Sydbank

Transaction in Own Shares • Aug 21, 2023

Telefon +45 74 37 37 37 Telefax +45 74 37 35 36

Sydbank A/S CVR-nr. DK 12626509, Aabenraa sydbank.dk

Selskabsmeddelelse nr. 19/2023

1. august 2023

Aktietilbagekøb i Sydbank – transaktioner i uge 33

Sydbank offentliggjorde den 6. juli 2023 et aktietilbagekøbsprogram på 600 mio. kr. Aktietilbagekøbsprogrammet startede den 10. juli 2023 og vil være afsluttet senest den 31. januar 2024.

Aktietilbagekøbsprogrammet sker med henblik på nedsættelse af aktiekapitalen i Sydbank og gennemføres efter bestemmelserne i Europa-Parlamentets og Rådets forordning (EU) nr. 596/2014 af 16. april 2014 og EU Kommissionens delegerede forordning (EU) 2016/1052 af 8. marts 2016, samlet kaldet Safe Habour-reglerne.

Under aktietilbagekøbsprogrammet er gennemført følgende transaktioner:

	Antal	Gennemsnitlig	Transaktions
	aktier	købskurs	værdi (kr.)
Akkumuleret seneste
meddelelse	442.800		143.556.218,00
14. august 2023	10.000	336,36	3.363.600,00
15. august 2023	14.000	333,08	4.663.120,00
16. august 2023	13.000	333,72	4.338.360,00
17. august 2023	12.000	338,96	4.067.520,00
18. august 2023	10.000	334,81	3.348.100,00
I alt uge 33	59.000		19.780.700,00
I alt akkumuleret under
aktietilbagekøbsprogrammet	501.800		163.336.918,00

Alle transaktioner er foretaget i ISIN DK 0010311471 og gennemført af Danske Bank A/S på vegne Sydbank A/S.

Yderligere oplysninger om transaktionerne, jf. artikel 5 i Europa-Parlamentets og Rådets forordning (EU) nr. 596/2014 om markedsmisbrug og Kommissionens delegerede forordning, fremgår af vedhæftede bilag.

Efter ovenstående transaktioner ejer Sydbank i alt 506.061 egne aktier, svarende til 0,89 % af bankens aktiekapital.

Venlig hilsen

adm. direktør bankdirektør

Karen Frøsig Jørn Adam Møller

Volume	Price	Venue	Time CET
44		336 XCSE	20230814 9:00:01.797000	14.784
87		336,2 XCSE	20230814 9:04:02.697000	29.249
86		336,2 XCSE	20230814 9:09:57.012000	28.913
41		335,8 XCSE	20230814 9:10:41.577000	13.768
40		335,8 XCSE	20230814 9:10:41.577000	13.432
43		335,6 XCSE	20230814 9:10:41.587000	14.431
43		335,4 XCSE	20230814 9:10:41.593000	14.422
43		335 XCSE	20230814 9:12:34.120000	14.405
41		334,8 XCSE	20230814 9:12:34.130000	13.727
50		334,6 XCSE	20230814 9:18:07.160000	16.730
32		334,6 XCSE	20230814 9:18:07.160000	10.707
40		334,6 XCSE	20230814 9:18:07.160000	13.384
82		334,6 XCSE	20230814 9:21:17.465000	27.437
25		334,8 XCSE	20230814 9:24:33.992000	8.370
17		334,8 XCSE	20230814 9:24:33.992000	5.692
44		334,6 XCSE	20230814 9:25:09.731000	14.722
43		334,4 XCSE	20230814 9:27:53.091000	14.379
41		334 XCSE	20230814 9:28:00.155000	13.694
41		333,2 XCSE	20230814 9:30:39.422000	13.661
84		334 XCSE	20230814 9:35:32.158000	28.056
82		334,6 XCSE	20230814 9:43:12.533000	27.437
37		334,4 XCSE	20230814 9:43:41.102000	12.373
45		334,4 XCSE	20230814 9:43:41.102000	15.048
3		334,4 XCSE	20230814 9:43:41.102000	1.003
41		334,4 XCSE	20230814 9:43:44.545000	13.710
40		334,4 XCSE	20230814 9:43:44.545000	13.376
43		334,2 XCSE	20230814 9:45:50.381000	14.371
45		335,4 XCSE	20230814 9:53:09.876000	15.093
1		335,4 XCSE	20230814 9:53:33.867000	335
12		335,4 XCSE	20230814 9:53:55.477000	4.025
89		336,6 XCSE	20230814 10:03:39.772000	29.957
43		336,4 XCSE	20230814 10:05:33.673000	14.465
68		336,6 XCSE	20230814 10:08:42.082000	22.889
162		336,8 XCSE	20230814 10:10:58.949000	54.562
132		336,6 XCSE	20230814 10:12:12.907000	44.431
44		336,6 XCSE	20230814 10:12:12.907000	14.810
44		336,4 XCSE	20230814 10:13:02.647000	14.802
128		336,8 XCSE	20230814 10:23:01.629000	43.110
43		336,6 XCSE	20230814 10:28:59.130000	14.474
43		336,6 XCSE	20230814 10:28:59.130000	14.474
41		336,4 XCSE	20230814 10:30:00.563000	13.792
43		336,2 XCSE	20230814 10:30:53.364000	14.457
83		336,6 XCSE	20230814 10:36:46.247000	27.938
65		337 XCSE	20230814 10:50:02.342000	21.905
140		337 XCSE	20230814 10:50:02.342000	47.180
83		337 XCSE	20230814 10:53:10.760000	27.971
16		337 XCSE	20230814 10:53:10.760000	5.392
26		337 XCSE	20230814 10:53:10.760000	8.762
21		337 XCSE	20230814 10:57:35.530000	7.077
66		337 XCSE	20230814 10:57:35.530000	22.242
127		337,2 XCSE	20230814 11:10:12.929000	42.824
42		337,2 XCSE	20230814 11:10:12.929000	14.162
88		337 XCSE	20230814 11:11:09.526000	29.656
43		337 XCSE	20230814 11:11:09.531000	14.491
43		337 XCSE	20230814 11:15:19.104000	14.491
37		336,8 XCSE	20230814 11:16:29.107000	12.462
4		336,8 XCSE	20230814 11:16:29.107000	1.347
122		337 XCSE	20230814 11:22:42.562000	41.114

