13:27:39

Euronext Dublin (XMSM)

0XL3A000000000005MI8KU

71

44.44

EUR

13:28:03

Euronext Dublin (XMSM)

0XL3A000000000005MI8M5

42

44.44

EUR

13:28:03

Euronext Dublin (XMSM)

0XL3A000000000005MI8M6

146

44.44

EUR

13:28:14

Euronext Dublin (XMSM)

0XL3A000000000005MI8MK

183

44.54

EUR

13:31:34

Euronext Dublin (XMSM)

0XL3A000000000005MI8UB

23

44.53

EUR

13:32:23

Euronext Dublin (XMSM)

0XL3A000000000005MI90B

262

44.53

EUR

13:32:23

Euronext Dublin (XMSM)

0XL3A000000000005MI90C

245

44.52

EUR

13:32:27

Euronext Dublin (XMSM)

0XL3A000000000005MI90J

150

44.52

EUR

13:32:29

Euronext Dublin (XMSM)

0XL3A000000000005MI90S

45

44.52

EUR

13:32:29

Euronext Dublin (XMSM)

0XL3A000000000005MI90T

138

44.51

EUR

13:33:26

Euronext Dublin (XMSM)

0XL3A000000000005MI931

91

44.54

EUR

13:35:30

Euronext Dublin (XMSM)

0XL3A000000000005MI97I

94

44.53

EUR

13:35:34

Euronext Dublin (XMSM)

0XL3A000000000005MI97Q

13

44.53

EUR

13:36:06

Euronext Dublin (XMSM)

0XL3A000000000005MI99C

120

44.53

EUR

13:36:06

Euronext Dublin (XMSM)

0XL3A000000000005MI99F

15

44.52

EUR

13:36:13

Euronext Dublin (XMSM)

0XL3A000000000005MI99O

58

44.52

EUR

13:36:18

Euronext Dublin (XMSM)

0XL3A000000000005MI99V

82

44.53

EUR

13:37:42

Euronext Dublin (XMSM)

0XL3A000000000005MI9CK

14

44.53

EUR

13:37:42

Euronext Dublin (XMSM)

0XL3A000000000005MI9CM

6

44.53

EUR

13:37:42

Euronext Dublin (XMSM)

0XL3A000000000005MI9CN

59

44.55

EUR

13:39:10

Euronext Dublin (XMSM)

0XL3A000000000005MI9FT

44

44.55

EUR

13:39:10

Euronext Dublin (XMSM)

0XL3A000000000005MI9FU

129

44.56

EUR

13:40:25

Euronext Dublin (XMSM)

0XL3A000000000005MI9IE

84

44.56

EUR

13:40:36

Euronext Dublin (XMSM)

0XL3A000000000005MI9IR

18

44.56

EUR

13:40:36

Euronext Dublin (XMSM)

0XL3A000000000005MI9IS

191

44.56

EUR

13:40:36

Euronext Dublin (XMSM)

0XL3A000000000005MI9IT

231

44.56

EUR

13:41:32

Euronext Dublin (XMSM)

0XL3A000000000005MI9KK

95

44.55

EUR

13:41:39

Euronext Dublin (XMSM)

0XL3A000000000005MI9KO

40

44.55

EUR

13:42:17

Euronext Dublin (XMSM)

0XL3A000000000005MI9LG

54

44.55

EUR

13:42:27

Euronext Dublin (XMSM)

0XL3A000000000005MI9LQ

12

44.54

EUR

13:42:27

Euronext Dublin (XMSM)

0XL3A000000000005MI9LT

225

44.54

EUR

13:42:27

Euronext Dublin (XMSM)

0XL3A000000000005MI9LU

112

44.54

EUR

13:42:32

Euronext Dublin (XMSM)

0XL3A000000000005MI9M6

55

44.54

EUR

13:42:32

Euronext Dublin (XMSM)

0XL3A000000000005MI9M8

56

44.54

EUR

13:42:32

Euronext Dublin (XMSM)

0XL3A000000000005MI9M9

98

44.53

EUR

13:42:48

Euronext Dublin (XMSM)

0XL3A000000000005MI9NJ

22

44.53

EUR

13:43:08

Euronext Dublin (XMSM)

0XL3A000000000005MI9OD

12

44.53

EUR

13:43:08

Euronext Dublin (XMSM)

0XL3A000000000005MI9OE

51

44.53

EUR

13:43:08

Euronext Dublin (XMSM)

0XL3A000000000005MI9OG

104

44.52

EUR

13:44:00

Euronext Dublin (XMSM)

0XL3A000000000005MI9QC

84

44.51

EUR

13:44:11

Euronext Dublin (XMSM)

0XL3A000000000005MI9RE

66

44.48

EUR

13:45:18

Euronext Dublin (XMSM)

0XL3A000000000005MI9U3

70

44.48

EUR

13:45:39

Euronext Dublin (XMSM)

0XL3A000000000005MI9V2

12

44.49

EUR

13:46:56

Euronext Dublin (XMSM)

0XL3A000000000005MIA1S

57

44.49

EUR

13:46:56

Euronext Dublin (XMSM)

0XL3A000000000005MIA1T

131

44.48

EUR

13:47:46

Euronext Dublin (XMSM)

0XL3A000000000005MIA33

142

44.51

EUR

13:49:23

Euronext Dublin (XMSM)

0XL3A000000000005MIA6U

134

44.54

EUR

13:50:36

Euronext Dublin (XMSM)

0XL3A000000000005MIAAC

107

44.55

EUR

13:52:24

Euronext Dublin (XMSM)

0XL3A000000000005MIAEJ

67

44.54

EUR

13:52:26

Euronext Dublin (XMSM)

0XL3A000000000005MIAEK

128

44.53

EUR

13:52:26

Euronext Dublin (XMSM)

0XL3A000000000005MIAEL

75

44.53

EUR

13:52:33

Euronext Dublin (XMSM)

0XL3A000000000005MIAEP

88

44.53

EUR

13:52:33

Euronext Dublin (XMSM)

0XL3A000000000005MIAER

74

44.52

EUR

13:52:33

Euronext Dublin (XMSM)

0XL3A000000000005MIAEQ

65

44.52

EUR

13:53:04

Euronext Dublin (XMSM)

0XL3A000000000005MIAFE

98

44.51

EUR

13:53:14

Euronext Dublin (XMSM)

0XL3A000000000005MIAFS

100

44.51

EUR

13:53:16

Euronext Dublin (XMSM)

0XL3A000000000005MIAG3

64

44.50

EUR

13:53:16

Euronext Dublin (XMSM)

0XL3A000000000005MIAGC

165

44.50

EUR

13:53:16

Euronext Dublin (XMSM)

0XL3A000000000005MIAGB

38

44.54

EUR

13:54:25

Euronext Dublin (XMSM)

0XL3A000000000005MIAIU

93

44.54

EUR

13:54:25

Euronext Dublin (XMSM)

0XL3A000000000005MIAIV

71

44.55

EUR

13:54:58

Euronext Dublin (XMSM)

0XL3A000000000005MIAL1

119

44.55

EUR

13:56:18

Euronext Dublin (XMSM)

0XL3A000000000005MIAQ0

116

44.56

EUR

13:57:27

Euronext Dublin (XMSM)

0XL3A000000000005MIASK

91

44.55

EUR

13:57:35

Euronext Dublin (XMSM)

0XL3A000000000005MIAT4

20

44.56

EUR

13:57:57

Euronext Dublin (XMSM)

0XL3A000000000005MIATT

120

44.56

EUR

13:58:40

Euronext Dublin (XMSM)

0XL3A000000000005MIAVG

91

44.56

EUR

13:58:41

Euronext Dublin (XMSM)

0XL3A000000000005MIAVO

90

44.57

EUR

13:59:12

Euronext Dublin (XMSM)

0XL3A000000000005MIB18

113

44.57

EUR

14:01:32

Euronext Dublin (XMSM)

0XL3A000000000005MIB79

98

44.56

EUR

14:03:47

Euronext Dublin (XMSM)

0XL3A000000000005MIBC9

80

44.56

EUR

14:03:47

Euronext Dublin (XMSM)

0XL3A000000000005MIBCA

231

44.58

EUR

14:05:35

Euronext Dublin (XMSM)

0XL3A000000000005MIBJ3

13

44.58

EUR

14:05:35

Euronext Dublin (XMSM)

0XL3A000000000005MIBJ4

88

44.58

EUR

14:05:42

Euronext Dublin (XMSM)

0XL3A000000000005MIBJB

328

44.57

EUR

14:05:42

Euronext Dublin (XMSM)

0XL3A000000000005MIBJD

50

44.56

EUR

14:05:42

Euronext Dublin (XMSM)

0XL3A000000000005MIBJE

91

44.57

EUR

14:07:01

Euronext Dublin (XMSM)

0XL3A000000000005MIBMT

150

44.57

EUR

14:07:29

Euronext Dublin (XMSM)

0XL3A000000000005MIBNJ

186

44.57

EUR

14:07:35

Euronext Dublin (XMSM)

0XL3A000000000005MIBNS

229

44.57

EUR

14:07:35

Euronext Dublin (XMSM)

0XL3A000000000005MIBNU

6

44.57

EUR

14:07:35

Euronext Dublin (XMSM)

0XL3A000000000005MIBNV

78

44.56

EUR

14:07:37

Euronext Dublin (XMSM)

0XL3A000000000005MIBO5

48

44.56

EUR

14:07:51

Euronext Dublin (XMSM)

0XL3A000000000005MIBOH

210

44.56

EUR

14:07:51

Euronext Dublin (XMSM)

0XL3A000000000005MIBOI

23

44.56

EUR

14:07:51

Euronext Dublin (XMSM)

0XL3A000000000005MIBOJ

101

44.57

EUR

14:08:10

Euronext Dublin (XMSM)

0XL3A000000000005MIBPM

72

44.57

EUR

14:08:12

Euronext Dublin (XMSM)

0XL3A000000000005MIBPS

120

44.57

EUR

14:08:30

Euronext Dublin (XMSM)

0XL3A000000000005MIBR0

113

44.57

EUR

14:10:09

Euronext Dublin (XMSM)

0XL3A000000000005MIBU6

246

44.56

EUR

14:10:46

Euronext Dublin (XMSM)

0XL3A000000000005MIC05

96

44.55

EUR

14:10:57

Euronext Dublin (XMSM)

0XL3A000000000005MIC0U

91

44.55

EUR

14:11:03

Euronext Dublin (XMSM)

0XL3A000000000005MIC16

89

44.56

EUR

14:11:51

Euronext Dublin (XMSM)

0XL3A000000000005MIC2P

8

44.56

EUR

14:11:51

Euronext Dublin (XMSM)

0XL3A000000000005MIC2Q

65

44.55

EUR

14:13:02

Euronext Dublin (XMSM)

0XL3A000000000005MIC54

109

44.55

EUR

14:13:36

Euronext Dublin (XMSM)

0XL3A000000000005MIC6N

16

44.55

EUR

14:13:36

Euronext Dublin (XMSM)

0XL3A000000000005MIC6O

69

44.55

EUR

14:14:59

Euronext Dublin (XMSM)

0XL3A000000000005MICA5

130

44.55

EUR

14:15:06

Euronext Dublin (XMSM)

0XL3A000000000005MICAA

136

44.54

EUR

14:15:06

Euronext Dublin (XMSM)

0XL3A000000000005MICAB

46

44.54

EUR

14:15:06

Euronext Dublin (XMSM)

0XL3A000000000005MICAC

32

44.54

EUR

14:15:06

Euronext Dublin (XMSM)

0XL3A000000000005MICAD

156

44.53

EUR

14:15:16

Euronext Dublin (XMSM)

0XL3A000000000005MICB6

48

44.56

EUR

14:17:16

Euronext Dublin (XMSM)

0XL3A000000000005MICFR

34

44.56

EUR

14:17:16

Euronext Dublin (XMSM)

0XL3A000000000005MICFS

51

44.56

EUR

14:18:37

Euronext Dublin (XMSM)