43	336,8 XCSE	20230814 11:22:48.992000	14.482
44	336,6 XCSE	20230814 11:32:20.380000	14.810
44	336,6 XCSE	20230814 11:32:20.380000	14.810
152	337 XCSE	20230814 11:39:04.114000	51.224
15	337 XCSE	20230814 11:39:04.114000	5.055
41	336,4 XCSE	20230814 11:40:09.708000	13.792
172	336,4 XCSE	20230814 11:59:52.700000	57.861
148	336,2 XCSE	20230814 11:59:56.470000	49.758
17	336,2 XCSE	20230814 11:59:56.470000	5.715
7	336,2 XCSE	20230814 11:59:56.470000	2.353
14	336,2 XCSE	20230814 11:59:56.471000	4.707
84	336,2 XCSE	20230814 12:02:07.447000	28.241
65	336 XCSE	20230814 12:18:00.103000	21.840
19	336 XCSE	20230814 12:18:00.103000	6.384
41	335,6 XCSE	20230814 12:23:05.151000	13.760
72	336,2 XCSE	20230814 12:34:51.848000	24.206
43	336,2 XCSE	20230814 12:37:50.552000	14.457
42	336,2 XCSE	20230814 12:40:56.824000	14.120
5	336,2 XCSE	20230814 12:43:22.176000	1.681
43	336,4 XCSE	20230814 12:43:36.096000	14.465
40	336,4 XCSE	20230814 12:45:38.623000	13.456
42	336,6 XCSE	20230814 12:47:31.021000	14.137
65	336,6 XCSE	20230814 12:52:14.562000	21.879
127	336,6 XCSE	20230814 12:58:53.314000	42.748
23	336,6 XCSE	20230814 12:58:53.314000	7.742
20	336,6 XCSE	20230814 12:58:53.314000	6.732
83	337 XCSE	20230814 13:08:52.941000	27.971
172	337,2 XCSE	20230814 13:34:49.985000	57.998
56	337,4 XCSE	20230814 13:38:05.309000	18.894
44	337 XCSE	20230814 13:39:07.708000	14.828
44	337 XCSE	20230814 13:39:07.708000	14.828
44	337 XCSE	20230814 13:39:07.708000	14.828
41	337 XCSE	20230814 13:39:07.708000	13.817
172	337,2 XCSE	20230814 14:21:13.974000	57.998
43	337,4 XCSE	20230814 14:22:01.921000	14.508
43	337,4 XCSE	20230814 14:25:46.038000	14.508
20	337,4 XCSE	20230814 14:28:16.499000	6.748
201	337,2 XCSE	20230814 14:28:28.867000	67.777
218	337 XCSE	20230814 14:28:54.269000	73.466
42	336,8 XCSE	20230814 14:28:54.292000	14.146
42	336,8 XCSE	20230814 14:36:23.693000	14.146
41	336,8 XCSE	20230814 14:36:23.693000	13.809
26	336,8 XCSE	20230814 14:36:23.693000	8.757
15	336,8 XCSE	20230814 14:36:23.693000	5.052
41	336,8 XCSE	20230814 14:36:23.693000	13.809
7	336,8 XCSE	20230814 14:41:42.597000	2.358
35	336,8 XCSE	20230814 14:41:42.597000	11.788
128	336,4 XCSE	20230814 14:46:18.909000	43.059
42	336,4 XCSE	20230814 14:46:18.909000	14.129
203	336,6 XCSE	20230814 15:14:12.624000	68.330
14	336,6 XCSE	20230814 15:14:12.624000	4.712
168	336,6 XCSE	20230814 15:14:12.624000	56.549
14	336,8 XCSE	20230814 15:15:03.836000	4.715
12	336,8 XCSE	20230814 15:15:03.836000	4.042
37	336,8 XCSE	20230814 15:15:08.542000	12.462
20	336,8 XCSE	20230814 15:15:12.684000	6.736
150	336,8 XCSE	20230814 15:15:50.015000	50.520
130	336,6 XCSE	20230814 15:23:30.409000	43.758
45	336,6 XCSE	20230814 15:25:29.209000	15.147

44	336,6 XCSE	20230814 15:25:29.209000	14.810
43	336,6 XCSE	20230814 15:25:29.209000	14.474
114	336,6 XCSE	20230814 15:25:29.209000	38.372
16	336,6 XCSE	20230814 15:25:29.209000	5.386
44	336,6 XCSE	20230814 15:25:29.209000	14.810
24	336,6 XCSE	20230814 15:29:27.224000	8.078
222	336,6 XCSE	20230814 15:29:27.224000	74.725
246	336,6 XCSE	20230814 15:30:21.299000	82.804
83	336,4 XCSE	20230814 15:30:21.756000	27.921
15	336,4 XCSE	20230814 15:31:57.886000	5.046
72	336,4 XCSE	20230814 15:31:57.886000	24.221
43	336,4 XCSE	20230814 15:31:57.886000	14.465
43	336,4 XCSE	20230814 15:31:57.886000	14.465
44	336,4 XCSE	20230814 15:37:38.194000	14.802
44	336,4 XCSE	20230814 15:37:38.194000	14.802
43	336,4 XCSE	20230814 15:37:38.194000	14.465
44	336,4 XCSE	20230814 15:37:38.194000	14.802
41	336,2 XCSE	20230814 15:38:04.002000	13.784
41	335,8 XCSE	20230814 15:39:27.382000	13.768
42	336,2 XCSE	20230814 15:40:12.835000	14.120
44	336 XCSE	20230814 15:42:20.524000	14.784
8	336 XCSE	20230814 15:42:20.524000	2.688
35	336 XCSE	20230814 15:42:20.524000	11.760
43	335,8 XCSE	20230814 15:43:09.243000	14.439
41	335,6 XCSE	20230814 15:45:45.502000	13.760
43	335,2 XCSE	20230814 15:46:00.681000	14.414
43	335 XCSE	20230814 15:46:01.014000	14.405
81	335,2 XCSE	20230814 15:47:21.613000	27.151
40	335,2 XCSE	20230814 15:47:21.613000	13.408
43	335,2 XCSE	20230814 15:48:22.983000	14.414
27	335,2 XCSE	20230814 15:48:22.983000	9.050
15	335,2 XCSE	20230814 15:48:22.983000	5.028
132	336 XCSE	20230814 16:02:00.708000	44.352
44	336 XCSE	20230814 16:02:00.708000	14.784
43	335,8 XCSE	20230814 16:02:00.728000	14.439
39	336 XCSE	20230814 16:06:00.238000	13.104
4	336 XCSE	20230814 16:06:00.238000	1.344
41	335,8 XCSE	20230814 16:10:22.187000	13.768
41	335,6 XCSE	20230814 16:12:08.668000	13.760
42	336 XCSE	20230814 16:16:04.646000	14.112
1	336 XCSE	20230814 16:16:05.354000	336
15	336 XCSE	20230814 16:16:05.354000	5.040
27	336 XCSE	20230814 16:21:00.261000	9.072
15	336 XCSE	20230814 16:21:00.261000	5.040
42	336 XCSE	20230814 16:21:59.781000	14.112
44	335,8 XCSE	20230814 16:25:28.754000	14.775
43	336,2 XCSE	20230814 16:32:09.793000	14.457
86	336,8 XCSE	20230814 16:35:40.574000	28.965
15	336,6 XCSE	20230814 16:40:27.248000	5.049
115	336,6 XCSE	20230814 16:40:27.248000	38.709
43	336,6 XCSE	20230814 16:40:27.248000	14.474
43	336,6 XCSE	20230814 16:40:27.248000	14.474
126	336,6 XCSE	20230814 16:42:36.580000	42.412
6	336,6 XCSE	20230814 16:42:36.619000	2.020
31	336,6 XCSE	20230814 16:43:13.189000	10.435
47	336,6 XCSE	20230814 16:43:13.189000	15.820
25	336,6 XCSE	20230814 16:44:03.790000	8.415
12	336,6 XCSE	20230814 16:44:03.790000	4.039
3	336,6 XCSE	20230814 16:44:03.790000	1.010