0XL3A000000000005MICIQ

20

44.56

EUR

14:18:37

Euronext Dublin (XMSM)

0XL3A000000000005MICIR

83

44.56

EUR

14:18:38

Euronext Dublin (XMSM)

0XL3A000000000005MICJ3

111

44.55

EUR

14:18:38

Euronext Dublin (XMSM)

0XL3A000000000005MICJ8

150

44.55

EUR

14:19:12

Euronext Dublin (XMSM)

0XL3A000000000005MICKJ

82

44.54

EUR

14:19:36

Euronext Dublin (XMSM)

0XL3A000000000005MICL7

144

44.55

EUR

14:20:37

Euronext Dublin (XMSM)

0XL3A000000000005MICOO

83

44.54

EUR

14:21:12

Euronext Dublin (XMSM)

0XL3A000000000005MICQ2

45

44.54

EUR

14:23:36

Euronext Dublin (XMSM)

0XL3A000000000005MID0U

48

44.54

EUR

14:23:36

Euronext Dublin (XMSM)

0XL3A000000000005MID0V

142

44.55

EUR

14:24:04

Euronext Dublin (XMSM)

0XL3A000000000005MID28

29

44.54

EUR

14:26:16

Euronext Dublin (XMSM)

0XL3A000000000005MID86

153

44.55

EUR

14:26:58

Euronext Dublin (XMSM)

0XL3A000000000005MID9K

80

44.54

EUR

14:27:03

Euronext Dublin (XMSM)

0XL3A000000000005MIDA1

70

44.53

EUR

14:28:33

Euronext Dublin (XMSM)

0XL3A000000000005MIDEI

69

44.52

EUR

14:28:45

Euronext Dublin (XMSM)

0XL3A000000000005MIDFD

86

44.52

EUR

14:29:42

Euronext Dublin (XMSM)

0XL3A000000000005MIDJ2

112

44.51

EUR

14:29:42

Euronext Dublin (XMSM)

0XL3A000000000005MIDJ5

230

44.54

EUR

14:30:04

Euronext Dublin (XMSM)

0XL3A000000000005MIDM2

151

44.53

EUR

14:30:10

Euronext Dublin (XMSM)

0XL3A000000000005MIDN8

144

44.53

EUR

14:30:16

Euronext Dublin (XMSM)

0XL3A000000000005MIDNN

100

44.53

EUR

14:30:16

Euronext Dublin (XMSM)

0XL3A000000000005MIDNO

10

44.53

EUR

14:30:16

Euronext Dublin (XMSM)

0XL3A000000000005MIDNP

6

44.53

EUR

14:30:16

Euronext Dublin (XMSM)

0XL3A000000000005MIDNQ

206

44.53

EUR

14:30:16

Euronext Dublin (XMSM)

0XL3A000000000005MIDNR

7

44.52

EUR

14:30:16

Euronext Dublin (XMSM)

0XL3A000000000005MIDNS

21

44.52

EUR

14:30:16

Euronext Dublin (XMSM)

0XL3A000000000005MIDNT

113

44.52

EUR

14:30:16

Euronext Dublin (XMSM)

0XL3A000000000005MIDNU

128

44.52

EUR

14:30:16

Euronext Dublin (XMSM)

0XL3A000000000005MIDNV

13

44.51

EUR

14:30:16

Euronext Dublin (XMSM)

0XL3A000000000005MIDO0

55

44.51

EUR

14:30:16

Euronext Dublin (XMSM)

0XL3A000000000005MIDO1

110

44.51

EUR

14:30:16

Euronext Dublin (XMSM)

0XL3A000000000005MIDO5

142

44.51

EUR

14:30:21

Euronext Dublin (XMSM)

0XL3A000000000005MIDOJ

98

44.51

EUR

14:30:21

Euronext Dublin (XMSM)

0XL3A000000000005MIDOK

119

44.52

EUR

14:30:30

Euronext Dublin (XMSM)

0XL3A000000000005MIDPF

150

44.52

EUR

14:30:32

Euronext Dublin (XMSM)

0XL3A000000000005MIDPJ

335

44.52

EUR

14:30:35

Euronext Dublin (XMSM)

0XL3A000000000005MIDPP

200

44.51

EUR

14:30:53

Euronext Dublin (XMSM)

0XL3A000000000005MIDRG

22

44.51

EUR

14:30:53

Euronext Dublin (XMSM)

0XL3A000000000005MIDRH

210

44.50

EUR

14:31:02

Euronext Dublin (XMSM)

0XL3A000000000005MIDT4

115

44.50

EUR

14:31:03

Euronext Dublin (XMSM)

0XL3A000000000005MIDTE

216

44.50

EUR

14:31:05

Euronext Dublin (XMSM)

0XL3A000000000005MIDTM

108

44.49

EUR

14:31:05

Euronext Dublin (XMSM)

0XL3A000000000005MIDTN

61

44.49

EUR

14:31:07

Euronext Dublin (XMSM)

0XL3A000000000005MIDTS

134

44.49

EUR

14:31:09

Euronext Dublin (XMSM)

0XL3A000000000005MIDU7

63

44.49

EUR

14:31:09

Euronext Dublin (XMSM)

0XL3A000000000005MIDU8

85

44.49

EUR

14:31:30

Euronext Dublin (XMSM)

0XL3A000000000005MIE07

65

44.49

EUR

14:31:30

Euronext Dublin (XMSM)

0XL3A000000000005MIE08

29

44.48

EUR

14:31:31

Euronext Dublin (XMSM)

0XL3A000000000005MIE0B

92

44.48

EUR

14:31:32

Euronext Dublin (XMSM)

0XL3A000000000005MIE0D

115

44.47

EUR

14:31:33

Euronext Dublin (XMSM)

0XL3A000000000005MIE0G

88

44.47

EUR

14:31:33

Euronext Dublin (XMSM)

0XL3A000000000005MIE0H

80

44.47

EUR

14:31:36

Euronext Dublin (XMSM)

0XL3A000000000005MIE0T

197

44.47

EUR

14:31:36

Euronext Dublin (XMSM)

0XL3A000000000005MIE0U

206

44.46

EUR

14:31:43

Euronext Dublin (XMSM)

0XL3A000000000005MIE1G

88

44.46

EUR

14:31:43

Euronext Dublin (XMSM)

0XL3A000000000005MIE1H

79

44.46

EUR

14:31:45

Euronext Dublin (XMSM)

0XL3A000000000005MIE25

113

44.45

EUR

14:31:45

Euronext Dublin (XMSM)

0XL3A000000000005MIE26

96

44.45

EUR

14:31:46

Euronext Dublin (XMSM)

0XL3A000000000005MIE27

72

44.46

EUR

14:31:54

Euronext Dublin (XMSM)

0XL3A000000000005MIE2K

118

44.45

EUR

14:31:54

Euronext Dublin (XMSM)

0XL3A000000000005MIE2L

143

44.44

EUR

14:32:02

Euronext Dublin (XMSM)

0XL3A000000000005MIE48

69

44.51

EUR

14:32:23

Euronext Dublin (XMSM)

0XL3A000000000005MIE6G

72

44.51

EUR

14:32:23

Euronext Dublin (XMSM)

0XL3A000000000005MIE6H

246

44.50

EUR

14:32:27

Euronext Dublin (XMSM)

0XL3A000000000005MIE72

213

44.49

EUR

14:32:27

Euronext Dublin (XMSM)

0XL3A000000000005MIE75

200

44.48

EUR

14:32:28

Euronext Dublin (XMSM)

0XL3A000000000005MIE7E

3

44.48

EUR

14:32:28

Euronext Dublin (XMSM)

0XL3A000000000005MIE7F

85

44.50

EUR

14:32:45

Euronext Dublin (XMSM)

0XL3A000000000005MIE8G

96

44.50

EUR

14:32:45

Euronext Dublin (XMSM)

0XL3A000000000005MIE8H

82

44.50

EUR

14:32:45

Euronext Dublin (XMSM)

0XL3A000000000005MIE8I

141

44.50

EUR

14:33:10

Euronext Dublin (XMSM)

0XL3A000000000005MIEAA

208

44.50

EUR

14:33:10

Euronext Dublin (XMSM)

0XL3A000000000005MIEAB

58

44.51

EUR

14:33:30

Euronext Dublin (XMSM)

0XL3A000000000005MIEC6

100

44.51

EUR

14:33:30

Euronext Dublin (XMSM)

0XL3A000000000005MIEC7

100

44.51

EUR

14:33:30

Euronext Dublin (XMSM)

0XL3A000000000005MIEC8

84

44.53

EUR

14:33:51

Euronext Dublin (XMSM)

0XL3A000000000005MIEE6

271

44.53

EUR

14:33:51

Euronext Dublin (XMSM)

0XL3A000000000005MIEE7

97

44.52

EUR

14:33:53

Euronext Dublin (XMSM)

0XL3A000000000005MIEED

150

44.52

EUR

14:34:04

Euronext Dublin (XMSM)

0XL3A000000000005MIEFN

201

44.52

EUR

14:34:04

Euronext Dublin (XMSM)

0XL3A000000000005MIEFO

220

44.51

EUR

14:34:04

Euronext Dublin (XMSM)

0XL3A000000000005MIEFP

345

44.51

EUR

14:34:04

Euronext Dublin (XMSM)

0XL3A000000000005MIEFR

21

44.53

EUR

14:34:37

Euronext Dublin (XMSM)

0XL3A000000000005MIEIJ

78

44.53

EUR

14:34:39

Euronext Dublin (XMSM)

0XL3A000000000005MIEIQ

150

44.53

EUR

14:34:44

Euronext Dublin (XMSM)

0XL3A000000000005MIEIU

184

44.53

EUR

14:34:45

Euronext Dublin (XMSM)

0XL3A000000000005MIEJ1

67

44.52

EUR

14:34:45

Euronext Dublin (XMSM)

0XL3A000000000005MIEJ9

92

44.52

EUR

14:34:45

Euronext Dublin (XMSM)

0XL3A000000000005MIEJA

19

44.52

EUR

14:34:45

Euronext Dublin (XMSM)

0XL3A000000000005MIEJC

210

44.52

EUR

14:34:48

Euronext Dublin (XMSM)

0XL3A000000000005MIEK2

77

44.54

EUR

14:35:13

Euronext Dublin (XMSM)

0XL3A000000000005MIEN1

52

44.53

EUR

14:35:13

Euronext Dublin (XMSM)

0XL3A000000000005MIEN4

44

44.53

EUR

14:35:15

Euronext Dublin (XMSM)

0XL3A000000000005MIEN7

63

44.53

EUR

14:35:15

Euronext Dublin (XMSM)

0XL3A000000000005MIEND

160

44.53

EUR

14:35:33

Euronext Dublin (XMSM)

0XL3A000000000005MIEON

222

44.52

EUR

14:35:48

Euronext Dublin (XMSM)

0XL3A000000000005MIEPO

186

44.53

EUR

14:36:15

Euronext Dublin (XMSM)

0XL3A000000000005MIER9

84

44.53

EUR

14:36:18

Euronext Dublin (XMSM)

0XL3A000000000005MIERG

159

44.52

EUR

14:36:20

Euronext Dublin (XMSM)

0XL3A000000000005MIERO

177

44.51

EUR

14:36:23

Euronext Dublin (XMSM)

0XL3A000000000005MIESH

65

44.50

EUR

14:36:53

Euronext Dublin (XMSM)

0XL3A000000000005MIEUE

360

44.50

EUR

14:37:43

Euronext Dublin (XMSM)

0XL3A000000000005MIF2K

450

44.50

EUR

14:37:43

Euronext Dublin (XMSM)

0XL3A000000000005MIF2M

150

44.50

EUR

14:37:43

Euronext Dublin (XMSM)

0XL3A000000000005MIF2L

131

44.50

EUR

14:37:43

Euronext Dublin (XMSM)

0XL3A000000000005MIF2N

210

44.50

EUR

14:37:43

Euronext Dublin (XMSM)