52		336,6 XCSE	20230814 16:45:15.335470	17.503
21		336,8 XCSE	20230814 16:52:54.066311	7.073
6		336,8 XCSE	20230814 16:53:16.542214	2.021
2		336,8 XCSE	20230814 16:53:16.593949	674
Volume	Price	Venue	Time CET
44		338,4 XCSE	20230815 9:00:43.108000	14.890
70		337,6 XCSE	20230815 9:04:11.694000	23.632
11		337,6 XCSE	20230815 9:04:11.694000	3.714
55		337,6 XCSE	20230815 9:06:02.989000	18.568
31		337,6 XCSE	20230815 9:06:02.989000	10.466
44		336,6 XCSE	20230815 9:09:53.123000	14.810
44		336,6 XCSE	20230815 9:09:53.123000	14.810
41		335,6 XCSE	20230815 9:09:56.228000	13.760
41		335,2 XCSE	20230815 9:10:11.249000	13.743
41		335 XCSE	20230815 9:12:49.807000	13.735
44		335 XCSE	20230815 9:16:45.847000	14.740
44		334,8 XCSE	20230815 9:17:44.044000	14.731
41		334,4 XCSE	20230815 9:18:34.967000	13.710
44		334 XCSE	20230815 9:18:53.037000	14.696
81		333 XCSE	20230815 9:24:40.421000	26.973
79		332,2 XCSE	20230815 9:26:27.499000	26.244
5		332,2 XCSE	20230815 9:26:27.516000	1.661
37		332,2 XCSE	20230815 9:26:27.516000	12.291
43		331,6 XCSE	20230815 9:31:58.116000	14.259
41		332,4 XCSE	20230815 9:36:09.338000	13.628
42		332,4 XCSE	20230815 9:38:20.527000	13.961
43		332,4 XCSE	20230815 9:39:35.115000	14.293
41		332,4 XCSE	20230815 9:39:35.136000	13.628
41		332,2 XCSE	20230815 9:39:35.215000	13.620
41		331,4 XCSE	20230815 9:39:50.082000	13.587
41		331 XCSE	20230815 9:40:28.606000	13.571
51		331,6 XCSE	20230815 9:45:02.068000	16.912
34		331,6 XCSE	20230815 9:45:02.068000	11.274
43		331,6 XCSE	20230815 9:45:02.068000	14.259
21		331,6 XCSE	20230815 9:48:28.394000	6.964
81		331,4 XCSE	20230815 9:52:14.718000	26.843
40		331,4 XCSE	20230815 9:52:14.718000	13.256
43		331,2 XCSE	20230815 9:55:56.357000	14.242
43		331,2 XCSE	20230815 9:55:56.357000	14.242
42		331 XCSE	20230815 9:59:10.228000	13.902
41		330 XCSE	20230815 10:00:50.652000	13.530
43		329,6 XCSE	20230815 10:00:50.697000	14.173
43		329,6 XCSE	20230815 10:00:50.730000	14.173
43		329,6 XCSE	20230815 10:02:51.051000	14.173
121		330,4 XCSE	20230815 10:09:00.196000	39.978
41		330 XCSE	20230815 10:09:26.569000	13.530
43		329,8 XCSE	20230815 10:11:02.530000	14.181
85		331 XCSE	20230815 10:22:49.259000	28.135
42		330,8 XCSE	20230815 10:24:06.105000	13.894
41		331 XCSE	20230815 10:30:01.667000	13.571
43		330,8 XCSE	20230815 10:30:08.493000	14.224
42		330,6 XCSE	20230815 10:30:37.085000	13.885
41		330,6 XCSE	20230815 10:31:44.851000	13.555
40		330,6 XCSE	20230815 10:31:44.851000	13.224
44		330,6 XCSE	20230815 10:31:44.860000	14.546
44		330,6 XCSE	20230815 10:31:44.861000	14.546
16		330 XCSE	20230815 10:32:53.051000	5.280
39		331 XCSE	20230815 10:49:54.322000	12.909

87	330,6 XCSE	20230815 10:51:32.425000	28.762
42	330,8 XCSE	20230815 11:02:43.880000	13.894
42	330,8 XCSE	20230815 11:02:43.880000	13.894
42	330,8 XCSE	20230815 11:02:43.880000	13.894
138	330,8 XCSE	20230815 11:02:43.884000	45.650
131	330,6 XCSE	20230815 11:02:43.937000	43.309
44	330,2 XCSE	20230815 11:06:10.889000	14.529
63	332,8 XCSE	20230815 11:40:13.522000	20.966
80	332,8 XCSE	20230815 11:40:13.522000	26.624
25	332,8 XCSE	20230815 11:41:49.797000	8.320
57	332,8 XCSE	20230815 11:48:15.412000	18.970
150	332,8 XCSE	20230815 11:48:15.412000	49.920
46	332,6 XCSE	20230815 11:51:46.899000	15.300
126	333 XCSE	20230815 11:52:52.385000	41.958
49	333 XCSE	20230815 11:52:52.385000	16.317
167	332,8 XCSE	20230815 11:54:20.507000	55.578
60	333,2 XCSE	20230815 11:59:27.247000	19.992
136	333,2 XCSE	20230815 11:59:27.247000	45.315
32	333,6 XCSE	20230815 12:03:38.146000	10.675
82	333,4 XCSE	20230815 12:06:32.507000	27.339
127	333,4 XCSE	20230815 12:07:35.350000	42.342
83	333,2 XCSE	20230815 12:09:47.110000	27.656
31	333 XCSE	20230815 12:09:47.492000	10.323
50	333 XCSE	20230815 12:09:47.492000	16.650
42	332,8 XCSE	20230815 12:13:59.353000	13.978
49	333 XCSE	20230815 12:20:02.747000	16.317
34	333 XCSE	20230815 12:20:02.747000	11.322
43	332,8 XCSE	20230815 12:23:00.546000	14.310
43	332,8 XCSE	20230815 12:23:00.546000	14.310
43	332,8 XCSE	20230815 12:23:00.546000	14.310
85	332,6 XCSE	20230815 12:23:00.570000	28.271
42	332,6 XCSE	20230815 12:23:00.570000	13.969
127	332,6 XCSE	20230815 12:23:19.685000	42.240
43	333 XCSE	20230815 12:40:38.343000	14.319
43	333 XCSE	20230815 12:40:38.343000	14.319
43	333 XCSE	20230815 12:40:38.343000	14.319
125	332,8 XCSE	20230815 12:40:38.367000	41.600
42	332,6 XCSE	20230815 12:48:00.827000	13.969
87	332 XCSE	20230815 12:50:43.020000	28.884
81	331,8 XCSE	20230815 12:52:02.712000	26.876
40	331,8 XCSE	20230815 12:52:02.712000	13.272
129	331,8 XCSE	20230815 12:53:34.111000	42.802
40	332 XCSE	20230815 13:00:03.300000	13.280
41	332 XCSE	20230815 13:02:22.156000	13.612
40	332 XCSE	20230815 13:04:47.912000	13.280
43	331,8 XCSE	20230815 13:07:07.112000	14.267
81	331,4 XCSE	20230815 13:09:24.473000	26.843
47	332 XCSE	20230815 13:12:19.251000	15.604
124	332,2 XCSE	20230815 13:38:39.962000	41.193
140	332,2 XCSE	20230815 13:38:39.981000	46.508
132	332 XCSE	20230815 13:40:12.680000	43.824
1	332,6 XCSE	20230815 14:09:27.488000	333
3	333,2 XCSE	20230815 14:33:40.515000	1.000
150	333,6 XCSE	20230815 14:36:04.339000	50.040
150	333,8 XCSE	20230815 15:14:21.286000	50.070
4	333,8 XCSE	20230815 15:14:21.316000	1.335
169	333,8 XCSE	20230815 15:14:21.316000	56.412
47	333,8 XCSE	20230815 15:14:22.324000	15.689
86	333,6 XCSE	20230815 15:20:03.570000	28.690

43	333,6 XCSE	20230815 15:20:03.570000	14.345
137	334 XCSE	20230815 15:24:50.778000	45.758
5	334,2 XCSE	20230815 15:25:02.906000	1.671
13	334,2 XCSE	20230815 15:25:02.906000	4.345
85	334 XCSE	20230815 15:26:01.850000	28.390
15	334 XCSE	20230815 15:27:44.356000	5.010
72	334 XCSE	20230815 15:27:44.356000	24.048
83	334,2 XCSE	20230815 15:29:57.236000	27.739
82	334 XCSE	20230815 15:33:32.564000	27.388
41	334 XCSE	20230815 15:33:32.564000	13.694
260	334,2 XCSE	20230815 15:33:32.564000	86.892
175	334,2 XCSE	20230815 15:33:32.564000	58.485
49	334,2 XCSE	20230815 15:33:33.661000	16.376
43	334,2 XCSE	20230815 15:33:54.922000	14.371
150	334,2 XCSE	20230815 15:33:55.143000	50.130
150	334,2 XCSE	20230815 15:33:55.163000	50.130
150	334,2 XCSE	20230815 15:34:02.612000	50.130
150	334,2 XCSE	20230815 15:34:11.441000	50.130
46	334,2 XCSE	20230815 15:34:12.399000	15.373
150	334,2 XCSE	20230815 15:34:18.213000	50.130
159	334,2 XCSE	20230815 15:34:18.213000	53.138
168	334,2 XCSE	20230815 15:34:18.215000	56.146
127	333,8 XCSE	20230815 15:35:54.110000	42.393
52	333,6 XCSE	20230815 15:35:54.389000	17.347
70	333,6 XCSE	20230815 15:35:54.389000	23.352
1	334,2 XCSE	20230815 15:37:49.091000	334
190	334,6 XCSE	20230815 15:37:49.527000	63.574
167	334,4 XCSE	20230815 15:37:49.565000	55.845
170	334,4 XCSE	20230815 15:37:49.566000	56.848
43	334,8 XCSE	20230815 15:37:53.894000	14.396
20	334,8 XCSE	20230815 15:38:42.786000	6.696
62	334,8 XCSE	20230815 15:42:21.728000	20.758
218	334,4 XCSE	20230815 15:42:33.453000	72.899
126	334,2 XCSE	20230815 15:43:29.301000	42.109
24	334,2 XCSE	20230815 15:43:29.301000	8.021
18	334,2 XCSE	20230815 15:43:29.301000	6.016
83	335 XCSE	20230815 15:44:55.223000	27.805
41	334,8 XCSE	20230815 15:45:04.407000	13.727
42	334,6 XCSE	20230815 15:45:32.494000	14.053
126	334 XCSE	20230815 15:48:03.307000	42.084
100	334 XCSE	20230815 16:00:00.322000	33.400
120	334 XCSE	20230815 16:00:18.901000	40.080
100	334 XCSE	20230815 16:00:18.901000	33.400
124	333,8 XCSE	20230815 16:00:19.256000	41.391
41	333,8 XCSE	20230815 16:00:19.256000	13.686
33	333,8 XCSE	20230815 16:00:19.256000	11.015
9	333,8 XCSE	20230815 16:00:19.256000	3.004
41	333,8 XCSE	20230815 16:00:19.256000	13.686
42	333,6 XCSE	20230815 16:00:35.259000	14.011
42	333,4 XCSE	20230815 16:01:28.851000	14.003
23	333,4 XCSE	20230815 16:01:28.851000	7.668
18	333,4 XCSE	20230815 16:02:23.699000	6.001
26	333,4 XCSE	20230815 16:02:23.699000	8.668
43	333,4 XCSE	20230815 16:02:23.699000	14.336
43	333 XCSE	20230815 16:05:09.347000	14.319
43	333 XCSE	20230815 16:05:09.347000	14.319
43	333 XCSE	20230815 16:05:09.347000	14.319
42	332,6 XCSE	20230815 16:05:20.977000	13.969
88	332,6 XCSE	20230815 16:07:53.590000	29.269

44		332,6 XCSE	20230815 16:07:53.590000	14.634
128		332,4 XCSE	20230815 16:08:55.447000	42.547
8		332,6 XCSE	20230815 16:17:30.296000	2.661
15		332,6 XCSE	20230815 16:17:30.296000	4.989
41		332,6 XCSE	20230815 16:17:30.296000	13.637
48		332,6 XCSE	20230815 16:17:30.329000	15.965
122		332,6 XCSE	20230815 16:18:39.096000	40.577
40		332,6 XCSE	20230815 16:20:01.843000	13.304
52		332,2 XCSE	20230815 16:20:26.722000	17.274
70		332,2 XCSE	20230815 16:20:26.722000	23.254
42		332,4 XCSE	20230815 16:23:10.826000	13.961
43		332,4 XCSE	20230815 16:24:04.495000	14.293
84		332,2 XCSE	20230815 16:29:45.597000	27.905
85		332,2 XCSE	20230815 16:31:01.191000	28.237
82		332 XCSE	20230815 16:31:01.217000	27.224
82		332 XCSE	20230815 16:31:01.234000	27.224
118		333 XCSE	20230815 16:41:25.339000	39.294
6		333 XCSE	20230815 16:41:25.339000	1.998
40		333 XCSE	20230815 16:41:25.404000	13.320
47		333 XCSE	20230815 16:41:26.661000	15.651
1		333 XCSE	20230815 16:41:51.038000	333
205		332,8 XCSE	20230815 16:43:53.973000	68.224
44		332,8 XCSE	20230815 16:44:36.469000	14.643
173		333 XCSE	20230815 16:45:12.027339	57.609
18		333 XCSE	20230815 16:46:26.362065	5.994
111		333 XCSE	20230815 16:46:26.366265	36.963
330		333 XCSE	20230815 16:46:26.371638	109.890
385		333 XCSE	20230815 16:46:26.371685	128.205
Volume	Price	Venue	Time CET
40		331,2 XCSE	20230816 9:00:33.563000	13.248
83		330,2 XCSE	20230816 9:03:16.453000	27.407
41		330 XCSE	20230816 9:03:16.457000	13.530
31		330,6 XCSE	20230816 9:07:30.744000	10.249
52		330,6 XCSE	20230816 9:08:07.426000	17.191
30		330,6 XCSE	20230816 9:08:07.426000	9.918
82		330,4 XCSE	20230816 9:10:11.671000	27.093
41		330,6 XCSE	20230816 9:12:28.143000	13.555
44		330,6 XCSE	20230816 9:12:29.051000	14.546
10		330,4 XCSE	20230816 9:13:42.666000	3.304
34		330,4 XCSE	20230816 9:13:42.666000	11.234
36		330,4 XCSE	20230816 9:13:42.666000	11.894
17		330,2 XCSE	20230816 9:15:15.705000	5.613
51		330,2 XCSE	20230816 9:16:32.426000	16.840
84		330,6 XCSE	20230816 9:17:39.964000	27.770
86		330,8 XCSE	20230816 9:19:17.192000	28.449
40		330,8 XCSE	20230816 9:21:31.992000	13.232
86		330,6 XCSE	20230816 9:22:30.705000	28.432
42		330,4 XCSE	20230816 9:22:32.430000	13.877
28		330,2 XCSE	20230816 9:22:50.712000	9.246
82		331,4 XCSE	20230816 9:28:25.619000	27.175
83		331,4 XCSE	20230816 9:28:43.189000	27.506
80		333,4 XCSE	20230816 9:41:17.732000	26.672
84		333,2 XCSE	20230816 9:41:17.863000	27.989
85		333 XCSE	20230816 9:41:21.433000	28.305
100		333,4 XCSE	20230816 9:49:36.260000	33.340
23		333,4 XCSE	20230816 9:49:36.260000	7.668
37 44		333,2 XCSE 333,2 XCSE	20230816 9:52:40.797000 20230816 9:52:40.797000	12.328 14.661

46	333,4 XCSE	20230816 9:55:50.504000	15.336
39	333,4 XCSE	20230816 9:55:50.504000	13.003
164	333,4 XCSE	20230816 10:02:42.513000	54.678
51	333,2 XCSE	20230816 10:03:32.862000	16.993
52	334,2 XCSE	20230816 10:08:15.853000	17.378
31	334,2 XCSE	20230816 10:08:15.853000	10.360
85	334,2 XCSE	20230816 10:10:00.402000	28.407
82	334 XCSE	20230816 10:11:57.494000	27.388
82	334 XCSE	20230816 10:13:36.109000	27.388
79	333,8 XCSE	20230816 10:13:51.437000	26.370
17	334 XCSE	20230816 10:21:49.405000	5.678
17	334 XCSE	20230816 10:22:03.412000	5.678
17	334 XCSE	20230816 10:22:27.838000	5.678
65	334 XCSE	20230816 10:22:27.838000	21.710
85	333,8 XCSE	20230816 10:24:10.353000	28.373
4	333,4 XCSE	20230816 10:24:58.492000	1.334
37	333,4 XCSE	20230816 10:24:58.502000	12.336
40	333,4 XCSE	20230816 10:24:58.502000	13.336
82	333,2 XCSE	20230816 10:24:59.622000	27.322
125	333,6 XCSE	20230816 10:34:00.163000	41.700
159	333,4 XCSE	20230816 10:42:00.458000	53.011
150	333,6 XCSE	20230816 10:47:58.520000	50.040
14	333,6 XCSE	20230816 10:47:58.520000	4.670
165	333,4 XCSE	20230816 10:49:47.224000	55.011
80	333,6 XCSE	20230816 10:55:41.203000	26.688
80	333 XCSE	20230816 10:58:11.126000	26.640
40	333 XCSE	20230816 10:58:11.126000	13.320
40	333 XCSE	20230816 10:58:11.126000	13.320
39	333 XCSE	20230816 10:58:11.127000	12.987
27	332,4 XCSE	20230816 11:04:03.421000	8.975
13	332,4 XCSE	20230816 11:04:03.421000	4.321
41	332,4 XCSE	20230816 11:04:05.898000	13.628
86	332,2 XCSE	20230816 11:07:30.966000	28.569
42	332,2 XCSE	20230816 11:07:30.966000	13.952
42	333,4 XCSE	20230816 11:14:31.210000	14.003
39	333,4 XCSE	20230816 11:16:43.943000	13.003
42	333,4 XCSE	20230816 11:18:47.761000	14.003
17	332,8 XCSE	20230816 11:18:51.240000	5.658
69	332,8 XCSE	20230816 11:18:51.240000	22.963
43	332,8 XCSE	20230816 11:18:51.240000	14.310
42	332,8 XCSE	20230816 11:18:51.240000	13.978
160	332,4 XCSE	20230816 11:18:53.992000	53.184
72	332 XCSE	20230816 11:21:51.122000	23.904
57	332 XCSE	20230816 11:21:51.122000	18.924
158	332,8 XCSE	20230816 11:49:28.096000	52.582
44	332,8 XCSE	20230816 11:49:30.239000	14.643
114	332,8 XCSE	20230816 11:49:30.239000	37.939
158	332,6 XCSE	20230816 11:49:37.610000	52.551
2	332,6 XCSE	20230816 11:49:37.610000	665
125	332,2 XCSE	20230816 11:52:06.709000	41.525
42	332 XCSE	20230816 11:55:51.609000	13.944
42	332 XCSE	20230816 11:55:51.609000	13.944
83	332 XCSE	20230816 12:12:47.161000	27.556
80	331,8 XCSE	20230816 12:14:51.782000	26.544
39	331,8 XCSE	20230816 12:14:51.782000	12.940
85	331,6 XCSE	20230816 12:15:55.768000	28.186
129	332,6 XCSE	20230816 12:43:44.196000	42.905
150	332,6 XCSE	20230816 12:43:44.273000	49.890
41	332,6 XCSE	20230816 12:44:18.419000	13.637