0XL3A000000000005MIF2O

285

44.49

EUR

14:38:00

Euronext Dublin (XMSM)

0XL3A000000000005MIF47

179

44.49

EUR

14:38:00

Euronext Dublin (XMSM)

0XL3A000000000005MIF48

58

44.49

EUR

14:38:02

Euronext Dublin (XMSM)

0XL3A000000000005MIF4J

128

44.49

EUR

14:38:02

Euronext Dublin (XMSM)

0XL3A000000000005MIF4K

121

44.49

EUR

14:38:02

Euronext Dublin (XMSM)

0XL3A000000000005MIF4N

150

44.48

EUR

14:38:04

Euronext Dublin (XMSM)

0XL3A000000000005MIF55

237

44.48

EUR

14:38:04

Euronext Dublin (XMSM)

0XL3A000000000005MIF56

201

44.48

EUR

14:38:04

Euronext Dublin (XMSM)

0XL3A000000000005MIF57

90

44.48

EUR

14:38:04

Euronext Dublin (XMSM)

0XL3A000000000005MIF58

44

44.45

EUR

14:38:09

Euronext Dublin (XMSM)

0XL3A000000000005MIF5V

100

44.45

EUR

14:38:09

Euronext Dublin (XMSM)

0XL3A000000000005MIF5U

198

44.48

EUR

14:38:31

Euronext Dublin (XMSM)

0XL3A000000000005MIF7C

60

44.47

EUR

14:38:38

Euronext Dublin (XMSM)

0XL3A000000000005MIF7O

70

44.47

EUR

14:38:39

Euronext Dublin (XMSM)

0XL3A000000000005MIF7Q

38

44.47

EUR

14:38:39

Euronext Dublin (XMSM)

0XL3A000000000005MIF7R

3

44.47

EUR

14:38:39

Euronext Dublin (XMSM)

0XL3A000000000005MIF7S

35

44.47

EUR

14:38:39

Euronext Dublin (XMSM)

0XL3A000000000005MIF7T

35

44.47

EUR

14:38:39

Euronext Dublin (XMSM)

0XL3A000000000005MIF7U

83

44.47

EUR

14:38:39

Euronext Dublin (XMSM)

0XL3A000000000005MIF7V

103

44.47

EUR

14:38:39

Euronext Dublin (XMSM)

0XL3A000000000005MIF80

65

44.47

EUR

14:38:39

Euronext Dublin (XMSM)

0XL3A000000000005MIF81

25

44.47

EUR

14:38:39

Euronext Dublin (XMSM)

0XL3A000000000005MIF82

8

44.47

EUR

14:38:39

Euronext Dublin (XMSM)

0XL3A000000000005MIF83

88

44.46

EUR

14:38:45

Euronext Dublin (XMSM)

0XL3A000000000005MIF8A

200

44.46

EUR

14:38:48

Euronext Dublin (XMSM)

0XL3A000000000005MIF8F

200

44.46

EUR

14:38:48

Euronext Dublin (XMSM)

0XL3A000000000005MIF8G

200

44.46

EUR

14:38:48

Euronext Dublin (XMSM)

0XL3A000000000005MIF8I

200

44.46

EUR

14:38:48

Euronext Dublin (XMSM)

0XL3A000000000005MIF8H

147

44.46

EUR

14:38:48

Euronext Dublin (XMSM)

0XL3A000000000005MIF8J

179

44.46

EUR

14:38:58

Euronext Dublin (XMSM)

0XL3A000000000005MIF97

23

44.47

EUR

14:39:14

Euronext Dublin (XMSM)

0XL3A000000000005MIFAQ

46

44.47

EUR

14:39:14

Euronext Dublin (XMSM)

0XL3A000000000005MIFAR

129

44.46

EUR

14:39:16

Euronext Dublin (XMSM)

0XL3A000000000005MIFB0

68

44.46

EUR

14:39:16

Euronext Dublin (XMSM)

0XL3A000000000005MIFB1

142

44.46

EUR

14:39:16

Euronext Dublin (XMSM)

0XL3A000000000005MIFB2

19

44.49

EUR

14:39:39

Euronext Dublin (XMSM)

0XL3A000000000005MIFCM

61

44.49

EUR

14:39:39

Euronext Dublin (XMSM)

0XL3A000000000005MIFCN

450

44.48

EUR

14:39:42

Euronext Dublin (XMSM)

0XL3A000000000005MIFCU

1742

44.48

EUR

14:39:42

Euronext Dublin (XMSM)

0XL3A000000000005MIFCV

117

44.48

EUR

14:39:48

Euronext Dublin (XMSM)

0XL3A000000000005MIFDB

49

44.48

EUR

14:39:48

Euronext Dublin (XMSM)

0XL3A000000000005MIFDC

856

44.48

EUR

14:39:48

Euronext Dublin (XMSM)

0XL3A000000000005MIFDD

246

44.48

EUR

14:39:51

Euronext Dublin (XMSM)

0XL3A000000000005MIFDE

328

44.47

EUR

14:39:57

Euronext Dublin (XMSM)

0XL3A000000000005MIFDU

529

44.47

EUR

14:39:57

Euronext Dublin (XMSM)

0XL3A000000000005MIFDV

680

44.47

EUR

14:39:57

Euronext Dublin (XMSM)

0XL3A000000000005MIFE0

149

44.47

EUR

14:39:57

Euronext Dublin (XMSM)

0XL3A000000000005MIFE1

143

44.47

EUR

14:40:08

Euronext Dublin (XMSM)

0XL3A000000000005MIFF2

600

44.47

EUR

14:40:08

Euronext Dublin (XMSM)

0XL3A000000000005MIFF3

300

44.47

EUR

14:40:08

Euronext Dublin (XMSM)

0XL3A000000000005MIFF4

638

44.47

EUR

14:40:08

Euronext Dublin (XMSM)

0XL3A000000000005MIFF6

150

44.47

EUR

14:40:08

Euronext Dublin (XMSM)

0XL3A000000000005MIFF7

39

44.48

EUR

14:40:13

Euronext Dublin (XMSM)

0XL3A000000000005MIFFN

25

44.48

EUR

14:40:13

Euronext Dublin (XMSM)

0XL3A000000000005MIFFO

183

44.48

EUR

14:40:18

Euronext Dublin (XMSM)

0XL3A000000000005MIFG1

1175

44.48

EUR

14:40:18

Euronext Dublin (XMSM)

0XL3A000000000005MIFG2

96

44.48

EUR

14:40:18

Euronext Dublin (XMSM)

0XL3A000000000005MIFG3

177

44.48

EUR

14:40:19

Euronext Dublin (XMSM)

0XL3A000000000005MIFG4

501

44.48

EUR

14:40:19

Euronext Dublin (XMSM)

0XL3A000000000005MIFG6

150

44.47

EUR

14:40:24

Euronext Dublin (XMSM)

0XL3A000000000005MIFGN

154

44.47

EUR

14:40:24

Euronext Dublin (XMSM)

0XL3A000000000005MIFGO

183

44.46

EUR

14:40:24

Euronext Dublin (XMSM)

0XL3A000000000005MIFGP

203

44.46

EUR

14:40:24

Euronext Dublin (XMSM)

0XL3A000000000005MIFGQ

92

44.47

EUR

14:40:43

Euronext Dublin (XMSM)

0XL3A000000000005MIFIB

222

44.46

EUR

14:40:43

Euronext Dublin (XMSM)

0XL3A000000000005MIFID

63

44.47

EUR

14:40:43

Euronext Dublin (XMSM)

0XL3A000000000005MIFIC

213

44.46

EUR

14:40:43

Euronext Dublin (XMSM)

0XL3A000000000005MIFIE

378

44.46

EUR

14:40:45

Euronext Dublin (XMSM)

0XL3A000000000005MIFIG

34

44.47

EUR

14:41:05

Euronext Dublin (XMSM)

0XL3A000000000005MIFJG

142

44.47

EUR

14:41:14

Euronext Dublin (XMSM)

0XL3A000000000005MIFK7

198

44.46

EUR

14:41:23

Euronext Dublin (XMSM)

0XL3A000000000005MIFKI

8

44.46

EUR

14:41:23

Euronext Dublin (XMSM)

0XL3A000000000005MIFKL

144

44.47

EUR

14:41:49

Euronext Dublin (XMSM)

0XL3A000000000005MIFN8

169

44.47

EUR

14:41:55

Euronext Dublin (XMSM)

0XL3A000000000005MIFNH

80

44.47

EUR

14:42:12

Euronext Dublin (XMSM)

0XL3A000000000005MIFOI

196

44.48

EUR

14:43:10

Euronext Dublin (XMSM)

0XL3A000000000005MIFSE

60

44.48

EUR

14:43:10

Euronext Dublin (XMSM)

0XL3A000000000005MIFSG

124

44.48

EUR

14:43:10

Euronext Dublin (XMSM)

0XL3A000000000005MIFSF

124

44.48

EUR

14:43:10

Euronext Dublin (XMSM)

0XL3A000000000005MIFSH

79

44.47

EUR

14:43:12

Euronext Dublin (XMSM)

0XL3A000000000005MIFSJ

526

44.47

EUR

14:43:12

Euronext Dublin (XMSM)

0XL3A000000000005MIFSK

150

44.48

EUR

14:43:12

Euronext Dublin (XMSM)

0XL3A000000000005MIFSL

60

44.48

EUR

14:43:12

Euronext Dublin (XMSM)

0XL3A000000000005MIFSM

124

44.48

EUR

14:43:12

Euronext Dublin (XMSM)

0XL3A000000000005MIFSN

124

44.48

EUR

14:43:12

Euronext Dublin (XMSM)

0XL3A000000000005MIFSO

113

44.48

EUR

14:43:12

Euronext Dublin (XMSM)

0XL3A000000000005MIFSP

68

44.47

EUR

14:43:16

Euronext Dublin (XMSM)

0XL3A000000000005MIFT0

182

44.47

EUR

14:43:16

Euronext Dublin (XMSM)

0XL3A000000000005MIFT1

17

44.47

EUR

14:43:20

Euronext Dublin (XMSM)

0XL3A000000000005MIFT8

257

44.46

EUR

14:43:21

Euronext Dublin (XMSM)

0XL3A000000000005MIFTE

3

44.49

EUR

14:43:56

Euronext Dublin (XMSM)

0XL3A000000000005MIFVP

100

44.49

EUR

14:43:57

Euronext Dublin (XMSM)

0XL3A000000000005MIFVR

24

44.48

EUR

14:43:57

Euronext Dublin (XMSM)

0XL3A000000000005MIG00

153

44.48

EUR

14:43:57

Euronext Dublin (XMSM)

0XL3A000000000005MIG01

150

44.48

EUR

14:43:59

Euronext Dublin (XMSM)

0XL3A000000000005MIG07

142

44.48

EUR

14:44:05

Euronext Dublin (XMSM)

0XL3A000000000005MIG0Q

136

44.48

EUR

14:44:10

Euronext Dublin (XMSM)

0XL3A000000000005MIG18

77

44.46

EUR

14:44:11

Euronext Dublin (XMSM)

0XL3A000000000005MIG1K

65

44.46

EUR

14:44:11

Euronext Dublin (XMSM)

0XL3A000000000005MIG1L

54

44.46

EUR

14:44:11

Euronext Dublin (XMSM)

0XL3A000000000005MIG1M

111

44.46

EUR

14:44:27

Euronext Dublin (XMSM)

0XL3A000000000005MIG2T

108

44.45

EUR

14:44:49

Euronext Dublin (XMSM)

0XL3A000000000005MIG4E

92

44.44

EUR

14:44:58

Euronext Dublin (XMSM)

0XL3A000000000005MIG60

225

44.45

EUR

14:45:16

Euronext Dublin (XMSM)

0XL3A000000000005MIGAG

291

44.45

EUR

14:45:18

Euronext Dublin (XMSM)

0XL3A000000000005MIGAN

126

44.45

EUR

14:45:18

Euronext Dublin (XMSM)