40	332,6 XCSE	20230816 12:47:14.684000	13.304
41	332,6 XCSE	20230816 12:50:00.919000	13.637
83	332,2 XCSE	20230816 12:54:44.105000	27.573
128	332,2 XCSE	20230816 13:06:58.842000	42.522
43	332,2 XCSE	20230816 13:06:58.842000	14.285
40	332,2 XCSE	20230816 13:06:58.842000	13.288
2	332,2 XCSE	20230816 13:06:58.842000	664
106	332 XCSE	20230816 13:09:13.088000	35.192
106	332 XCSE	20230816 13:09:13.088000	35.192
158	331,8 XCSE	20230816 13:16:38.115000	52.424
39	331,8 XCSE	20230816 13:23:05.196000	12.940
80	332,2 XCSE	20230816 13:45:41.114000	26.576
40	332,2 XCSE	20230816 13:45:41.114000	13.288
40	332,2 XCSE	20230816 13:45:41.114000	13.288
150	332 XCSE	20230816 13:48:58.771000	49.800
92	332,2 XCSE	20230816 13:48:58.771000	30.562
157	332,2 XCSE	20230816 13:48:58.771000	52.155
92	332,2 XCSE	20230816 13:48:58.782000	30.562
87	332,2 XCSE	20230816 13:48:58.802000	28.901
211	332 XCSE	20230816 13:50:34.457000	70.052
164	331,6 XCSE	20230816 13:51:07.862000	54.382
57	331,8 XCSE	20230816 13:59:54.825000	18.913
85	332 XCSE	20230816 14:08:32.432000	28.220
99	333,4 XCSE	20230816 14:11:11.154000	33.007
36	333,4 XCSE	20230816 14:12:45.643000	12.002
3	333,4 XCSE	20230816 14:12:45.643000	1.000
61	333,8 XCSE	20230816 14:16:28.638000	20.362
150	334,2 XCSE	20230816 14:19:03.287000	50.130
16	334,2 XCSE	20230816 14:19:03.287000	5.347
161	334,2 XCSE	20230816 14:19:20.216000	53.806
120	333,6 XCSE	20230816 14:21:49.696000	40.032
84	333,4 XCSE	20230816 14:21:52.683000	28.006
126	334,4 XCSE	20230816 14:31:03.840000	42.134
170	335,2 XCSE	20230816 14:35:48.219000	56.984
80	335,2 XCSE	20230816 14:36:21.267000	26.816
41	334,6 XCSE	20230816 14:40:40.284000	13.719
161	336,4 XCSE	20230816 14:58:11.437000	54.160
40	336,4 XCSE	20230816 14:58:11.437000	13.456
204	336,4 XCSE	20230816 15:01:19.167000	68.626
40	336 XCSE	20230816 15:01:19.187000	13.440
40	335,8 XCSE	20230816 15:01:19.246000	13.432
23	335,8 XCSE	20230816 15:01:29.943000	7.723
17	335,8 XCSE	20230816 15:01:29.943000	5.709
129	335,6 XCSE	20230816 15:03:24.520000	43.292
83	335,2 XCSE	20230816 15:06:11.781000	27.822
85	335,2 XCSE	20230816 15:13:37.360000	28.492
81	334,8 XCSE	20230816 15:15:12.816000	27.119
41	334,8 XCSE	20230816 15:15:12.816000	13.727
42	336,2 XCSE	20230816 15:20:02.124000	14.120
79	335,6 XCSE	20230816 15:23:57.885000	26.512
40	335,6 XCSE	20230816 15:23:57.885000	13.424
128	335,6 XCSE	20230816 15:26:03.201000	42.957
42	335,6 XCSE	20230816 15:26:03.201000	14.095
120	336 XCSE	20230816 15:26:05.133000	40.320
40	335,8 XCSE	20230816 15:26:57.764000	13.432
45	335,8 XCSE	20230816 15:32:10.328000	15.111
39	335,8 XCSE	20230816 15:32:10.328000	13.096
81	336,2 XCSE	20230816 15:37:24.389000	27.232
40	336,2 XCSE	20230816 15:37:24.389000	13.448

41	336,2 XCSE		20230816 15:39:18.302000	13.784
18	336,2 XCSE		20230816 15:39:18.302000	6.052
23	336,2 XCSE		20230816 15:39:18.302000	7.733
41	336,2 XCSE		20230816 15:44:13.753000	13.784
33	336,2 XCSE		20230816 15:44:13.753000	11.095
7	336,2 XCSE		20230816 15:44:13.753000	2.353
42	336,2 XCSE		20230816 15:46:48.168000	14.120
40		336 XCSE	20230816 15:47:41.456000	13.440
41	335,8 XCSE		20230816 15:48:14.256000	13.768
81	335,8 XCSE		20230816 15:57:17.349000	27.200
40	335,8 XCSE		20230816 15:57:17.349000	13.432
40	335,8 XCSE		20230816 15:57:17.349000	13.432
40	335,8 XCSE		20230816 15:58:18.067000	13.432
39	335,8 XCSE		20230816 15:59:25.142000	13.096
118	335,4 XCSE		20230816 16:03:06.422000	39.577
41		336 XCSE	20230816 16:08:59.525000	13.776
268		336 XCSE	20230816 16:08:59.525000	90.048
124		336 XCSE	20230816 16:12:01.394000	41.664
60	335,8 XCSE		20230816 16:13:58.898000	20.148
132	336,2 XCSE		20230816 16:19:33.186000	44.378
31	336,2 XCSE		20230816 16:19:33.186000	10.422
658	336,2 XCSE		20230816 16:23:57.216659	221.220
587	336,2 XCSE		20230816 16:24:08.844537	197.349
Volume	Price	Venue	Time CET
42	334,8 XCSE		20230817 9:00:02.621000	14.062
42	335,6 XCSE		20230817 9:01:42.481000	14.095
41	335,6 XCSE		20230817 9:03:06.963000	13.760
42	337,8 XCSE		20230817 9:06:57.172000	14.188
39	337,8 XCSE		20230817 9:07:48.612000	13.174
39	337,2 XCSE		20230817 9:08:36.702000	13.151
2	337,2 XCSE		20230817 9:08:36.702000	674
80	336,8 XCSE		20230817 9:09:20.128000	26.944
3	336,8 XCSE		20230817 9:09:20.128000	1.010
1	336,8 XCSE		20230817 9:09:20.128000	337
40	337,4 XCSE		20230817 9:13:41.272000	13.496
121	337,4 XCSE		20230817 9:19:53.511000	40.825
154	337,4 XCSE		20230817 9:19:53.529000	51.960
7	337,4 XCSE		20230817 9:19:53.594000	2.362
83	337,6 XCSE		20230817 9:22:02.918000	28.021
86	338,4 XCSE		20230817 9:24:54.293000	29.102
19	338,2 XCSE		20230817 9:25:37.194000	6.426
62	338,2 XCSE		20230817 9:25:37.194000	20.968
40	338,2 XCSE		20230817 9:28:29.617000	13.528
40	338,2 XCSE		20230817 9:28:29.617000	13.528
84	339,8 XCSE		20230817 9:35:12.906000	28.543
128	339,4 XCSE		20230817 9:35:16.319000	43.443
121	339,4 XCSE		20230817 9:35:16.339000	41.067
41	339,2 XCSE		20230817 9:35:16.340000	13.907
41	339,2 XCSE		20230817 9:35:16.378000	13.907
41		339 XCSE	20230817 9:36:50.146000	13.899
119	340,4 XCSE		20230817 9:47:01.254000	40.508
80		341 XCSE	20230817 9:54:09.589000	27.280
83		341 XCSE	20230817 9:56:39.358000	28.303
27		341 XCSE	20230817 9:56:49.359000	9.207
54		341 XCSE	20230817 9:56:49.359000	18.414
81	341,2 XCSE		20230817 9:58:04.757000	27.637
84	341,2 XCSE		20230817 9:59:45.040000	28.661
		341 XCSE	20230817 10:00:48.498000
40				13.640