0XL3A000000000005MIGAO

248

44.45

EUR

14:45:26

Euronext Dublin (XMSM)

0XL3A000000000005MIGBS

68

44.45

EUR

14:45:26

Euronext Dublin (XMSM)

0XL3A000000000005MIGBT

295

44.45

EUR

14:45:28

Euronext Dublin (XMSM)

0XL3A000000000005MIGC3

36

44.44

EUR

14:45:30

Euronext Dublin (XMSM)

0XL3A000000000005MIGC8

155

44.44

EUR

14:45:30

Euronext Dublin (XMSM)

0XL3A000000000005MIGC9

37

44.44

EUR

14:45:30

Euronext Dublin (XMSM)

0XL3A000000000005MIGCA

359

44.45

EUR

14:46:03

Euronext Dublin (XMSM)

0XL3A000000000005MIGFD

50

44.45

EUR

14:46:03

Euronext Dublin (XMSM)

0XL3A000000000005MIGFC

67

44.45

EUR

14:46:15

Euronext Dublin (XMSM)

0XL3A000000000005MIGGA

52

44.45

EUR

14:46:15

Euronext Dublin (XMSM)

0XL3A000000000005MIGGB

92

44.45

EUR

14:46:21

Euronext Dublin (XMSM)

0XL3A000000000005MIGH0

20

44.44

EUR

14:46:29

Euronext Dublin (XMSM)

0XL3A000000000005MIGHI

27

44.44

EUR

14:46:29

Euronext Dublin (XMSM)

0XL3A000000000005MIGHJ

39

44.44

EUR

14:46:29

Euronext Dublin (XMSM)

0XL3A000000000005MIGHK

211

44.44

EUR

14:46:30

Euronext Dublin (XMSM)

0XL3A000000000005MIGHP

137

44.43

EUR

14:46:51

Euronext Dublin (XMSM)

0XL3A000000000005MIGJF

114

44.43

EUR

14:46:51

Euronext Dublin (XMSM)

0XL3A000000000005MIGJI

25

44.42

EUR

14:46:51

Euronext Dublin (XMSM)

0XL3A000000000005MIGJO

63

44.42

EUR

14:46:51

Euronext Dublin (XMSM)

0XL3A000000000005MIGJP

77

44.42

EUR

14:47:03

Euronext Dublin (XMSM)

0XL3A000000000005MIGKI

76

44.41

EUR

14:47:09

Euronext Dublin (XMSM)

0XL3A000000000005MIGL8

78

44.41

EUR

14:47:12

Euronext Dublin (XMSM)

0XL3A000000000005MIGLJ

22

44.41

EUR

14:47:12

Euronext Dublin (XMSM)

0XL3A000000000005MIGLK

77

44.40

EUR

14:47:14

Euronext Dublin (XMSM)

0XL3A000000000005MIGLL

83

44.41

EUR

14:47:40

Euronext Dublin (XMSM)

0XL3A000000000005MIGO3

57

44.41

EUR

14:47:40

Euronext Dublin (XMSM)

0XL3A000000000005MIGO4

30

44.40

EUR

14:47:47

Euronext Dublin (XMSM)

0XL3A000000000005MIGOM

150

44.40

EUR

14:47:53

Euronext Dublin (XMSM)

0XL3A000000000005MIGP3

45

44.41

EUR

14:48:14

Euronext Dublin (XMSM)

0XL3A000000000005MIGQ8

263

44.41

EUR

14:48:14

Euronext Dublin (XMSM)

0XL3A000000000005MIGQB

82

44.40

EUR

14:48:34

Euronext Dublin (XMSM)

0XL3A000000000005MIGRI

324

44.39

EUR

14:48:34

Euronext Dublin (XMSM)

0XL3A000000000005MIGRR

83

44.38

EUR

14:48:44

Euronext Dublin (XMSM)

0XL3A000000000005MIGSS

111

44.38

EUR

14:48:45

Euronext Dublin (XMSM)

0XL3A000000000005MIGT8

34

44.37

EUR

14:48:46

Euronext Dublin (XMSM)

0XL3A000000000005MIGTI

41

44.37

EUR

14:48:46

Euronext Dublin (XMSM)

0XL3A000000000005MIGTJ

86

44.37

EUR

14:48:58

Euronext Dublin (XMSM)

0XL3A000000000005MIGVF

82

44.40

EUR

14:49:50

Euronext Dublin (XMSM)

0XL3A000000000005MIH3L

99

44.38

EUR

14:49:58

Euronext Dublin (XMSM)

0XL3A000000000005MIH42

145

44.38

EUR

14:50:05

Euronext Dublin (XMSM)

0XL3A000000000005MIH50

150

44.38

EUR

14:50:31

Euronext Dublin (XMSM)

0XL3A000000000005MIH64

64

44.38

EUR

14:50:31

Euronext Dublin (XMSM)

0XL3A000000000005MIH65

202

44.37

EUR

14:50:37

Euronext Dublin (XMSM)

0XL3A000000000005MIH6L

151

44.38

EUR

14:50:59

Euronext Dublin (XMSM)

0XL3A000000000005MIH89

63

44.39

EUR

14:51:05

Euronext Dublin (XMSM)

0XL3A000000000005MIH90

1319

44.39

EUR

14:51:12

Euronext Dublin (XMSM)

0XL3A000000000005MIH9J

148

44.38

EUR

14:51:15

Euronext Dublin (XMSM)

0XL3A000000000005MIH9P

273

44.38

EUR

14:51:30

Euronext Dublin (XMSM)

0XL3A000000000005MIHAO

65

44.38

EUR

14:51:30

Euronext Dublin (XMSM)

0XL3A000000000005MIHAP

40

44.37

EUR

14:51:37

Euronext Dublin (XMSM)

0XL3A000000000005MIHBJ

158

44.37

EUR

14:51:37

Euronext Dublin (XMSM)

0XL3A000000000005MIHBK

150

44.37

EUR

14:51:38

Euronext Dublin (XMSM)

0XL3A000000000005MIHBN

103

44.37

EUR

14:51:38

Euronext Dublin (XMSM)

0XL3A000000000005MIHBO

250

44.40

EUR

14:52:05

Euronext Dublin (XMSM)

0XL3A000000000005MIHE9

120

44.38

EUR

14:52:09

Euronext Dublin (XMSM)

0XL3A000000000005MIHEE

70

44.38

EUR

14:52:09

Euronext Dublin (XMSM)

0XL3A000000000005MIHEF

1

44.38

EUR

14:52:09

Euronext Dublin (XMSM)

0XL3A000000000005MIHEG

7

44.38

EUR

14:52:09

Euronext Dublin (XMSM)

0XL3A000000000005MIHEH

180

44.38

EUR

14:52:12

Euronext Dublin (XMSM)

0XL3A000000000005MIHEN

89

44.38

EUR

14:52:42

Euronext Dublin (XMSM)

0XL3A000000000005MIHH2

76

44.40

EUR

14:53:02

Euronext Dublin (XMSM)

0XL3A000000000005MIHJS

450

44.40

EUR

14:53:02

Euronext Dublin (XMSM)

0XL3A000000000005MIHJT

132

44.40

EUR

14:53:02

Euronext Dublin (XMSM)

0XL3A000000000005MIHJU

450

44.40

EUR

14:53:02

Euronext Dublin (XMSM)

0XL3A000000000005MIHJV

371

44.40

EUR

14:53:02

Euronext Dublin (XMSM)

0XL3A000000000005MIHK0

1

44.44

EUR

14:53:08

Euronext Dublin (XMSM)

0XL3A000000000005MIHKN

60

44.44

EUR

14:53:08

Euronext Dublin (XMSM)

0XL3A000000000005MIHKO

60

44.43

EUR

14:53:10

Euronext Dublin (XMSM)

0XL3A000000000005MIHL2

38

44.43

EUR

14:53:10

Euronext Dublin (XMSM)

0XL3A000000000005MIHL3

108

44.42

EUR

14:53:11

Euronext Dublin (XMSM)

0XL3A000000000005MIHL6

441

44.42

EUR

14:53:11

Euronext Dublin (XMSM)

0XL3A000000000005MIHL7

200

44.42

EUR

14:53:11

Euronext Dublin (XMSM)

0XL3A000000000005MIHL8

184

44.42

EUR

14:53:11

Euronext Dublin (XMSM)

0XL3A000000000005MIHL9

214

44.44

EUR

14:53:40

Euronext Dublin (XMSM)

0XL3A000000000005MIHMU

102

44.44

EUR

14:54:01

Euronext Dublin (XMSM)

0XL3A000000000005MIHOI

296

44.44

EUR

14:54:01

Euronext Dublin (XMSM)

0XL3A000000000005MIHOJ

106

44.43

EUR

14:54:04

Euronext Dublin (XMSM)

0XL3A000000000005MIHOO

200

44.42

EUR

14:54:07

Euronext Dublin (XMSM)

0XL3A000000000005MIHPC

218

44.42

EUR

14:54:08

Euronext Dublin (XMSM)

0XL3A000000000005MIHPF

210

44.41

EUR

14:54:09

Euronext Dublin (XMSM)

0XL3A000000000005MIHPL

162

44.41

EUR

14:54:09

Euronext Dublin (XMSM)

0XL3A000000000005MIHPN

72

44.39

EUR

14:54:21

Euronext Dublin (XMSM)

0XL3A000000000005MIHQL

150

44.39

EUR

14:54:41

Euronext Dublin (XMSM)

0XL3A000000000005MIHRV

3

44.39

EUR

14:54:41

Euronext Dublin (XMSM)

0XL3A000000000005MIHS0

100

44.38

EUR

14:54:41

Euronext Dublin (XMSM)

0XL3A000000000005MIHS3

96

44.37

EUR

14:54:46

Euronext Dublin (XMSM)

0XL3A000000000005MIHSE

72

44.36

EUR

14:54:46

Euronext Dublin (XMSM)

0XL3A000000000005MIHSG

87

44.35

EUR

14:55:00

Euronext Dublin (XMSM)

0XL3A000000000005MIHTC

97

44.33

EUR

14:55:02

Euronext Dublin (XMSM)

0XL3A000000000005MIHTM

92

44.33

EUR

14:55:06

Euronext Dublin (XMSM)

0XL3A000000000005MIHTS

150

44.33

EUR

14:55:32

Euronext Dublin (XMSM)

0XL3A000000000005MII01

236

44.33

EUR

14:55:33

Euronext Dublin (XMSM)

0XL3A000000000005MII0F

132

44.33

EUR

14:55:35

Euronext Dublin (XMSM)

0XL3A000000000005MII10

135

44.34

EUR

14:56:02

Euronext Dublin (XMSM)

0XL3A000000000005MII3E

121

44.34

EUR

14:56:02

Euronext Dublin (XMSM)

0XL3A000000000005MII3F

11

44.32

EUR

14:56:02

Euronext Dublin (XMSM)

0XL3A000000000005MII3H

47

44.32

EUR

14:56:02

Euronext Dublin (XMSM)

0XL3A000000000005MII3I

91

44.32

EUR

14:56:02

Euronext Dublin (XMSM)

0XL3A000000000005MII3J

43

44.32

EUR

14:56:28

Euronext Dublin (XMSM)

0XL3A000000000005MII6P

10

44.32

EUR

14:56:28

Euronext Dublin (XMSM)

0XL3A000000000005MII6Q

151

44.32

EUR

14:56:28

Euronext Dublin (XMSM)

0XL3A000000000005MII6R

50

44.32

EUR

14:56:28

Euronext Dublin (XMSM)

0XL3A000000000005MII6S

90

44.31

EUR

14:56:30

Euronext Dublin (XMSM)

0XL3A000000000005MII72

155

44.31

EUR

14:56:39

Euronext Dublin (XMSM)

0XL3A000000000005MII8D

38

44.28

EUR

15:01:44

Euronext Dublin (XMSM)

0XL31000000000005MIFHC

60

44.28

EUR

15:01:44

Euronext Dublin (XMSM)

0XL31000000000005MIFHD

66

44.28

EUR

15:01:44

Euronext Dublin (XMSM)

0XL31000000000005MIFHE

135

44.28

EUR

15:01:52

Euronext Dublin (XMSM)

0XL31000000000005MIFHR

55

44.28

EUR

15:01:52

Euronext Dublin (XMSM)

0XL31000000000005MIFHS

40

44.27

EUR

15:02:06

Euronext Dublin (XMSM)

0XL31000000000005MIFJC

55

44.27

EUR

15:02:06

Euronext Dublin (XMSM)

0XL31000000000005MIFJD

112

44.26

EUR

15:02:06

Euronext Dublin (XMSM)

0XL31000000000005MIFJE

10

44.26

EUR

15:02:06

Euronext Dublin (XMSM)

0XL31000000000005MIFJF

117

44.27

EUR

15:02:24

Euronext Dublin (XMSM)

0XL31000000000005MIFLD

19

44.27

EUR

15:02:26

Euronext Dublin (XMSM)

0XL31000000000005MIFLI

124

44.27

EUR

15:02:26

Euronext Dublin (XMSM)

0XL31000000000005MIFLJ

38

44.27

EUR

15:02:26

Euronext Dublin (XMSM)

0XL31000000000005MIFLK

361

44.25

EUR

15:02:30

Euronext Dublin (XMSM)

0XL31000000000005MIFM9

500

44.25

EUR

15:02:36

Euronext Dublin (XMSM)

0XL31000000000005MIFMM

124

44.26

EUR

15:02:51

Euronext Dublin (XMSM)

0XL31000000000005MIFNE

124

44.26

EUR

15:02:51

Euronext Dublin (XMSM)

0XL31000000000005MIFNF

86

44.26

EUR

15:02:51

Euronext Dublin (XMSM)

0XL31000000000005MIFNG

38

44.26

EUR

15:02:53

Euronext Dublin (XMSM)

0XL31000000000005MIFNQ

124

44.26

EUR

15:02:53

Euronext Dublin (XMSM)

0XL31000000000005MIFNR

124

44.26

EUR

15:02:53

Euronext Dublin (XMSM)

0XL31000000000005MIFNS

93

44.26

EUR

15:02:53

Euronext Dublin (XMSM)

0XL31000000000005MIFNT

150

44.27

EUR

15:03:04

Euronext Dublin (XMSM)

0XL31000000000005MIFOD

124

44.27

EUR

15:03:04

Euronext Dublin (XMSM)

0XL31000000000005MIFOE

60

44.27

EUR

15:03:04

Euronext Dublin (XMSM)

0XL31000000000005MIFOF

86

44.26

EUR

15:03:05

Euronext Dublin (XMSM)

0XL31000000000005MIFON

214

44.26

EUR

15:03:05

Euronext Dublin (XMSM)

0XL31000000000005MIFOO

25

44.26

EUR

15:03:05

Euronext Dublin (XMSM)

0XL31000000000005MIFOP

161

44.29

EUR

15:04:02

Euronext Dublin (XMSM)

0XL31000000000005MIFSK

214

44.29

EUR

15:04:02

Euronext Dublin (XMSM)

0XL31000000000005MIFSL

124

44.29

EUR

15:04:02

Euronext Dublin (XMSM)

0XL31000000000005MIFSM

83

44.29

EUR

15:04:02

Euronext Dublin (XMSM)

0XL31000000000005MIFSN

36

44.30

EUR

15:04:54

Euronext Dublin (XMSM)

0XL31000000000005MIFV9

91

44.30

EUR

15:04:54

Euronext Dublin (XMSM)

0XL31000000000005MIFVA

27

44.30

EUR

15:04:54

Euronext Dublin (XMSM)

0XL31000000000005MIFVB

63

44.29

EUR

15:05:01

Euronext Dublin (XMSM)

0XL31000000000005MIFVV

90

44.28

EUR

15:05:11

Euronext Dublin (XMSM)

0XL31000000000005MIG1K

36

44.28

EUR

15:05:11

Euronext Dublin (XMSM)

0XL31000000000005MIG1L

30

44.27

EUR

15:05:15

Euronext Dublin (XMSM)

0XL31000000000005MIG1R

170

44.27

EUR

15:05:15

Euronext Dublin (XMSM)

0XL31000000000005MIG1S

70

44.26

EUR

15:05:17

Euronext Dublin (XMSM)

0XL31000000000005MIG22

140

44.26

EUR

15:05:18

Euronext Dublin (XMSM)

0XL31000000000005MIG26

17

44.26

EUR

15:05:34

Euronext Dublin (XMSM)

0XL31000000000005MIG3C

114

44.25

EUR

15:05:34

Euronext Dublin (XMSM)

0XL31000000000005MIG3D

28

44.25

EUR

15:05:39

Euronext Dublin (XMSM)

0XL31000000000005MIG3L

182

44.28

EUR

15:06:14

Euronext Dublin (XMSM)

0XL31000000000005MIG62

102

44.27

EUR

15:06:15

Euronext Dublin (XMSM)

0XL31000000000005MIG6B

122

44.27

EUR

15:06:16

Euronext Dublin (XMSM)

0XL31000000000005MIG6D

73

44.29

EUR

15:06:49

Euronext Dublin (XMSM)

0XL31000000000005MIG8V

102

44.30

EUR

15:07:12

Euronext Dublin (XMSM)

0XL31000000000005MIGA8

99

44.30

EUR

15:07:34

Euronext Dublin (XMSM)

0XL31000000000005MIGBH

77

44.29

EUR

15:08:04

Euronext Dublin (XMSM)

0XL31000000000005MIGDF

115

44.30

EUR

15:08:50

Euronext Dublin (XMSM)

0XL31000000000005MIGFN

77

44.30

EUR

15:08:52

Euronext Dublin (XMSM)

0XL31000000000005MIGFT

70

44.31

EUR

15:09:24

Euronext Dublin (XMSM)

0XL31000000000005MIGH7

109

44.29

EUR

15:09:25

Euronext Dublin (XMSM)

0XL31000000000005MIGHA

471

44.31

EUR

15:09:40

Euronext Dublin (XMSM)

0XL31000000000005MIGI8

110

44.30

EUR

15:09:40

Euronext Dublin (XMSM)

0XL31000000000005MIGIE

272

44.30

EUR

15:09:51

Euronext Dublin (XMSM)

0XL31000000000005MIGIT

87

44.31

EUR

15:10:24

Euronext Dublin (XMSM)

0XL31000000000005MIGLP

131

44.30

EUR

15:10:27

Euronext Dublin (XMSM)

0XL31000000000005MIGM7

234

44.31

EUR

15:10:31

Euronext Dublin (XMSM)

0XL31000000000005MIGMV

22

44.32

EUR

15:10:54

Euronext Dublin (XMSM)

0XL31000000000005MIGO2

194

44.32

EUR

15:10:54

Euronext Dublin (XMSM)

0XL31000000000005MIGO3

16

44.31

EUR

15:11:00

Euronext Dublin (XMSM)

0XL31000000000005MIGOI

19

44.31

EUR

15:11:00

Euronext Dublin (XMSM)

0XL31000000000005MIGOJ

266

44.31

EUR

15:11:01

Euronext Dublin (XMSM)

0XL31000000000005MIGOL

300

44.30

EUR

15:11:05

Euronext Dublin (XMSM)

0XL31000000000005MIGPF

62

44.30

EUR

15:11:05

Euronext Dublin (XMSM)

0XL31000000000005MIGPG

98

44.30

EUR

15:11:05

Euronext Dublin (XMSM)

0XL31000000000005MIGPH

279

44.30

EUR

15:11:05

Euronext Dublin (XMSM)

0XL31000000000005MIGPI

72

44.25

EUR

15:11:08

Euronext Dublin (XMSM)

0XL31000000000005MIGQD

401

44.27

EUR

15:12:05

Euronext Dublin (XMSM)

0XL31000000000005MIGUN

245

44.26

EUR

15:12:14

Euronext Dublin (XMSM)

0XL31000000000005MIGV3

412

44.25

EUR

15:12:35

Euronext Dublin (XMSM)

0XL31000000000005MIH11

150

44.24

EUR

15:12:42

Euronext Dublin (XMSM)

0XL31000000000005MIH1E

374

44.24

EUR

15:12:42

Euronext Dublin (XMSM)

0XL31000000000005MIH1F

5

44.25

EUR

15:13:31

Euronext Dublin (XMSM)

0XL31000000000005MIH3H

89

44.25

EUR

15:13:31

Euronext Dublin (XMSM)

0XL31000000000005MIH3I

129

44.25

EUR

15:13:31

Euronext Dublin (XMSM)

0XL31000000000005MIH3J

253

44.24

EUR

15:14:10

Euronext Dublin (XMSM)

0XL31000000000005MIH6H

156

44.25

EUR

15:14:46

Euronext Dublin (XMSM)

0XL31000000000005MIH9F

149

44.24

EUR

15:15:15

Euronext Dublin (XMSM)

0XL31000000000005MIHB1

77

44.24

EUR

15:15:15

Euronext Dublin (XMSM)

0XL31000000000005MIHB2

132

44.23

EUR

15:15:16

Euronext Dublin (XMSM)

0XL31000000000005MIHBD

211

44.23

EUR

15:15:18

Euronext Dublin (XMSM)

0XL31000000000005MIHBN

74

44.22

EUR

15:15:23

Euronext Dublin (XMSM)

0XL31000000000005MIHC6

90

44.22

EUR

15:15:24

Euronext Dublin (XMSM)

0XL31000000000005MIHCF

292

44.25

EUR

15:16:32

Euronext Dublin (XMSM)

0XL31000000000005MIHGP

108

44.26

EUR

15:17:12

Euronext Dublin (XMSM)

0XL31000000000005MIHJ6

32

44.26

EUR

15:17:12

Euronext Dublin (XMSM)

0XL31000000000005MIHJ7

568

44.25

EUR

15:17:21

Euronext Dublin (XMSM)

0XL31000000000005MIHJT

61

44.25

EUR

15:17:21

Euronext Dublin (XMSM)

0XL31000000000005MIHJU

38

44.25

EUR

15:18:06

Euronext Dublin (XMSM)

0XL31000000000005MIHMI

124

44.25

EUR

15:18:06

Euronext Dublin (XMSM)

0XL31000000000005MIHMJ

124

44.25

EUR

15:18:06

Euronext Dublin (XMSM)

0XL31000000000005MIHMK

227

44.24

EUR

15:18:11

Euronext Dublin (XMSM)

0XL31000000000005MIHN0

254

44.24

EUR

15:18:13

Euronext Dublin (XMSM)

0XL31000000000005MIHNE

910

44.24

EUR

15:18:13

Euronext Dublin (XMSM)

0XL31000000000005MIHNF

20

44.24

EUR

15:18:15

Euronext Dublin (XMSM)

0XL31000000000005MIHNS

50

44.24

EUR

15:18:15

Euronext Dublin (XMSM)

0XL31000000000005MIHNT

9

44.24

EUR

15:18:15

Euronext Dublin (XMSM)

0XL31000000000005MIHNU

140

44.22

EUR

15:18:16

Euronext Dublin (XMSM)

0XL31000000000005MIHO0

4

44.22

EUR

15:18:17

Euronext Dublin (XMSM)

0XL31000000000005MIHO5

54

44.22

EUR

15:18:17

Euronext Dublin (XMSM)

0XL31000000000005MIHO6

14

44.22

EUR

15:18:17

Euronext Dublin (XMSM)

0XL31000000000005MIHO7

141

44.22

EUR

15:18:17

Euronext Dublin (XMSM)

0XL31000000000005MIHO8

149

44.25

EUR

15:19:53

Euronext Dublin (XMSM)

0XL31000000000005MIHTR

117

44.24

EUR

15:21:20

Euronext Dublin (XMSM)

0XL31000000000005MII1N

242

44.24

EUR

15:21:27

Euronext Dublin (XMSM)