82	341,2 XCSE	20230817 10:02:56.363000	27.978
41	341,2 XCSE	20230817 10:02:56.363000	13.989
122	341,4 XCSE	20230817 10:07:48.628000	41.651
40	341,4 XCSE	20230817 10:07:48.628000	13.656
42	341,2 XCSE	20230817 10:08:44.826000	14.330
43	341 XCSE	20230817 10:09:32.491000	14.663
41	341,2 XCSE	20230817 10:10:16.947000	13.989
129	341,4 XCSE	20230817 10:24:03.272000	44.041
121	341,6 XCSE	20230817 10:28:07.614000	41.334
83	341,4 XCSE	20230817 10:30:47.158000	28.336
40	341,2 XCSE	20230817 10:34:28.948000	13.648
40	341,2 XCSE	20230817 10:34:28.948000	13.648
39	341,2 XCSE	20230817 10:34:28.948000	13.307
86	340,8 XCSE	20230817 10:35:39.865000	29.309
43	340,8 XCSE	20230817 10:35:39.865000	14.654
43	340,4 XCSE	20230817 10:36:44.054000	14.637
70	340,2 XCSE	20230817 10:40:08.046000	23.814
9	340,2 XCSE	20230817 10:40:08.046000	3.062
40	340 XCSE	20230817 10:40:20.539000	13.600
124	339,8 XCSE	20230817 10:45:08.068000	42.135
40	339,6 XCSE	20230817 10:46:08.069000	13.584
40	339,4 XCSE	20230817 10:53:01.594000	13.576
39	339,4 XCSE	20230817 10:53:01.594000	13.237
39	339,4 XCSE	20230817 10:53:01.594000	13.237
42	339 XCSE	20230817 10:53:01.616000	14.238
77	339,4 XCSE	20230817 11:00:37.494000	26.134
89	339,4 XCSE	20230817 11:00:37.494000	30.207
41	339 XCSE	20230817 11:00:37.517000	13.899
83	339,8 XCSE	20230817 11:05:13.960000	28.203
129	339,6 XCSE	20230817 11:15:51.872000	43.808
128	339,4 XCSE	20230817 11:15:58.973000	43.443
42	339,4 XCSE	20230817 11:15:58.973000	14.255
43	339,2 XCSE	20230817 11:16:31.284000	14.586
41	339 XCSE	20230817 11:19:24.613000	13.899
40	339 XCSE	20230817 11:19:24.613000	13.560
83	338,8 XCSE	20230817 11:27:08.371000	28.120
42	338,8 XCSE	20230817 11:27:08.371000	14.230
41	338,6 XCSE	20230817 11:27:32.203000	13.883
17	338,6 XCSE	20230817 11:27:32.203000	5.756
199	338,8 XCSE	20230817 11:47:43.856000	67.421
212	338,6 XCSE	20230817 11:47:46.962000	71.783
43	338,6 XCSE	20230817 11:47:55.560000	14.560
43	338,6 XCSE	20230817 11:47:55.560000	14.560
42	338,2 XCSE	20230817 11:48:08.749000	14.204
15	338 XCSE	20230817 11:53:38.101000	5.070
69	338 XCSE	20230817 11:53:38.101000	23.322
17	338 XCSE	20230817 11:54:15.306000	5.746
46	338 XCSE	20230817 11:54:15.306000	15.548
16	338 XCSE	20230817 11:54:15.323000	5.408
24	338 XCSE	20230817 11:54:15.323000	8.112
81	338,6 XCSE	20230817 12:07:01.226000	27.427
40	338,6 XCSE	20230817 12:07:01.226000	13.544
80	338,4 XCSE	20230817 12:08:39.045000	27.072
40	338,4 XCSE	20230817 12:08:39.045000	13.536
42	339 XCSE	20230817 12:25:03.656000	14.238
41	339,4 XCSE	20230817 12:35:17.657000	13.915
41	339,4 XCSE	20230817 12:38:57.086000	13.915
167	339,2 XCSE	20230817 12:40:25.012000	56.646
118	339 XCSE	20230817 12:42:05.101000	40.002

8	339 XCSE	20230817 12:42:05.102000	2.712
14	339 XCSE	20230817 12:42:05.102000	4.746
28	339,4 XCSE	20230817 13:02:44.033000	9.503
118	339,8 XCSE	20230817 13:22:41.472000	40.096
123	339,8 XCSE	20230817 13:23:34.804000	41.795
47	339,8 XCSE	20230817 13:23:34.805000	15.971
42	339,8 XCSE	20230817 13:26:10.213000	14.272
127	339,4 XCSE	20230817 13:27:30.054000	43.104
69	339,2 XCSE	20230817 13:27:45.398000	23.405
49	339,2 XCSE	20230817 13:27:45.398000	16.621
52	339 XCSE	20230817 13:33:00.421000	17.628
82	339,2 XCSE	20230817 13:42:16.449000	27.814
139	339 XCSE	20230817 13:42:16.582000	47.121
39	339 XCSE	20230817 13:42:16.582000	13.221
82	338,8 XCSE	20230817 13:43:07.740000	27.782
1	338,8 XCSE	20230817 13:43:07.740000	339
41	338,8 XCSE	20230817 13:43:07.740000	13.891
41	339 XCSE	20230817 13:43:52.048000	13.899
39	339 XCSE	20230817 13:44:22.231000	13.221
120	339,2 XCSE	20230817 13:53:44.735000	40.704
45	339,2 XCSE	20230817 13:53:44.735000	15.264
160	339 XCSE	20230817 13:54:07.832000	54.240
127	338,8 XCSE	20230817 13:56:36.087000	43.028
119	338,4 XCSE	20230817 13:57:10.739000	40.270
106	339,2 XCSE	20230817 14:01:25.607000	35.955
22	339,2 XCSE	20230817 14:01:25.607000	7.462
166	338,6 XCSE	20230817 14:03:07.833000	56.208
170	339 XCSE	20230817 14:12:40.610000	57.630
19	338,8 XCSE	20230817 14:13:08.464000	6.437
62	339,4 XCSE	20230817 14:34:02.281000	21.043
152	339,6 XCSE	20230817 14:46:20.328000	51.619
44	339,6 XCSE	20230817 14:49:02.063000	14.942
67	339,4 XCSE	20230817 14:50:00.285000	22.740
201	339,2 XCSE	20230817 14:50:28.179000	68.179
80	339 XCSE	20230817 14:53:54.722000	27.120
84	338,8 XCSE	20230817 15:00:36.766000	28.459
42	338,8 XCSE	20230817 15:00:36.766000	14.230
42	338,8 XCSE	20230817 15:00:36.766000	14.230
42	338,8 XCSE	20230817 15:00:36.766000	14.230
41	338,8 XCSE	20230817 15:00:36.766000	13.891
168	338,6 XCSE	20230817 15:02:06.971000	56.885
42	338,6 XCSE	20230817 15:02:06.971000	14.221
86	338,6 XCSE	20230817 15:05:25.642000	29.120
84	338,4 XCSE	20230817 15:06:09.507000	28.426
41	338,2 XCSE	20230817 15:06:14.516000	13.866
42	338 XCSE	20230817 15:14:26.674000	14.196
91	338 XCSE	20230817 15:25:32.661000	30.758
150	338 XCSE	20230817 15:25:32.661000	50.700
48	338 XCSE	20230817 15:25:52.407000	16.224
42	337,8 XCSE	20230817 15:25:52.426000	14.188
42	337,8 XCSE	20230817 15:25:52.426000	14.188
41	337,8 XCSE	20230817 15:25:52.426000	13.850
42	337,8 XCSE	20230817 15:25:52.426000	14.188
19	337,8 XCSE	20230817 15:25:52.426000	6.418
23	337,8 XCSE	20230817 15:25:52.426000	7.769
41	337,8 XCSE	20230817 15:25:52.426000	13.850
42	337,8 XCSE	20230817 15:25:52.426000	14.188
42	337,8 XCSE	20230817 15:25:52.426000	14.188
41	337,6 XCSE	20230817 15:26:33.711000	13.842