0XL31000000000005MII24

3

44.24

EUR

15:21:43

Euronext Dublin (XMSM)

0XL31000000000005MII2K

150

44.24

EUR

15:21:43

Euronext Dublin (XMSM)

0XL31000000000005MII2L

124

44.24

EUR

15:21:43

Euronext Dublin (XMSM)

0XL31000000000005MII2M

124

44.24

EUR

15:21:43

Euronext Dublin (XMSM)

0XL31000000000005MII2N

474

44.23

EUR

15:21:58

Euronext Dublin (XMSM)

0XL31000000000005MII30

323

44.23

EUR

15:21:58

Euronext Dublin (XMSM)

0XL31000000000005MII31

23

44.22

EUR

15:22:44

Euronext Dublin (XMSM)

0XL31000000000005MII6D

300

44.22

EUR

15:22:44

Euronext Dublin (XMSM)

0XL31000000000005MII6E

13

44.22

EUR

15:22:44

Euronext Dublin (XMSM)

0XL31000000000005MII6F

307

44.21

EUR

15:22:45

Euronext Dublin (XMSM)

0XL31000000000005MII6G

34

44.21

EUR

15:23:17

Euronext Dublin (XMSM)

0XL31000000000005MII7I

201

44.21

EUR

15:23:17

Euronext Dublin (XMSM)

0XL31000000000005MII7J

29

44.21

EUR

15:23:17

Euronext Dublin (XMSM)

0XL31000000000005MII7K

170

44.22

EUR

15:24:01

Euronext Dublin (XMSM)

0XL31000000000005MII9V

125

44.22

EUR

15:24:08

Euronext Dublin (XMSM)

0XL31000000000005MIIAC

55

44.21

EUR

15:24:40

Euronext Dublin (XMSM)

0XL31000000000005MIIBR

300

44.21

EUR

15:24:40

Euronext Dublin (XMSM)

0XL31000000000005MIIBS

171

44.21

EUR

15:24:40

Euronext Dublin (XMSM)

0XL31000000000005MIIBT

423

44.21

EUR

15:24:48

Euronext Dublin (XMSM)

0XL31000000000005MIICQ

91

44.20

EUR

15:24:49

Euronext Dublin (XMSM)

0XL31000000000005MIICS

19

44.20

EUR

15:25:07

Euronext Dublin (XMSM)

0XL31000000000005MIIE9

300

44.20

EUR

15:25:07

Euronext Dublin (XMSM)

0XL31000000000005MIIEA

18

44.20

EUR

15:25:07

Euronext Dublin (XMSM)

0XL31000000000005MIIEB

314

44.19

EUR

15:26:20

Euronext Dublin (XMSM)

0XL31000000000005MIIJ2

103

44.19

EUR

15:26:25

Euronext Dublin (XMSM)

0XL31000000000005MIIJA

150

44.19

EUR

15:26:25

Euronext Dublin (XMSM)

0XL31000000000005MIIJB

36

44.19

EUR

15:26:26

Euronext Dublin (XMSM)

0XL31000000000005MIIJC

12

44.19

EUR

15:26:26

Euronext Dublin (XMSM)

0XL31000000000005MIIJD

31

44.18

EUR

15:26:30

Euronext Dublin (XMSM)

0XL31000000000005MIIJG

124

44.18

EUR

15:26:30

Euronext Dublin (XMSM)

0XL31000000000005MIIJH

17

44.18

EUR

15:26:30

Euronext Dublin (XMSM)

0XL31000000000005MIIJI

67

44.18

EUR

15:26:31

Euronext Dublin (XMSM)

0XL31000000000005MIIJK

116

44.18

EUR

15:26:33

Euronext Dublin (XMSM)

0XL31000000000005MIIJN

85

44.17

EUR

15:26:53

Euronext Dublin (XMSM)

0XL31000000000005MIIK8

19

44.17

EUR

15:26:58

Euronext Dublin (XMSM)

0XL31000000000005MIIKD

143

44.17

EUR

15:27:31

Euronext Dublin (XMSM)

0XL31000000000005MIINM

182

44.17

EUR

15:27:36

Euronext Dublin (XMSM)

0XL31000000000005MIINT

84

44.16

EUR

15:28:08

Euronext Dublin (XMSM)

0XL31000000000005MIIP5

120

44.16

EUR

15:28:08

Euronext Dublin (XMSM)

0XL31000000000005MIIP6

63

44.16

EUR

15:28:55

Euronext Dublin (XMSM)

0XL31000000000005MIIRC

65

44.15

EUR

15:29:08

Euronext Dublin (XMSM)

0XL31000000000005MIIRO

68

44.15

EUR

15:29:08

Euronext Dublin (XMSM)

0XL31000000000005MIIRP

59

44.14

EUR

15:29:09

Euronext Dublin (XMSM)

0XL31000000000005MIIS9

32

44.14

EUR

15:29:09

Euronext Dublin (XMSM)

0XL31000000000005MIISA

218

44.17

EUR

15:29:46

Euronext Dublin (XMSM)

0XL31000000000005MIIUL

150

44.17

EUR

15:30:03

Euronext Dublin (XMSM)

0XL31000000000005MIIV9

264

44.17

EUR

15:30:03

Euronext Dublin (XMSM)

0XL31000000000005MIIVA

150

44.16

EUR

15:30:03

Euronext Dublin (XMSM)

0XL31000000000005MIIVB

56

44.16

EUR

15:30:03

Euronext Dublin (XMSM)

0XL31000000000005MIIVC

150

44.17

EUR

15:30:13

Euronext Dublin (XMSM)

0XL31000000000005MIJ0A

124

44.17

EUR

15:30:13

Euronext Dublin (XMSM)

0XL31000000000005MIJ0B

3

44.17

EUR

15:30:22

Euronext Dublin (XMSM)

0XL31000000000005MIJ0J

1

44.17

EUR

15:30:22

Euronext Dublin (XMSM)

0XL31000000000005MIJ0K

159

44.17

EUR

15:30:22

Euronext Dublin (XMSM)

0XL31000000000005MIJ0M

73

44.17

EUR

15:30:22

Euronext Dublin (XMSM)

0XL31000000000005MIJ0L

509

44.17

EUR

15:30:27

Euronext Dublin (XMSM)

0XL31000000000005MIJ0Q

519

44.17

EUR

15:30:32

Euronext Dublin (XMSM)

0XL31000000000005MIJ15

18

44.17

EUR

15:31:11

Euronext Dublin (XMSM)

0XL31000000000005MIJ36

124

44.17

EUR

15:31:11

Euronext Dublin (XMSM)

0XL31000000000005MIJ37

333

44.17

EUR

15:31:11

Euronext Dublin (XMSM)

0XL31000000000005MIJ38

96

44.17

EUR

15:31:15

Euronext Dublin (XMSM)

0XL31000000000005MIJ3I

105

44.17

EUR

15:31:21

Euronext Dublin (XMSM)

0XL31000000000005MIJ3P

538

44.16

EUR

15:31:42

Euronext Dublin (XMSM)

0XL31000000000005MIJ4P

10

44.15

EUR

15:31:46

Euronext Dublin (XMSM)

0XL31000000000005MIJ52

200

44.15

EUR

15:31:46

Euronext Dublin (XMSM)

0XL31000000000005MIJ53

156

44.15

EUR

15:31:46

Euronext Dublin (XMSM)

0XL31000000000005MIJ54

150

44.20

EUR

15:33:57

Euronext Dublin (XMSM)

0XL31000000000005MIJB1

116

44.20

EUR

15:33:57

Euronext Dublin (XMSM)

0XL31000000000005MIJB2

262

44.19

EUR

15:34:12

Euronext Dublin (XMSM)

0XL31000000000005MIJCA

221

44.21

EUR

15:35:17

Euronext Dublin (XMSM)

0XL31000000000005MIJF2

53

44.21

EUR

15:35:24

Euronext Dublin (XMSM)

0XL31000000000005MIJF9

108

44.20

EUR

15:35:25

Euronext Dublin (XMSM)

0XL31000000000005MIJFD

6

44.20

EUR

15:35:25

Euronext Dublin (XMSM)

0XL31000000000005MIJFE

86

44.20

EUR

15:35:26

Euronext Dublin (XMSM)

0XL31000000000005MIJFF

177

44.19

EUR

15:35:29

Euronext Dublin (XMSM)

0XL31000000000005MIJFL

8

44.19

EUR

15:35:29

Euronext Dublin (XMSM)

0XL31000000000005MIJFM

150

44.19

EUR

15:35:36

Euronext Dublin (XMSM)

0XL31000000000005MIJG4

66

44.23

EUR

15:36:36

Euronext Dublin (XMSM)

0XL31000000000005MIJK5

194

44.24

EUR

15:36:36

Euronext Dublin (XMSM)

0XL31000000000005MIJK4

124

44.27

EUR

15:37:12

Euronext Dublin (XMSM)

0XL31000000000005MIJM8

150

44.27

EUR

15:37:12

Euronext Dublin (XMSM)

0XL31000000000005MIJM9

124

44.27

EUR

15:37:12

Euronext Dublin (XMSM)

0XL31000000000005MIJMA

124

44.27

EUR

15:37:12

Euronext Dublin (XMSM)

0XL31000000000005MIJMB

81

44.28

EUR

15:37:35

Euronext Dublin (XMSM)

0XL31000000000005MIJN8

145

44.28

EUR

15:37:35

Euronext Dublin (XMSM)

0XL31000000000005MIJN9

45

44.28

EUR

15:37:35

Euronext Dublin (XMSM)

0XL31000000000005MIJNA

18

44.28

EUR

15:37:35

Euronext Dublin (XMSM)

0XL31000000000005MIJNB

150

44.29

EUR

15:38:48

Euronext Dublin (XMSM)

0XL31000000000005MIJRD

1138

44.29

EUR

15:38:48

Euronext Dublin (XMSM)

0XL31000000000005MIJRE

121

44.29

EUR

15:38:48

Euronext Dublin (XMSM)

0XL31000000000005MIJRF

124

44.29

EUR

15:38:48

Euronext Dublin (XMSM)

0XL31000000000005MIJRG

124

44.29

EUR

15:38:48

Euronext Dublin (XMSM)

0XL31000000000005MIJRH

150

44.29

EUR

15:38:48

Euronext Dublin (XMSM)

0XL31000000000005MIJRJ

187

44.29

EUR

15:38:48

Euronext Dublin (XMSM)

0XL31000000000005MIJRI

508

44.29

EUR

15:39:05

Euronext Dublin (XMSM)

0XL31000000000005MIJSP

337

44.29

EUR

15:39:08

Euronext Dublin (XMSM)

0XL31000000000005MIJST

14

44.29

EUR

15:39:43

Euronext Dublin (XMSM)

0XL31000000000005MIJTU

123

44.29

EUR

15:39:43

Euronext Dublin (XMSM)

0XL31000000000005MIJU0

264

44.29

EUR

15:39:43

Euronext Dublin (XMSM)

0XL31000000000005MIJU1

295

44.28

EUR

15:39:44

Euronext Dublin (XMSM)

0XL31000000000005MIJU7

280

44.28

EUR

15:39:48

Euronext Dublin (XMSM)

0XL31000000000005MIJUF

100

44.29

EUR

15:40:32

Euronext Dublin (XMSM)

0XL31000000000005MIK03

32

44.29

EUR

15:40:32

Euronext Dublin (XMSM)

0XL31000000000005MIK04

150

44.28

EUR

15:40:54

Euronext Dublin (XMSM)

0XL31000000000005MIK13

168

44.28

EUR

15:40:54

Euronext Dublin (XMSM)

0XL31000000000005MIK14

231

44.27

EUR

15:40:59

Euronext Dublin (XMSM)

0XL31000000000005MIK1E

66

44.31

EUR

15:41:58

Euronext Dublin (XMSM)

0XL31000000000005MIK3P

57

44.31

EUR

15:41:58

Euronext Dublin (XMSM)

0XL31000000000005MIK3Q

506

44.30

EUR

15:42:19

Euronext Dublin (XMSM)

0XL31000000000005MIK4O

46

44.30

EUR

15:42:30

Euronext Dublin (XMSM)

0XL31000000000005MIK5C

1009

44.30

EUR

15:42:30

Euronext Dublin (XMSM)

0XL31000000000005MIK5B

134

44.30

EUR

15:42:30

Euronext Dublin (XMSM)

0XL31000000000005MIK5D

262

44.30

EUR

15:42:36

Euronext Dublin (XMSM)

0XL31000000000005MIK5G

236

44.30

EUR

15:42:36

Euronext Dublin (XMSM)

0XL31000000000005MIK5H

51

44.29

EUR

15:43:16

Euronext Dublin (XMSM)

0XL31000000000005MIK7C

349

44.29

EUR

15:43:16

Euronext Dublin (XMSM)

0XL31000000000005MIK7D

290

44.30

EUR

15:43:55

Euronext Dublin (XMSM)

0XL31000000000005MIK8R

150

44.30

EUR

15:43:55

Euronext Dublin (XMSM)

0XL31000000000005MIK8Q

38

44.30

EUR

15:44:03

Euronext Dublin (XMSM)

0XL31000000000005MIK9H

310

44.30

EUR

15:44:03

Euronext Dublin (XMSM)

0XL31000000000005MIK9I

150

44.30

EUR

15:44:16

Euronext Dublin (XMSM)

0XL31000000000005MIKA9

115

44.30

EUR

15:44:16

Euronext Dublin (XMSM)

0XL31000000000005MIKAA

12

44.29

EUR

15:44:18

Euronext Dublin (XMSM)

0XL31000000000005MIKAI

100

44.29

EUR

15:44:18

Euronext Dublin (XMSM)

0XL31000000000005MIKAJ

200

44.29

EUR

15:44:18

Euronext Dublin (XMSM)

0XL31000000000005MIKAK

43

44.29

EUR

15:44:18

Euronext Dublin (XMSM)

0XL31000000000005MIKAL

103

44.29

EUR

15:44:23

Euronext Dublin (XMSM)

0XL31000000000005MIKAU

110

44.28

EUR

15:44:24

Euronext Dublin (XMSM)

0XL31000000000005MIKB5

135

44.28

EUR

15:44:30

Euronext Dublin (XMSM)

0XL31000000000005MIKBP

13

44.27

EUR

15:44:32

Euronext Dublin (XMSM)

0XL31000000000005MIKBT

126

44.27

EUR

15:44:32

Euronext Dublin (XMSM)

0XL31000000000005MIKBU

130

44.27

EUR

15:44:36

Euronext Dublin (XMSM)

0XL31000000000005MIKC8

52

44.28

EUR

15:46:41

Euronext Dublin (XMSM)

0XL31000000000005MIKHM

124

44.28

EUR

15:46:41

Euronext Dublin (XMSM)

0XL31000000000005MIKHN

150

44.28

EUR

15:46:41

Euronext Dublin (XMSM)

0XL31000000000005MIKHO

251

44.30

EUR

15:47:19

Euronext Dublin (XMSM)

0XL31000000000005MIKKA

98

44.30

EUR

15:47:19

Euronext Dublin (XMSM)

0XL31000000000005MIKKB

86

44.30

EUR

15:47:19

Euronext Dublin (XMSM)

0XL31000000000005MIKKC

189

44.30

EUR

15:47:19

Euronext Dublin (XMSM)

0XL31000000000005MIKKD

124

44.30

EUR

15:47:20

Euronext Dublin (XMSM)

0XL31000000000005MIKKE

124

44.30

EUR

15:47:20

Euronext Dublin (XMSM)

0XL31000000000005MIKKF

141

44.30

EUR

15:47:49

Euronext Dublin (XMSM)

0XL31000000000005MIKM0

60

44.30

EUR

15:47:49

Euronext Dublin (XMSM)

0XL31000000000005MIKM1

60

44.30

EUR

15:47:52

Euronext Dublin (XMSM)

0XL31000000000005MIKM9

124

44.30

EUR

15:47:52

Euronext Dublin (XMSM)

0XL31000000000005MIKMA

124

44.30

EUR

15:47:52

Euronext Dublin (XMSM)

0XL31000000000005MIKMB

192

44.30

EUR

15:47:52

Euronext Dublin (XMSM)

0XL31000000000005MIKMC

60

44.30

EUR

15:47:54

Euronext Dublin (XMSM)

0XL31000000000005MIKMF

124

44.30

EUR

15:47:54

Euronext Dublin (XMSM)

0XL31000000000005MIKMG

124

44.30

EUR

15:47:54

Euronext Dublin (XMSM)

0XL31000000000005MIKMH

192

44.30

EUR

15:47:54

Euronext Dublin (XMSM)

0XL31000000000005MIKMI

38

44.30

EUR

15:47:54

Euronext Dublin (XMSM)

0XL31000000000005MIKMJ

734

44.30

EUR

15:48:07

Euronext Dublin (XMSM)

0XL31000000000005MIKNN

220

44.29

EUR

15:48:11

Euronext Dublin (XMSM)

0XL31000000000005MIKNT

15

44.28

EUR

15:48:34

Euronext Dublin (XMSM)

0XL31000000000005MIKPE

80

44.28

EUR

15:48:34

Euronext Dublin (XMSM)

0XL31000000000005MIKPF

120

44.28

EUR

15:48:34

Euronext Dublin (XMSM)

0XL31000000000005MIKPG

40

44.28

EUR

15:48:34

Euronext Dublin (XMSM)

0XL31000000000005MIKPH

20

44.28

EUR

15:48:34

Euronext Dublin (XMSM)

0XL31000000000005MIKPI

40

44.28

EUR

15:48:34

Euronext Dublin (XMSM)

0XL31000000000005MIKPJ

29

44.28

EUR

15:48:34

Euronext Dublin (XMSM)

0XL31000000000005MIKPK

150

44.28

EUR

15:48:37

Euronext Dublin (XMSM)

0XL31000000000005MIKPU

16

44.28

EUR

15:48:37

Euronext Dublin (XMSM)

0XL31000000000005MIKPV

150

44.27

EUR

15:48:55

Euronext Dublin (XMSM)

0XL31000000000005MIKQV

17

44.27

EUR

15:48:55

Euronext Dublin (XMSM)

0XL31000000000005MIKR0

18

44.27

EUR

15:48:55

Euronext Dublin (XMSM)

0XL31000000000005MIKR1

78

44.27

EUR

15:48:55

Euronext Dublin (XMSM)

0XL31000000000005MIKR2

113

44.27

EUR

15:48:56

Euronext Dublin (XMSM)

0XL31000000000005MIKR8

195

44.26

EUR

15:49:04

Euronext Dublin (XMSM)

0XL31000000000005MIKRL

122

44.26

EUR

15:49:11

Euronext Dublin (XMSM)

0XL31000000000005MIKSA

120

44.25

EUR

15:49:12

Euronext Dublin (XMSM)

0XL31000000000005MIKSD

161

44.30

EUR

15:50:13

Euronext Dublin (XMSM)

0XL31000000000005MIL04

142

44.29

EUR

15:50:43

Euronext Dublin (XMSM)

0XL31000000000005MIL22

13

44.29

EUR

15:50:43

Euronext Dublin (XMSM)

0XL31000000000005MIL26

77

44.29

EUR

15:50:43

Euronext Dublin (XMSM)

0XL31000000000005MIL27

229

44.28

EUR

15:50:44

Euronext Dublin (XMSM)

0XL31000000000005MIL2D

157

44.28

EUR

15:50:44

Euronext Dublin (XMSM)

0XL31000000000005MIL2G

101

44.27

EUR

15:50:46

Euronext Dublin (XMSM)

0XL31000000000005MIL34

63

44.27

EUR

15:50:46

Euronext Dublin (XMSM)

0XL31000000000005MIL35

35

44.27

EUR

15:50:47

Euronext Dublin (XMSM)

0XL31000000000005MIL3A

58

44.27

EUR

15:50:47

Euronext Dublin (XMSM)

0XL31000000000005MIL3B

13

44.26

EUR

15:50:48

Euronext Dublin (XMSM)

0XL31000000000005MIL3C

66

44.26

EUR

15:50:51

Euronext Dublin (XMSM)

0XL31000000000005MIL3I

75

44.26

EUR

15:50:51

Euronext Dublin (XMSM)

0XL31000000000005MIL3J

18

44.26

EUR

15:50:51

Euronext Dublin (XMSM)

0XL31000000000005MIL3K

9

44.26

EUR

15:50:54

Euronext Dublin (XMSM)

0XL31000000000005MIL3P

70

44.28

EUR

15:51:13

Euronext Dublin (XMSM)

0XL31000000000005MIL4I

17

44.28

EUR

15:51:13

Euronext Dublin (XMSM)

0XL31000000000005MIL4J

69

44.29

EUR

15:51:56

Euronext Dublin (XMSM)

0XL31000000000005MIL6L

201

44.29

EUR

15:51:56

Euronext Dublin (XMSM)

0XL31000000000005MIL6M

150

44.28

EUR

15:52:06

Euronext Dublin (XMSM)

0XL31000000000005MIL75

84

44.28

EUR

15:52:06

Euronext Dublin (XMSM)

0XL31000000000005MIL76

78

44.27

EUR

15:52:10

Euronext Dublin (XMSM)

0XL31000000000005MIL7J

15

44.27

EUR

15:52:19

Euronext Dublin (XMSM)

0XL31000000000005MIL85

21

44.27

EUR

15:52:19

Euronext Dublin (XMSM)

0XL31000000000005MIL86

38

44.27

EUR

15:52:19

Euronext Dublin (XMSM)

0XL31000000000005MIL89

144

44.27

EUR

15:52:25

Euronext Dublin (XMSM)

0XL31000000000005MIL8O

95

44.27

EUR

15:53:26

Euronext Dublin (XMSM)

0XL31000000000005MILB8

206

44.27

EUR

15:54:05

Euronext Dublin (XMSM)

0XL31000000000005MILDN

97

44.28

EUR

15:54:30

Euronext Dublin (XMSM)

0XL31000000000005MILED

128

44.28

EUR

15:54:30

Euronext Dublin (XMSM)

0XL31000000000005MILEE

140

44.29

EUR

15:55:15

Euronext Dublin (XMSM)

0XL31000000000005MILGJ

75

44.29

EUR

15:55:15

Euronext Dublin (XMSM)

0XL31000000000005MILGK

161

44.29

EUR

15:55:17

Euronext Dublin (XMSM)

0XL31000000000005MILGM

57

44.29

EUR

15:55:17

Euronext Dublin (XMSM)

0XL31000000000005MILGN

170

44.28

EUR

15:55:17

Euronext Dublin (XMSM)

0XL31000000000005MILGO

76

44.28

EUR

15:55:19

Euronext Dublin (XMSM)

0XL31000000000005MILGR

70

44.28

EUR

15:55:53

Euronext Dublin (XMSM)

0XL31000000000005MILHV

138

44.28

EUR

15:55:53

Euronext Dublin (XMSM)

0XL31000000000005MILI0

278

44.29

EUR

15:56:19

Euronext Dublin (XMSM)

0XL31000000000005MILK7

150

44.28

EUR

15:56:40

Euronext Dublin (XMSM)

0XL31000000000005MILL0

2

44.28

EUR

15:56:40

Euronext Dublin (XMSM)

0XL31000000000005MILL1

233

44.29

EUR

15:57:12

Euronext Dublin (XMSM)

0XL31000000000005MILN4

107

44.29

EUR

15:57:33

Euronext Dublin (XMSM)

0XL31000000000005MILON

150

44.28

EUR

15:57:39

Euronext Dublin (XMSM)

0XL31000000000005MILPQ

105

44.28

EUR

15:57:39

Euronext Dublin (XMSM)

0XL31000000000005MILPR

146

44.31

EUR

15:58:01

Euronext Dublin (XMSM)