16	337,6 XCSE	20230817 15:26:33.711000	5.402
25	337,6 XCSE	20230817 15:26:33.711000	8.440
40	337,6 XCSE	20230817 15:26:33.711000	13.504
40	337,4 XCSE	20230817 15:26:33.739000	13.496
168	338 XCSE	20230817 15:32:15.974000	56.784
25	337,8 XCSE	20230817 15:32:25.782000	8.445
18	337,8 XCSE	20230817 15:37:20.119000	6.080
25	337,8 XCSE	20230817 15:37:20.119000	8.445
43	337,8 XCSE	20230817 15:37:20.119000	14.525
43	337,8 XCSE	20230817 15:37:20.119000	14.525
59	338,4 XCSE	20230817 15:43:28.817000	19.966
119	338,2 XCSE	20230817 15:43:45.953000	40.246
129	338 XCSE	20230817 15:49:34.555000	43.602
14	338 XCSE	20230817 15:49:34.555000	4.732
28	338 XCSE	20230817 15:49:34.555000	9.464
43	338 XCSE	20230817 15:49:34.555000	14.534
43	338 XCSE	20230817 15:49:34.555000	14.534
42	337,8 XCSE	20230817 15:50:01.096000	14.188
10	337,8 XCSE	20230817 15:50:01.096000	3.378
31	337,8 XCSE	20230817 15:50:01.096000	10.472
40	337,6 XCSE	20230817 15:50:02.284000	13.504
41	337,6 XCSE	20230817 15:50:54.859000	13.842
19	337,6 XCSE	20230817 15:50:54.859000	6.414
21	337,6 XCSE	20230817 15:50:54.859000	7.090
40	337,6 XCSE	20230817 15:50:54.859000	13.504
43	337,4 XCSE	20230817 15:50:54.880000	14.508
43	337,4 XCSE	20230817 15:53:12.826000	14.508
43	338 XCSE	20230817 16:00:48.170000	14.534
14	338,2 XCSE	20230817 16:02:49.060000	4.735
104	338,2 XCSE	20230817 16:02:49.060000	35.173
160	338,2 XCSE	20230817 16:02:49.060000	54.112
40	338,2 XCSE	20230817 16:02:49.062000	13.528
28	338 XCSE	20230817 16:03:04.496000	9.464
150	338 XCSE	20230817 16:03:04.496000	50.700
34	338 XCSE	20230817 16:03:04.496000	11.492
113	338,6 XCSE	20230817 16:18:30.693000	38.262
51	338,6 XCSE	20230817 16:18:30.693000	17.269
42	338,6 XCSE	20230817 16:18:30.732000	14.221
77	338,6 XCSE	20230817 16:25:03.582511	26.072
Volume	Price Venue	Time CET
85	336,4 XCSE	20230818 9:02:15.223000	28.594
80	335,2 XCSE	20230818 9:05:42.501000	26.816
41	335 XCSE	20230818 9:05:42.521000	13.735
10	335,6 XCSE	20230818 9:07:33.505000	3.356
42	336 XCSE	20230818 9:07:58.286000	14.112
41	335,8 XCSE	20230818 9:07:58.308000	13.768
41	335,8 XCSE	20230818 9:08:37.159000	13.768
40	336 XCSE	20230818 9:14:13.590000	13.440
41	336 XCSE	20230818 9:18:09.946000	13.776
71	336,4 XCSE	20230818 9:21:01.868000	23.884
85	336 XCSE	20230818 9:21:12.158000	28.560
80	335,8 XCSE	20230818 9:24:24.245000	26.864
40	335,6 XCSE	20230818 9:27:33.075000	13.424
40	335,6 XCSE	20230818 9:28:08.690000	13.424
40	335,6 XCSE	20230818 9:28:08.690000	13.424
42	335,4 XCSE	20230818 9:28:08.709000	14.087
42	335,4 XCSE	20230818 9:30:06.206000	14.087
40	335,4 XCSE	20230818 9:32:17.374000	13.416

40	335,4 XCSE	20230818 9:32:17.374000	13.416
41	335,4 XCSE	20230818 9:32:18.633000	13.751
42	335,2 XCSE	20230818 9:35:14.199000	14.078
40	335 XCSE	20230818 9:35:15.292000	13.400
41	335 XCSE	20230818 9:36:18.134000	13.735
40	335 XCSE	20230818 9:38:30.746000	13.400
42	335 XCSE	20230818 9:39:48.733000	14.070
42	336,2 XCSE	20230818 9:51:44.623000	14.120
15	336,2 XCSE	20230818 9:57:26.690000	5.043
69	336,2 XCSE	20230818 9:57:26.690000	23.198
67	336,4 XCSE	20230818 10:00:58.434000	22.539
41	336,4 XCSE	20230818 10:01:47.045000	13.792
79	336,2 XCSE	20230818 10:02:06.663000	26.560
84	336 XCSE	20230818 10:07:48.034000	28.224
41	336 XCSE	20230818 10:07:48.034000	13.776
118	336 XCSE	20230818 10:09:47.266000	39.648
50	336 XCSE	20230818 10:10:08.280000	16.800
71	336 XCSE	20230818 10:10:08.280000	23.856
34	335,8 XCSE	20230818 10:12:45.012000	11.417
41	336 XCSE	20230818 10:16:31.888000	13.776
40	336 XCSE	20230818 10:16:31.888000	13.440
43	335,8 XCSE	20230818 10:16:39.999000	14.439
40	335,4 XCSE	20230818 10:18:11.022000	13.416
40	335,2 XCSE	20230818 10:22:43.059000	13.408
40	335 XCSE	20230818 10:24:02.452000	13.400
82	334,6 XCSE	20230818 10:27:24.236000	27.437
40	334,4 XCSE	20230818 10:30:41.131000	13.376
25	334,4 XCSE	20230818 10:30:41.131000	8.360
15	334,4 XCSE	20230818 10:30:41.131000	5.016
29	334,6 XCSE	20230818 10:32:00.242000	9.703
11	334,6 XCSE	20230818 10:32:00.242000	3.681
40	334,6 XCSE	20230818 10:36:10.754000	13.384
40	334,6 XCSE	20230818 10:36:10.754000	13.384
84	334,8 XCSE	20230818 10:40:31.527000	28.123
83	335,8 XCSE	20230818 10:55:16.262000	27.871
41	335,6 XCSE	20230818 10:58:50.026000	13.760
40	335,6 XCSE	20230818 11:02:03.435000	13.424
41	335,6 XCSE	20230818 11:02:40.794000	13.760
40	335,4 XCSE	20230818 11:04:49.706000	13.416
3	335,4 XCSE	20230818 11:04:49.706000	1.006
42	335,4 XCSE	20230818 11:04:49.706000	14.087
41	335,2 XCSE	20230818 11:05:48.348000	13.743
43	335,2 XCSE	20230818 11:05:48.348000	14.414
81	335 XCSE	20230818 11:12:30.784000	27.135
36	335 XCSE	20230818 11:12:30.784000	12.060
5	335 XCSE	20230818 11:12:30.784000	1.675
40	335 XCSE	20230818 11:12:30.784000	13.400
127	334,8 XCSE	20230818 11:13:56.866000	42.520
42	334,8 XCSE	20230818 11:13:56.866000	14.062
28	334,4 XCSE	20230818 11:19:26.103000	9.363
57	334,4 XCSE	20230818 11:19:26.103000	19.061
43	334,4 XCSE	20230818 11:19:26.103000	14.379
42	334,4 XCSE	20230818 11:19:26.104000	14.045
40	334 XCSE	20230818 11:22:08.302000	13.360
81	333,4 XCSE	20230818 11:26:50.270000	27.005
41	333,6 XCSE	20230818 11:34:21.178000	13.678
40	333,8 XCSE	20230818 11:35:29.210000	13.352
40	333,8 XCSE	20230818 11:35:29.210000	13.352
80	333,6 XCSE	20230818 11:36:44.030000	26.688

40	333,6 XCSE	20230818 11:36:44.030000	13.344
79	333,4 XCSE	20230818 11:44:38.391000	26.339
82	333,6 XCSE	20230818 11:51:23.786000	27.355
127	333,8 XCSE	20230818 12:00:44.138000	42.393
80	334 XCSE	20230818 12:18:24.384000	26.720
122	334,2 XCSE	20230818 12:22:53.834000	40.772
54	334,4 XCSE	20230818 12:30:19.260000	18.058
31	334,4 XCSE	20230818 12:30:19.260000	10.366
81	334,2 XCSE	20230818 12:35:33.781000	27.070
85	334,6 XCSE	20230818 12:50:07.285000	28.441
42	334,6 XCSE	20230818 12:50:07.285000	14.053
41	334,4 XCSE	20230818 13:03:10.528000	13.710
40	334,4 XCSE	20230818 13:03:10.528000	13.376
2	334,4 XCSE	20230818 13:20:38.529000	669
81	334,4 XCSE	20230818 13:20:38.529000	27.086
41	334,4 XCSE	20230818 13:20:38.529000	13.710
124	334,2 XCSE	20230818 13:24:03.354000	41.441
41	334,2 XCSE	20230818 13:24:03.354000	13.702
100	334,2 XCSE	20230818 13:24:03.394000	33.420
62	334,2 XCSE	20230818 13:24:51.668000	20.720
60	334,2 XCSE	20230818 13:24:51.668000	20.052
125	334,2 XCSE	20230818 13:25:34.436000	41.775
82	334,2 XCSE	20230818 13:35:03.506000	27.404
41	334,2 XCSE	20230818 13:35:03.506000	13.702
123	334 XCSE	20230818 13:39:58.105000	41.082
41	334 XCSE	20230818 13:39:58.105000	13.694
99	334 XCSE	20230818 13:52:48.257000	33.066
20	334 XCSE	20230818 13:52:48.257000	6.680
39	334 XCSE	20230818 13:52:48.257000	13.026
40	334 XCSE	20230818 13:52:48.257000	13.360
39	334 XCSE	20230818 13:52:48.257000	13.026
39	334 XCSE	20230818 13:52:48.257000	13.026
40	334 XCSE	20230818 13:58:57.649000	13.360
40	333,8 XCSE	20230818 14:01:03.545000	13.352
81	333,8 XCSE	20230818 14:01:03.545000	27.038
42	334 XCSE	20230818 14:05:58.316000	14.028
82	334 XCSE	20230818 14:06:20.332000	27.388
8	334 XCSE	20230818 14:06:20.332000	2.672
34	334 XCSE	20230818 14:06:20.332000	11.356
81	333,8 XCSE	20230818 14:12:24.175000	27.038
80	333,8 XCSE	20230818 14:13:10.715000	26.704
10	333,4 XCSE	20230818 14:13:32.513000	3.334
126	333,6 XCSE	20230818 14:15:41.454000	42.034
123	333,8 XCSE	20230818 14:17:39.235000	41.057
113	333,8 XCSE	20230818 14:21:49.135000	37.719
280	333,6 XCSE	20230818 14:22:14.849000	93.408
67	334,4 XCSE	20230818 14:37:05.632000	22.405
166	334,2 XCSE	20230818 14:40:15.583000	55.477
166	334 XCSE	20230818 14:40:15.603000	55.444
83	334,4 XCSE	20230818 15:03:57.102000	27.755
79	334,4 XCSE	20230818 15:03:57.268000	26.418
41	334,2 XCSE	20230818 15:04:35.884000	13.702
13	334,2 XCSE	20230818 15:04:35.884000	4.345
27	334,2 XCSE	20230818 15:05:10.924000	9.023
3	334,2 XCSE	20230818 15:05:10.924000	1.003
13	334,2 XCSE	20230818 15:05:10.927000	4.345
30	334,2 XCSE	20230818 15:05:10.927000	10.026
10	334,2 XCSE	20230818 15:28:20.860000	3.342
98	335,4 XCSE	20230818 15:33:21.791000	32.869

26	335,4 XCSE	20230818 15:34:14.950000	8.720
16	335,4 XCSE	20230818 15:34:14.950000	5.366
169	335 XCSE	20230818 15:36:58.556000	56.615
2	335 XCSE	20230818 15:36:58.556000	670
81	335 XCSE	20230818 15:36:58.565000	27.135
2	335 XCSE	20230818 15:36:58.565000	670
124	335,2 XCSE	20230818 15:41:43.371000	41.565
16	335,4 XCSE	20230818 15:51:32.210000	5.366
162	335,4 XCSE	20230818 15:59:31.128000	54.335
159	335,6 XCSE	20230818 16:04:41.738000	53.360
130	335,6 XCSE	20230818 16:04:41.739000	43.628
168	335,6 XCSE	20230818 16:04:41.757000	56.381
94	336 XCSE	20230818 16:06:49.080000	31.584
118	335,6 XCSE	20230818 16:07:44.028000	39.601
40	335,4 XCSE	20230818 16:12:03.072000	13.416
39	335,4 XCSE	20230818 16:13:02.998000	13.081
39	335,4 XCSE	20230818 16:13:02.998000	13.081
39	335,4 XCSE	20230818 16:13:02.998000	13.081
41	335,4 XCSE	20230818 16:13:02.998000	13.751
1	335,4 XCSE	20230818 16:13:03.020000	335
43	335,2 XCSE	20230818 16:16:31.172000	14.414
9	335,2 XCSE	20230818 16:16:31.172000	3.017
34	335,2 XCSE	20230818 16:16:31.172000	11.397
43	335,2 XCSE	20230818 16:16:31.172000	14.414
43	335,2 XCSE	20230818 16:16:31.172000	14.414
159	335,2 XCSE	20230818 16:23:47.024000	53.297
157	335,2 XCSE	20230818 16:23:47.043000	52.626
27	335,2 XCSE	20230818 16:24:03.045000	9.050
12	335,2 XCSE	20230818 16:24:03.045000	4.022
39	335,2 XCSE	20230818 16:24:18.202000	13.073
70	335,2 XCSE	20230818 16:25:03.066000	23.464
35	335 XCSE	20230818 16:25:15.382000	11.725
5	335 XCSE	20230818 16:25:15.382000	1.675
42	335 XCSE	20230818 16:27:47.069000	14.070
32	335 XCSE	20230818 16:29:07.971000	10.720
40	335,2 XCSE	20230818 16:41:45.553745	13.408