0XL31000000000005MILT0

103

44.31

EUR

15:58:01

Euronext Dublin (XMSM)

0XL31000000000005MILT1

164

44.31

EUR

15:58:01

Euronext Dublin (XMSM)

0XL31000000000005MILT2

237

44.30

EUR

15:58:21

Euronext Dublin (XMSM)

0XL31000000000005MILU8

105

44.30

EUR

15:58:21

Euronext Dublin (XMSM)

0XL31000000000005MILU9

97

44.30

EUR

15:58:22

Euronext Dublin (XMSM)

0XL31000000000005MILUE

49

44.30

EUR

15:59:25

Euronext Dublin (XMSM)

0XL31000000000005MIM1N

113

44.30

EUR

15:59:39

Euronext Dublin (XMSM)

0XL31000000000005MIM3G

79

44.29

EUR

15:59:39

Euronext Dublin (XMSM)

0XL31000000000005MIM3I

176

44.29

EUR

15:59:39

Euronext Dublin (XMSM)

0XL31000000000005MIM3J

60

44.29

EUR

15:59:41

Euronext Dublin (XMSM)

0XL31000000000005MIM3M

50

44.29

EUR

15:59:41

Euronext Dublin (XMSM)

0XL31000000000005MIM3N

103

44.30

EUR

16:00:12

Euronext Dublin (XMSM)

0XL31000000000005MIM70

97

44.30

EUR

16:00:12

Euronext Dublin (XMSM)

0XL31000000000005MIM71

89

44.31

EUR

16:00:34

Euronext Dublin (XMSM)

0XL31000000000005MIM89

150

44.31

EUR

16:00:41

Euronext Dublin (XMSM)

0XL31000000000005MIM8Q

147

44.31

EUR

16:00:42

Euronext Dublin (XMSM)

0XL31000000000005MIM8R

21

44.31

EUR

16:00:42

Euronext Dublin (XMSM)

0XL31000000000005MIM8S

169

44.30

EUR

16:01:55

Euronext Dublin (XMSM)

0XL31000000000005MIMC9

278

44.29

EUR

16:02:19

Euronext Dublin (XMSM)

0XL31000000000005MIMDJ

150

44.29

EUR

16:02:23

Euronext Dublin (XMSM)

0XL31000000000005MIMDN

36

44.29

EUR

16:02:23

Euronext Dublin (XMSM)

0XL31000000000005MIMDO

46

44.29

EUR

16:02:23

Euronext Dublin (XMSM)

0XL31000000000005MIMDP

98

44.28

EUR

16:02:52

Euronext Dublin (XMSM)

0XL31000000000005MIMEV

120

44.28

EUR

16:03:05

Euronext Dublin (XMSM)

0XL31000000000005MIMFN

150

44.30

EUR

16:04:02

Euronext Dublin (XMSM)

0XL31000000000005MIMHE

19

44.30

EUR

16:04:02

Euronext Dublin (XMSM)

0XL31000000000005MIMHF

177

44.30

EUR

16:05:00

Euronext Dublin (XMSM)

0XL31000000000005MIMKI

200

44.29

EUR

16:05:02

Euronext Dublin (XMSM)

0XL31000000000005MIMKV

1

44.29

EUR

16:05:02

Euronext Dublin (XMSM)

0XL31000000000005MIML7

48

44.28

EUR

16:05:03

Euronext Dublin (XMSM)

0XL31000000000005MIMLL

230

44.29

EUR

16:05:14

Euronext Dublin (XMSM)

0XL31000000000005MIMM0

57

44.28

EUR

16:05:18

Euronext Dublin (XMSM)

0XL31000000000005MIMMC

91

44.28

EUR

16:05:24

Euronext Dublin (XMSM)

0XL31000000000005MIMMP

8

44.31

EUR

16:06:53

Euronext Dublin (XMSM)

0XL31000000000005MIMQJ

150

44.31

EUR

16:06:53

Euronext Dublin (XMSM)

0XL31000000000005MIMQK

92

44.31

EUR

16:06:53

Euronext Dublin (XMSM)

0XL31000000000005MIMQL

150

44.31

EUR

16:07:18

Euronext Dublin (XMSM)

0XL31000000000005MIMSG

300

44.31

EUR

16:07:18

Euronext Dublin (XMSM)

0XL31000000000005MIMSH

239

44.31

EUR

16:07:18

Euronext Dublin (XMSM)

0XL31000000000005MIMSI

86

44.31

EUR

16:07:18

Euronext Dublin (XMSM)

0XL31000000000005MIMSJ

392

44.31

EUR

16:07:18

Euronext Dublin (XMSM)

0XL31000000000005MIMSK

67

44.31

EUR

16:07:18

Euronext Dublin (XMSM)

0XL31000000000005MIMSL

124

44.31

EUR

16:07:18

Euronext Dublin (XMSM)

0XL31000000000005MIMSM

124

44.31

EUR

16:07:18

Euronext Dublin (XMSM)

0XL31000000000005MIMSN

130

44.31

EUR

16:07:18

Euronext Dublin (XMSM)

0XL31000000000005MIMSO

67

44.31

EUR

16:08:14

Euronext Dublin (XMSM)

0XL31000000000005MIMVN

106

44.31

EUR

16:08:14

Euronext Dublin (XMSM)

0XL31000000000005MIMVO

481

44.30

EUR

16:08:59

Euronext Dublin (XMSM)

0XL31000000000005MIN1V

300

44.30

EUR

16:08:59

Euronext Dublin (XMSM)

0XL31000000000005MIN20

286

44.30

EUR

16:08:59

Euronext Dublin (XMSM)

0XL31000000000005MIN21

611

44.30

EUR

16:08:59

Euronext Dublin (XMSM)

0XL31000000000005MIN22

529

44.29

EUR

16:11:27

Euronext Dublin (XMSM)

0XL31000000000005MINB7

139

44.28

EUR

16:11:31

Euronext Dublin (XMSM)

0XL31000000000005MINBG

28

44.28

EUR

16:11:31

Euronext Dublin (XMSM)

0XL31000000000005MINBI

24

44.28

EUR

16:11:37

Euronext Dublin (XMSM)

0XL31000000000005MINC8

24

44.29

EUR

16:11:47

Euronext Dublin (XMSM)

0XL31000000000005MINCR

2

44.29

EUR

16:11:47

Euronext Dublin (XMSM)

0XL31000000000005MINCS

3

44.29

EUR

16:11:47

Euronext Dublin (XMSM)

0XL31000000000005MINCT

838

44.29

EUR

16:11:47

Euronext Dublin (XMSM)

0XL31000000000005MINCV

51

44.29

EUR

16:11:58

Euronext Dublin (XMSM)

0XL31000000000005MINDB

118

44.29

EUR

16:11:58

Euronext Dublin (XMSM)

0XL31000000000005MINDC

124

44.29

EUR

16:11:58

Euronext Dublin (XMSM)

0XL31000000000005MINDD

124

44.29

EUR

16:11:58

Euronext Dublin (XMSM)

0XL31000000000005MINDE

450

44.30

EUR

16:12:44

Euronext Dublin (XMSM)

0XL31000000000005MING2

118

44.30

EUR

16:12:44

Euronext Dublin (XMSM)

0XL31000000000005MING3

1190

44.30

EUR

16:12:44

Euronext Dublin (XMSM)

0XL31000000000005MING4

86

44.30

EUR

16:12:45

Euronext Dublin (XMSM)

0XL31000000000005MING8

173

44.30

EUR

16:12:45

Euronext Dublin (XMSM)

0XL31000000000005MING9

1

44.29

EUR

16:12:49

Euronext Dublin (XMSM)

0XL31000000000005MINGH

148

44.29

EUR

16:13:01

Euronext Dublin (XMSM)

0XL31000000000005MINH2

112

44.29

EUR

16:13:34

Euronext Dublin (XMSM)

0XL31000000000005MINIM

187

44.28

EUR

16:13:35

Euronext Dublin (XMSM)

0XL31000000000005MINIQ

150

44.28

EUR

16:13:35

Euronext Dublin (XMSM)

0XL31000000000005MINJ1

775

44.28

EUR

16:13:35

Euronext Dublin (XMSM)

0XL31000000000005MINJ2

230

44.28

EUR

16:13:42

Euronext Dublin (XMSM)

0XL31000000000005MINK0

125

44.27

EUR

16:13:44

Euronext Dublin (XMSM)

0XL31000000000005MINK9

96

44.27

EUR

16:13:46

Euronext Dublin (XMSM)

0XL31000000000005MINKC

150

44.27

EUR

16:13:53

Euronext Dublin (XMSM)

0XL31000000000005MINKM

90

44.27

EUR

16:13:53

Euronext Dublin (XMSM)

0XL31000000000005MINKN

163

44.28

EUR

16:15:41

Euronext Dublin (XMSM)

0XL31000000000005MINQL

112

44.28

EUR

16:15:45

Euronext Dublin (XMSM)

0XL31000000000005MINQT

16

44.29

EUR

16:16:40

Euronext Dublin (XMSM)

0XL31000000000005MINU1

111

44.29

EUR

16:16:40

Euronext Dublin (XMSM)

0XL31000000000005MINU2

150

44.28

EUR

16:16:40

Euronext Dublin (XMSM)

0XL31000000000005MINU6

200

44.28

EUR

16:16:41

Euronext Dublin (XMSM)

0XL31000000000005MINUI

82

44.28

EUR

16:16:41

Euronext Dublin (XMSM)

0XL31000000000005MINUJ

235

44.27

EUR

16:17:17

Euronext Dublin (XMSM)

0XL31000000000005MIO04

87

44.27

EUR

16:17:18

Euronext Dublin (XMSM)

0XL31000000000005MIO08

177

44.27

EUR

16:17:19

Euronext Dublin (XMSM)

0XL31000000000005MIO0M

202

44.27

EUR

16:17:20

Euronext Dublin (XMSM)

0XL31000000000005MIO0R

106

44.26

EUR

16:17:20

Euronext Dublin (XMSM)

0XL31000000000005MIO10

85

44.26

EUR

16:17:44

Euronext Dublin (XMSM)

0XL31000000000005MIO2O

53

44.26

EUR

16:17:49

Euronext Dublin (XMSM)

0XL31000000000005MIO32

228

44.25

EUR

16:18:02

Euronext Dublin (XMSM)

0XL31000000000005MIO42

21

44.25

EUR

16:18:02

Euronext Dublin (XMSM)

0XL31000000000005MIO44

64

44.25

EUR

16:18:12

Euronext Dublin (XMSM)

0XL31000000000005MIO4O

130

44.25

EUR

16:18:13

Euronext Dublin (XMSM)

0XL31000000000005MIO4R

121

44.25

EUR

16:18:17

Euronext Dublin (XMSM)

0XL31000000000005MIO5A

151

44.25

EUR

16:18:19

Euronext Dublin (XMSM)

0XL31000000000005MIO5K

21

44.26

EUR

16:18:51

Euronext Dublin (XMSM)

0XL31000000000005MIO76

38

44.26

EUR

16:18:51

Euronext Dublin (XMSM)

0XL31000000000005MIO77

57

44.26

EUR

16:18:51

Euronext Dublin (XMSM)

0XL31000000000005MIO78

160

44.26

EUR

16:18:51

Euronext Dublin (XMSM)

0XL31000000000005MIO79

347

44.26

EUR

16:19:04

Euronext Dublin (XMSM)

0XL31000000000005MIO85

102

44.26

EUR

16:19:04

Euronext Dublin (XMSM)

0XL31000000000005MIO86

93

44.26

EUR

16:19:04

Euronext Dublin (XMSM)

0XL31000000000005MIO87

26

44.26

EUR

16:19:28

Euronext Dublin (XMSM)

0XL31000000000005MIO9V

177

44.26

EUR

16:19:28

Euronext Dublin (XMSM)

0XL31000000000005MIOA0

103

44.25

EUR

16:19:54

Euronext Dublin (XMSM)

0XL31000000000005MIOB9

 

 

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
 
 
POSNKDBPOBKDCBB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings