Transaction in Own Shares • Jul 5, 2022
Transaction in Own Shares
Open in ViewerOpens in native device viewer
| トートファンシー ニーニーンファンド | |||||||||
| トーフラフラフラー ニーニンシントー | |||||||||
| 1 - 2 - 2 - 2 - 2 - 2 - 1 - 1 - 1 - 1 - |
Selskabsmeddelelse nr. 16
– transaktioner i uge 26
Spar Nord offentliggjorde i selskabsmeddelelse nr. 9 2022 et aktietilbagekøbsprogram på op til 225 mio. kr. Aktietilbagekøbet blev indledt 15. juni 2022.
Aktietilbagekøbet sker med henblik på at nedsætte bankens aktiekapital med de under programmet købte aktier, og foretages i henhold til EU-Kommissionens forordning nr. 596/2014 af 16. april 2014 ("Markedsmisbrugsforordningen").
Under aktietilbagekøbsprogrammet er der i uge 26 gennemført følgende transaktioner:
| Antal aktier | Gennemsnitlig | Transaktions | |
|---|---|---|---|
| købskurs | værdi (DKK) | ||
| Akkumuleret sid |
196.000 | ||
| ste meddelelse | |||
| 27. juni 2022 | 20.000 | 77,01 | 1.540.200 |
| 28. juni 2022 | 20.000 | 77,61 | 1.552.200 |
| 29. juni 2022 | 22.000 | 76,32 | 1.679.040 |
| 30. juni 2022 | 25.000 | 75,17 | 1.879.250 |
| 01. juli 2022 | 25.000 | 74,52 | 1.863.000 |
| I alt uge 26 | 112.000 | 8.513.690 | |
| I alt akkumuleret | 308.000 | 23.040.042 |
Efter de foranstående transaktioner ejer Spar Nord i alt 369.308 egne aktier svarende til 0,30 pct. af bankens aktiekapital.
Spørgsmål i forbindelse med denne meddelelse kan rettes til undertegnede på 96 34 42 36.
Venlig hilsen
.
Rune Brandt Børglum IR-chef
Spar Nord Bank A/S Skelagervej 15 9000 Aalborg
Reg.nr. 9190 Swift spno dk 22
05.07.2022
| / / | |||||||||
| / / / / - - - - - - / / / / | |||||||||
| / / / / / / - - - - - / / / | |||||||||
| レンシン スープ・スープ コート・エーエー トート・エーエート |
| Volume | Price | Venue | Time CET |
|---|---|---|---|
| 202 | 76,4 | XCSE | 20220627 9:02:43 |
| 209 | 76,7 | XCSE | 20220627 9:06:37 |
| 431 | 77,1 | XCSE | 20220627 9:07:24 |
| 108 | 76,8 | XCSE | 20220627 9:08:28 |
| 106 | 76,9 | XCSE | 20220627 9:15:14 |
| 109 | 76,9 | XCSE | 20220627 9:17:52 |
| 108 | 76,9 | XCSE | 20220627 9:17:52 |
| 109 | 76,7 | XCSE | 20220627 9:18:11 |
| 53 | 76,7 | XCSE | 20220627 9:18:11 |
| 55 | 76,7 | XCSE | 20220627 9:18:11 |
| 4 | 76,8 | XCSE | 20220627 9:26:49 |
| 98 | 76,8 | XCSE | 20220627 9:26:49 |
| 102 | 77,1 | XCSE | 20220627 9:29:10 |
| 103 | 76,9 | XCSE | 20220627 9:30:24 |
| 103 | 76,9 | XCSE | 20220627 9:30:24 |
| 103 | 76,9 | XCSE | 20220627 9:30:24 |
| 102 | 76,9 | XCSE | 20220627 9:30:24 |
| 96 | 76,8 | XCSE | 20220627 9:30:24 |
| 2 | 76,8 | XCSE | 20220627 9:30:24 |
| 3 | 76,8 | XCSE | 20220627 9:30:24 |
| 203 | 76,8 | XCSE | 20220627 9:41:01 |
| 163 | 76,8 | XCSE | 20220627 9:41:03 |
| 45 | 76,8 | XCSE | 20220627 9:41:03 |
| 604 | 77,2 | XCSE | 20220627 10:09:20 |
| 151 | 77,1 | XCSE | 20220627 10:14:07 |
| 207 | 77,1 | XCSE | 20220627 10:20:07 |
| 34 | 77,1 | XCSE | 20220627 10:20:07 |
| 70 | 77,1 | XCSE | 20220627 10:20:07 |
| 200 | 77,2 | XCSE | 20220627 10:21:05 |
| 317 | 77,1 | XCSE | 20220627 10:23:51 |
| 101 | 77,1 | XCSE | 20220627 10:24:04 |
| 107 | 77,1 | XCSE | 20220627 10:25:10 |
| 50 | 77,2 | XCSE | 20220627 10:31:02 |
| 58 | 77,2 | XCSE | 20220627 10:31:02 |
| 50 | 77,2 | XCSE | 20220627 10:31:02 |
|---|---|---|---|
| 107 | 77,1 | XCSE | 20220627 10:35:18 |
| 7 | 77,2 | XCSE | 20220627 10:38:33 |
| 96 | 77,2 | XCSE | 20220627 10:38:33 |
| 108 | 77,2 | XCSE | 20220627 10:39:02 |
| 38 | 77,2 | XCSE | 20220627 10:55:02 |
| 180 | 77,2 | XCSE | 20220627 10:55:02 |
| 109 | 77,2 | XCSE | 20220627 10:55:02 |
| 109 | 77,2 | XCSE | 20220627 10:55:02 |
| 47 | 77,1 | XCSE | 20220627 10:58:02 |
| 36 | 77,1 | XCSE | 20220627 10:58:02 |
| 21 | 77,1 | XCSE | 20220627 10:58:02 |
| 36 | 77 | XCSE | 20220627 11:04:43 |
| 102 | 77 | XCSE | 20220627 11:04:43 |
| 47 | 77 | XCSE | 20220627 11:04:43 |
| 19 | 77 | XCSE | 20220627 11:04:43 |
| 109 | 76,8 | XCSE | 20220627 11:04:43 |
| 219 | 77,3 | XCSE | 20220627 11:30:21 |
| 53 | 77,3 | XCSE | 20220627 11:33:22 |
| 77 | 77,3 | XCSE | 20220627 11:33:22 |
| 205 | 77,3 | XCSE | 20220627 11:33:22 |
| 192 | 77,3 | XCSE | 20220627 11:33:22 |
| 101 | 77 | XCSE | 20220627 12:01:29 |
| 50 | 77 | XCSE | 20220627 12:10:42 |
| 57 | 77 | XCSE | 20220627 12:10:42 |
| 118 | 77,1 | XCSE | 20220627 12:18:51 |
| 85 | 77,1 | XCSE | 20220627 12:18:51 |
| 102 | 77,1 | XCSE | 20220627 12:27:24 |
| 58 | 77,2 | XCSE | 20220627 12:27:24 |
| 2 | 77,2 | XCSE | 20220627 12:27:24 |
| 23 | 77,2 | XCSE | 20220627 12:27:24 |
| 63 | 77,2 | XCSE | 20220627 12:27:25 |
| 40 | 77,2 | XCSE | 20220627 12:27:25 |
| 63 | 77 | XCSE | 20220627 12:27:28 |
| 42 | 77 | XCSE | 20220627 12:27:28 |
| 427 | 77 | XCSE | 20220627 12:50:24 |
| 261 | 77 | XCSE | 20220627 12:50:24 |
| 120 | 77 | XCSE | 20220627 13:02:02 |
| 27 | 77 | XCSE | 20220627 13:02:02 |
| 102 | 76,8 | XCSE | 20220627 13:07:13 |
| 89 | 77,1 | XCSE | 20220627 13:15:51 |
| 383 | 77,1 | XCSE | 20220627 13:15:51 |
| 9 | 77,1 | XCSE | 20220627 13:15:51 |
| 180 | 77,1 | XCSE | 20220627 13:15:51 |
| 150 | 77 | XCSE | 20220627 13:15:51 |
| 150 | 77 | XCSE | 20220627 13:15:51 |
|---|---|---|---|
| 2 | 77 | XCSE | 20220627 13:15:51 |
| 150 | 76,8 | XCSE | 20220627 13:30:09 |
| 66 | 76,8 | XCSE | 20220627 13:30:09 |
| 108 | 76,8 | XCSE | 20220627 13:30:09 |
| 108 | 76,8 | XCSE | 20220627 13:30:09 |
| 108 | 76,8 | XCSE | 20220627 13:30:09 |
| 166 | 77 | XCSE | 20220627 13:43:24 |
| 411 | 76,8 | XCSE | 20220627 13:55:30 |
| 103 | 76,8 | XCSE | 20220627 13:55:30 |
| 309 | 77,3 | XCSE | 20220627 14:22:28 |
| 676 | 77,4 | XCSE | 20220627 14:22:28 |
| 214 | 77,1 | XCSE | 20220627 14:23:35 |
| 108 | 77 | XCSE | 20220627 14:27:30 |
| 118 | 76,9 | XCSE | 20220627 14:45:10 |
| 101 | 77,1 | XCSE | 20220627 14:51:16 |
| 236 | 76,9 | XCSE | 20220627 14:51:49 |
| 169 | 76,9 | XCSE | 20220627 14:51:49 |
| 10 | 77 | XCSE | 20220627 15:07:26 |
| 24 | 77 | XCSE | 20220627 15:07:26 |
| 18 | 77 | XCSE | 20220627 15:13:34 |
| 101 | 76,8 | XCSE | 20220627 15:16:30 |
| 503 | 76,8 | XCSE | 20220627 15:16:30 |
| 101 | 76,9 | XCSE | 20220627 15:23:42 |
| 408 | 76,9 | XCSE | 20220627 15:23:42 |
| 119 | 76,9 | XCSE | 20220627 15:23:50 |
| 89 | 76,9 | XCSE | 20220627 15:33:02 |
| 148 | 76,9 | XCSE | 20220627 15:33:02 |
| 106 | 76,9 | XCSE | 20220627 15:33:02 |
| 150 | 76,9 | XCSE | 20220627 15:33:02 |
| 40 | 76,9 | XCSE | 20220627 15:33:02 |
| 14 | 76,9 | XCSE | 20220627 15:34:01 |
| 89 | 76,9 | XCSE | 20220627 15:34:01 |
| 47 | 76,9 | XCSE | 20220627 15:34:01 |
| 56 | 76,9 | XCSE | 20220627 15:34:01 |
| 107 | 76,9 | XCSE | 20220627 15:34:03 |
| 108 | 76,8 | XCSE | 20220627 15:34:28 |
| 108 | 76,8 | XCSE | 20220627 15:41:48 |
| 107 | 76,8 | XCSE | 20220627 15:49:07 |
| 104 | 76,8 | XCSE | 20220627 15:51:31 |
| 101 | 76,8 | XCSE | 20220627 15:51:49 |
| 103 | 77 | XCSE | 20220627 15:54:33 |
| 105 | 76,9 | XCSE | 20220627 15:57:15 |
| 103 | 77 | XCSE | 20220627 16:00:41 |
| 106 | 77 | XCSE | 20220627 16:00:41 |
| 103 | 77 | XCSE | 20220627 16:03:20 |
|---|---|---|---|
| 62 | 77 | XCSE | 20220627 16:07:23 |
| 47 | 77 | XCSE | 20220627 16:07:23 |
| 103 | 77 | XCSE | 20220627 16:07:23 |
| 62 | 76,9 | XCSE | 20220627 16:09:14 |
| 48 | 76,9 | XCSE | 20220627 16:09:14 |
| 437 | 77 | XCSE | 20220627 16:16:21 |
| 158 | 77 | XCSE | 20220627 16:16:21 |
| 263 | 77 | XCSE | 20220627 16:16:21 |
| 45 | 77 | XCSE | 20220627 16:21:08 |
| 108 | 77 | XCSE | 20220627 16:21:10 |
| 108 | 77 | XCSE | 20220627 16:21:10 |
| 102 | 77 | XCSE | 20220627 16:23:49 |
| 83 | 77 | XCSE | 20220627 16:23:49 |
| 19 | 77 | XCSE | 20220627 16:23:49 |
| 721 | 77 | XCSE | 20220627 16:42:25 |
| 722 | 77 | XCSE | 20220627 16:42:25 |
| 2 | 77 | XCSE | 20220627 16:45:31 |
| 94 | 77 | XCSE | 20220627 16:45:31 |
| 110 | 77,1 | XCSE | 20220627 16:45:32 |
| 229 | 77,1 | XCSE | 20220627 16:45:32 |
| 48 | 77,1 | XCSE | 20220627 16:45:32 |
| 134 | 77,1 | XCSE | 20220627 16:45:32 |
| 102 | 77,1 | XCSE | 20220627 16:45:32 |
| 102 | 77,1 | XCSE | 20220627 16:47:33 |
| 190 | 77 | XCSE | 20220627 16:51:10 |
| 385 | 77 | XCSE | 20220627 16:51:18 |
| Volume | Price | Venue | Time CET |
| 216 | 77,6 | XCSE | 20220628 9:02:47 |
| 58 | 77,5 | XCSE | 20220628 9:04:24 |
| 108 | 77,5 | XCSE | 20220628 9:04:24 |
| 50 | 77,5 | XCSE | 20220628 9:04:24 |
| 101 | 77,8 | XCSE | 20220628 9:08:12 |
| 105 | 78 | XCSE | 20220628 9:09:42 |
| 108 | 78 | XCSE | 20220628 9:11:23 |
| 125 | 78,1 | XCSE | 20220628 9:13:22 |
| 108 | 78 | XCSE | 20220628 9:13:22 |
| 174 | 77,6 | XCSE | 20220628 9:16:41 |
| 28 | 77,6 | XCSE | 20220628 9:16:41 |
| 94 | 77,6 | XCSE | 20220628 9:17:24 |
| 140 | 77,6 | XCSE | 20220628 9:20:38 |
| 99 | 77,6 | XCSE | 20220628 9:25:45 |
77,6 XCSE 20220628 9:25:56
| 101 | 77,5 | XCSE | 20220628 9:27:24 |
|---|---|---|---|
| 105 | 77,5 | XCSE | 20220628 9:27:27 |
| 101 | 77,3 | XCSE | 20220628 9:28:14 |
| 69 | 77,2 | XCSE | 20220628 9:31:41 |
| 110 | 77,2 | XCSE | 20220628 9:31:41 |
| 12 | 77,2 | XCSE | 20220628 9:31:41 |
| 28 | 77,2 | XCSE | 20220628 9:31:41 |
| 101 | 77,6 | XCSE | 20220628 9:33:21 |
| 50 | 77,5 | XCSE | 20220628 9:36:23 |
| 51 | 77,5 | XCSE | 20220628 9:36:23 |
| 6 | 77,4 | XCSE | 20220628 9:36:33 |
| 44 | 77,4 | XCSE | 20220628 9:36:33 |
| 59 | 77,4 | XCSE | 20220628 9:36:33 |
| 108 | 77,4 | XCSE | 20220628 9:40:10 |
| 110 | 77,3 | XCSE | 20220628 9:41:29 |
| 150 | 77,3 | XCSE | 20220628 9:50:36 |
| 52 | 77,3 | XCSE | 20220628 9:50:36 |
| 109 | 77,1 | XCSE | 20220628 10:00:01 |
| 109 | 77,1 | XCSE | 20220628 10:00:01 |
| 115 | 77,1 | XCSE | 20220628 10:07:02 |
| 21 | 77,1 | XCSE | 20220628 10:07:03 |
| 168 | 77,1 | XCSE | 20220628 10:07:05 |
| 326 | 77,2 | XCSE | 20220628 10:10:31 |
| 109 | 77,2 | XCSE | 20220628 10:10:31 |
| 106 | 77,1 | XCSE | 20220628 10:13:17 |
| 103 | 77,2 | XCSE | 20220628 10:18:49 |
| 103 | 77,2 | XCSE | 20220628 10:18:49 |
| 102 | 77,5 | XCSE | 20220628 10:34:56 |
| 105 | 77,5 | XCSE | 20220628 10:35:04 |
| 4 | 77,5 | XCSE | 20220628 10:35:04 |
| 103 | 77,5 | XCSE | 20220628 10:45:54 |
| 10 | 77,5 | XCSE | 20220628 10:49:27 |
| 94 | 77,5 | XCSE | 20220628 10:49:27 |
| 138 | 77,5 | XCSE | 20220628 10:50:12 |
| 72 | 77,6 | XCSE | 20220628 10:57:45 |
| 34 | 77,6 | XCSE | 20220628 10:57:45 |
| 84 | 77,4 | XCSE | 20220628 10:59:41 |
| 205 | 77,6 | XCSE | 20220628 11:07:28 |
| 203 | 77,7 | XCSE | 20220628 11:14:13 |
| 102 | 77,7 | XCSE | 20220628 11:14:13 |
| 219 | 77,8 | XCSE | 20220628 11:25:39 |
| 109 | 77,8 | XCSE | 20220628 11:26:37 |
| 434 | 77,8 | XCSE | 20220628 11:27:54 |
| 216 | 77,8 | XCSE | 20220628 11:27:54 |
| 109 | 77,7 | XCSE | 20220628 11:28:41 |
| 101 77,9 XCSE 20220628 11:32:34 101 77,7 XCSE 20220628 11:36:27 104 77,7 XCSE 20220628 12:09:15 105 77,7 XCSE 20220628 12:09:15 69 77,7 XCSE 20220628 12:09:15 204 77,5 XCSE 20220628 12:09:15 102 77,5 XCSE 20220628 12:09:15 7 77,5 XCSE 20220628 12:09:15 308 77,5 XCSE 20220628 12:17:03 309 77,6 XCSE 20220628 12:18:02 32 77,5 XCSE 20220628 12:38:42 35 77,5 XCSE 20220628 12:39:32 158 77,7 XCSE 20220628 12:43:14 37 77,7 XCSE 20220628 12:43:14 618 77,6 XCSE 20220628 13:02:22 95 77,7 XCSE 20220628 13:02:22 413 77,7 XCSE 20220628 13:02:33 127 77,8 XCSE 20220628 13:26:47 70 77,8 XCSE 20220628 13:26:47 97 77,8 XCSE 20220628 13:26:47 113 77,8 XCSE 20220628 13:26:47 429 77,6 XCSE 20220628 13:29:22 58 77,7 XCSE 20220628 13:29:26 102 77,5 XCSE 20220628 13:36:14 307 77,5 XCSE 20220628 13:36:14 91 77,5 XCSE 20220628 13:36:14 108 77,7 XCSE 20220628 14:11:02 70 77,7 XCSE 20220628 14:35:02 302 77,6 XCSE 20220628 14:39:25 272 77,6 XCSE 20220628 14:39:25 105 77,6 XCSE 20220628 14:45:58 55 77,6 XCSE 20220628 14:45:58 302 77,6 XCSE 20220628 14:45:58 167 77,6 XCSE 20220628 14:45:58 253 77,7 XCSE 20220628 14:51:50 58 77,6 XCSE 20220628 15:02:30 101 77,6 XCSE 20220628 15:02:30 22 77,6 XCSE 20220628 15:02:35 150 77,6 XCSE 20220628 15:02:35 466 77,6 XCSE 20220628 15:02:35 66 77,5 XCSE 20220628 15:02:35 35 77,5 XCSE 20220628 15:02:35 214 77,7 XCSE 20220628 15:04:41 108 77,7 XCSE 20220628 15:06:59 |
103 | 77,9 | XCSE | 20220628 11:30:10 |
|---|---|---|---|---|
| 101 | 77,7 | XCSE | 20220628 15:08:13 |
|---|---|---|---|
| 101 | 77,5 | XCSE | 20220628 15:11:20 |
| 8 | 77,6 | XCSE | 20220628 15:25:11 |
| 95 | 77,6 | XCSE | 20220628 15:26:50 |
| 91 | 78 | XCSE | 20220628 15:39:22 |
| 101 | 78 | XCSE | 20220628 15:40:01 |
| 303 | 78 | XCSE | 20220628 15:40:01 |
| 306 | 78 | XCSE | 20220628 15:46:02 |
| 106 | 78 | XCSE | 20220628 15:54:46 |
| 107 | 77,9 | XCSE | 20220628 15:55:22 |
| 425 | 77,9 | XCSE | 20220628 15:55:22 |
| 18 | 77,9 | XCSE | 20220628 15:57:40 |
| 106 | 77,9 | XCSE | 20220628 15:57:40 |
| 88 | 77,9 | XCSE | 20220628 15:57:40 |
| 62 | 77,9 | XCSE | 20220628 15:57:40 |
| 44 | 77,9 | XCSE | 20220628 15:57:40 |
| 106 | 77,9 | XCSE | 20220628 15:57:40 |
| 44 | 77,9 | XCSE | 20220628 15:57:41 |
| 46 | 77,9 | XCSE | 20220628 15:57:41 |
| 13 | 77,9 | XCSE | 20220628 15:57:41 |
| 2 | 77,9 | XCSE | 20220628 15:57:41 |
| 526 | 77,7 | XCSE | 20220628 16:02:16 |
| 107 | 77,6 | XCSE | 20220628 16:03:01 |
| 101 | 77,7 | XCSE | 20220628 16:03:14 |
| 108 | 77,6 | XCSE | 20220628 16:03:33 |
| 68 | 77,6 | XCSE | 20220628 16:03:33 |
| 108 | 77,6 | XCSE | 20220628 16:06:55 |
| 40 | 77,6 | XCSE | 20220628 16:06:55 |
| 1 | 77,6 | XCSE | 20220628 16:06:55 |
| 68 | 77,6 | XCSE | 20220628 16:06:55 |
| 108 | 77,6 | XCSE | 20220628 16:06:55 |
| 1 | 77,6 | XCSE | 20220628 16:07:58 |
| 101 | 77,6 | XCSE | 20220628 16:07:58 |
| 101 | 77,6 | XCSE | 20220628 16:07:58 |
| 102 | 77,6 | XCSE | 20220628 16:07:58 |
| 418 | 77,7 | XCSE | 20220628 16:13:57 |
| 188 | 77,6 | XCSE | 20220628 16:16:18 |
| 148 | 77,7 | XCSE | 20220628 16:17:44 |
| 162 | 77,6 | XCSE | 20220628 16:20:59 |
| 101 | 77,6 | XCSE | 20220628 16:20:59 |
| 41 | 77,6 | XCSE | 20220628 16:20:59 |
| 62 | 77,5 | XCSE | 20220628 16:22:06 |
| 41 | 77,5 | XCSE | 20220628 16:22:06 |
| 41 | 77,5 | XCSE | 20220628 16:22:06 |
| 61 | 77,5 | XCSE | 20220628 16:22:06 |
| 168 | 77,5 | XCSE | 20220628 16:26:43 |
|---|---|---|---|
| 74 | 77,5 | XCSE | 20220628 16:27:49 |
| 139 | 77,5 | XCSE | 20220628 16:29:29 |
| 109 | 77,3 | XCSE | 20220628 16:29:34 |
| 105 | 77,4 | XCSE | 20220628 16:30:36 |
| 107 | 77,4 | XCSE | 20220628 16:31:01 |
| 33 | 77,4 | XCSE | 20220628 16:32:27 |
| 32 | 77,4 | XCSE | 20220628 16:32:32 |
| 33 | 77,4 | XCSE | 20220628 16:32:34 |
| 379 | 77,4 | XCSE | 20220628 16:32:35 |
| Volume 107 |
Price 77 |
Venue XCSE |
Time CET 20220629 9:00:05 |
| 110 | 76,4 | XCSE | 20220629 9:01:07 |
| 40 | 76,5 | XCSE | 20220629 9:04:20 |
| 172 | 76,5 | XCSE | 20220629 9:04:20 |
| 104 | 76,7 | XCSE | 20220629 9:07:34 |
| 207 | 76,7 | XCSE | 20220629 9:07:34 |
| 101 | 76,5 | XCSE | 20220629 9:08:38 |
| 200 | 76,5 | XCSE | 20220629 9:12:11 |
| 98 | 76,4 | XCSE | 20220629 9:14:13 |
| 100 | 76,4 | XCSE | 20220629 9:14:13 |
| 2 | 76,2 | XCSE | 20220629 9:17:34 |
| 104 | 76,2 | XCSE | 20220629 9:17:34 |
| 106 | 76,2 | XCSE | 20220629 9:19:21 |
| 109 | 76,3 | XCSE | 20220629 9:19:41 |
| 107 | 76,3 | XCSE | 20220629 9:21:00 |
| 104 | 76,2 | XCSE | 20220629 9:21:43 |
| 79 | 76,4 | XCSE | 20220629 9:30:13 |
| 140 | 76,4 | XCSE | 20220629 9:30:13 |
76,3 XCSE 20220629 9:31:43 76,3 XCSE 20220629 9:31:43 76,3 XCSE 20220629 9:31:43 76,3 XCSE 20220629 9:31:43 76,3 XCSE 20220629 9:35:04 76,3 XCSE 20220629 9:45:07 76,2 XCSE 20220629 9:48:50 76,2 XCSE 20220629 9:48:50 76 XCSE 20220629 9:53:51 76,1 XCSE 20220629 10:01:41 76,1 XCSE 20220629 10:01:41 76,1 XCSE 20220629 10:01:41 76,1 XCSE 20220629 10:13:16 76,1 XCSE 20220629 10:13:16
| 106 | 76,1 | XCSE | 20220629 10:13:16 |
|---|---|---|---|
| 537 | 76,2 | XCSE | 20220629 10:28:59 |
| 115 | 76,3 | XCSE | 20220629 10:38:53 |
| 38 | 76,3 | XCSE | 20220629 10:38:53 |
| 163 | 76,3 | XCSE | 20220629 10:38:53 |
| 203 | 76,3 | XCSE | 20220629 10:40:08 |
| 110 | 76,3 | XCSE | 20220629 10:42:29 |
| 103 | 76 | XCSE | 20220629 10:47:23 |
| 102 | 76 | XCSE | 20220629 10:53:05 |
| 103 | 76 | XCSE | 20220629 10:53:05 |
| 202 | 76,3 | XCSE | 20220629 11:05:17 |
| 217 | 76,2 | XCSE | 20220629 11:05:18 |
| 103 | 76,2 | XCSE | 20220629 11:05:18 |
| 2 | 76 | XCSE | 20220629 11:26:51 |
| 109 | 76 | XCSE | 20220629 11:26:51 |
| 431 | 76 | XCSE | 20220629 11:26:51 |
| 105 | 76,1 | XCSE | 20220629 11:36:45 |
| 211 | 76,1 | XCSE | 20220629 11:36:45 |
| 105 | 76,1 | XCSE | 20220629 11:36:45 |
| 50 | 76,1 | XCSE | 20220629 11:36:45 |
| 55 | 76,1 | XCSE | 20220629 11:36:45 |
| 105 | 76,1 | XCSE | 20220629 11:36:45 |
| 26 | 76,2 | XCSE | 20220629 11:36:53 |
| 76 | 76,2 | XCSE | 20220629 11:36:53 |
| 80 | 76,1 | XCSE | 20220629 11:47:35 |
| 218 | 76,1 | XCSE | 20220629 11:54:40 |
| 108 | 76,1 | XCSE | 20220629 11:54:40 |
| 19 | 76,1 | XCSE | 20220629 11:54:40 |
| 43 | 76,1 | XCSE | 20220629 11:54:40 |
| 47 | 76,1 | XCSE | 20220629 11:54:40 |
| 2 | 76 | XCSE | 20220629 11:59:43 |
| 103 | 76 | XCSE | 20220629 11:59:43 |
| 102 | 76,1 | XCSE | 20220629 12:25:25 |
| 97 | 76,1 | XCSE | 20220629 12:25:25 |
| 4 | 76,1 | XCSE | 20220629 12:25:25 |
| 101 | 76,1 | XCSE | 20220629 12:25:25 |
| 302 | 76,1 | XCSE | 20220629 12:37:13 |
| 4 | 76,1 | XCSE | 20220629 12:37:13 |
| 102 | 76,1 | XCSE | 20220629 12:37:13 |
| 109 | 76 | XCSE | 20220629 12:46:30 |
| 218 | 76 | XCSE | 20220629 12:46:30 |
| 508 | 76,2 | XCSE | 20220629 12:58:49 |
| 110 | 76,1 | XCSE | 20220629 13:02:33 |
| 219 | 76,1 | XCSE | 20220629 13:15:18 |
| 107 | 76 | XCSE | 20220629 13:18:45 |
| 107 | 76 | XCSE | 20220629 13:18:50 |
|---|---|---|---|
| 107 | 76,1 | XCSE | 20220629 13:30:05 |
| 106 | 76,1 | XCSE | 20220629 13:39:16 |
| 203 | 76,6 | XCSE | 20220629 13:59:01 |
| 110 | 76,8 | XCSE | 20220629 14:06:11 |
| 203 | 76,8 | XCSE | 20220629 14:12:37 |
| 107 | 76,8 | XCSE | 20220629 14:13:45 |
| 110 | 76,5 | XCSE | 20220629 14:23:08 |
| 106 | 76,5 | XCSE | 20220629 14:23:08 |
| 106 | 76,4 | XCSE | 20220629 14:28:10 |
| 20 | 76,2 | XCSE | 20220629 14:32:22 |
| 85 | 76,2 | XCSE | 20220629 14:32:22 |
| 104 | 76,2 | XCSE | 20220629 14:32:22 |
| 28 | 76,2 | XCSE | 20220629 14:35:11 |
| 208 | 76,2 | XCSE | 20220629 14:36:47 |
| 104 | 76,2 | XCSE | 20220629 14:36:47 |
| 182 | 76,3 | XCSE | 20220629 14:46:12 |
| 314 | 76,3 | XCSE | 20220629 14:49:24 |
| 212 | 76,2 | XCSE | 20220629 15:03:38 |
| 28 | 76,2 | XCSE | 20220629 15:03:38 |
| 407 | 76,3 | XCSE | 20220629 15:04:26 |
| 328 | 76,3 | XCSE | 20220629 15:16:24 |
| 59 | 76,3 | XCSE | 20220629 15:16:24 |
| 50 | 76,3 | XCSE | 20220629 15:16:24 |
| 109 | 76,3 | XCSE | 20220629 15:16:24 |
| 102 | 76,2 | XCSE | 20220629 15:24:51 |
| 102 | 76,2 | XCSE | 20220629 15:31:57 |
| 103 | 76,2 | XCSE | 20220629 15:31:57 |
| 205 | 76,2 | XCSE | 20220629 15:31:57 |
| 104 | 76,2 | XCSE | 20220629 15:34:19 |
| 3 | 76,2 | XCSE | 20220629 15:34:19 |
| 106 | 76,2 | XCSE | 20220629 15:34:19 |
| 107 | 76,2 | XCSE | 20220629 15:34:19 |
| 89 | 76,2 | XCSE | 20220629 15:35:03 |
| 12 | 76,2 | XCSE | 20220629 15:35:03 |
| 234 | 76,2 | XCSE | 20220629 15:43:19 |
| 150 | 76,2 | XCSE | 20220629 15:43:19 |
| 21 | 76,2 | XCSE | 20220629 15:43:19 |
| 32 | 76,1 | XCSE | 20220629 15:45:54 |
| 78 | 76,1 | XCSE | 20220629 15:45:54 |
| 190 | 76,2 | XCSE | 20220629 15:46:38 |
| 110 | 76,5 | XCSE | 20220629 15:55:27 |
| 110 | 76,5 | XCSE | 20220629 15:55:44 |
| 25 | 76,5 | XCSE | 20220629 16:01:02 |
| 104 | 76,5 | XCSE | 20220629 16:02:44 |
| 70 | 76,6 | XCSE | 20220629 16:03:23 |
|---|---|---|---|
| 36 | 76,6 | XCSE | 20220629 16:03:23 |
| 130 | 76,6 | XCSE | 20220629 16:03:23 |
| 153 | 76,6 | XCSE | 20220629 16:03:23 |
| 34 | 76,6 | XCSE | 20220629 16:03:23 |
| 125 | 76,5 | XCSE | 20220629 16:03:23 |
| 4 | 76,5 | XCSE | 20220629 16:03:23 |
| 105 | 76,5 | XCSE | 20220629 16:04:14 |
| 105 | 76,5 | XCSE | 20220629 16:04:14 |
| 105 | 76,5 | XCSE | 20220629 16:09:18 |
| 105 | 76,5 | XCSE | 20220629 16:09:18 |
| 210 | 76,5 | XCSE | 20220629 16:09:18 |
| 102 | 76,5 | XCSE | 20220629 16:10:11 |
| 102 | 76,5 | XCSE | 20220629 16:10:11 |
| 108 | 76,6 | XCSE | 20220629 16:11:48 |
| 107 | 76,6 | XCSE | 20220629 16:14:04 |
| 102 | 76,6 | XCSE | 20220629 16:16:05 |
| 103 | 76,4 | XCSE | 20220629 16:16:14 |
| 109 | 76,4 | XCSE | 20220629 16:16:14 |
| 109 | 76,4 | XCSE | 20220629 16:16:14 |
| 108 | 76,4 | XCSE | 20220629 16:16:14 |
| 109 | 76,3 | XCSE | 20220629 16:16:45 |
| 109 | 76,3 | XCSE | 20220629 16:16:45 |
| 106 | 76,2 | XCSE | 20220629 16:17:32 |
| 106 | 76,2 | XCSE | 20220629 16:17:32 |
| 102 | 76,2 | XCSE | 20220629 16:19:28 |
| 102 | 76,2 | XCSE | 20220629 16:19:28 |
| 102 | 76,2 | XCSE | 20220629 16:19:28 |
| 107 | 76,2 | XCSE | 20220629 16:24:21 |
| 106 | 76,2 | XCSE | 20220629 16:24:21 |
| 4 | 76,2 | XCSE | 20220629 16:24:21 |
| 107 | 76,2 | XCSE | 20220629 16:24:21 |
| 150 | 76,5 | XCSE | 20220629 16:29:34 |
| 171 | 76,5 | XCSE | 20220629 16:29:34 |
| 240 | 76,5 | XCSE | 20220629 16:29:34 |
| 81 | 76,5 | XCSE | 20220629 16:29:34 |
| 220 | 76,5 | XCSE | 20220629 16:33:29 |
| 63 | 76,5 | XCSE | 20220629 16:33:29 |
| 3 | 76,5 | XCSE | 20220629 16:33:29 |
| 28 | 76,5 | XCSE | 20220629 16:33:29 |
| 107 | 76,5 | XCSE | 20220629 16:35:32 |
| 220 | 76,5 | XCSE | 20220629 16:35:32 |
| 42 | 76,5 | XCSE | 20220629 16:35:32 |
| 68 | 76,5 | XCSE | 20220629 16:35:32 |
| 110 | 76,4 | XCSE | 20220629 16:37:23 |
| 1 1 1 1 1 2 2 |
||||||||
|---|---|---|---|---|---|---|---|---|
| 1 1 1 1 7 7 |
||||||||
| 1 1 1 2 2 2 2 = = = = = 2 2 2 2 2 1 | ||||||||
| 1 1 7 7 7 7 7 7 - - - - - - 7 7 7 1 1 | ||||||||
| $\begin{array}{cccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccccc$ |
| 110 | 76,4 | XCSE | 20220629 16:37:23 |
|---|---|---|---|
| 86 | 76,4 | XCSE | 20220629 16:37:23 |
| 23 | 76,4 | XCSE | 20220629 16:37:23 |
| 39 | 76,4 | XCSE | 20220629 16:37:27 |
| 316 | 76,5 | XCSE | 20220629 16:42:43 |
| 316 | 76,5 | XCSE | 20220629 16:42:43 |
| 203 | 76,5 | XCSE | 20220629 16:47:18 |
| 101 | 76,5 | XCSE | 20220629 16:47:18 |
| 506 | 76,5 | XCSE | 20220629 16:47:18 |
| 3 | 76,6 | XCSE | 20220629 16:51:53 |
| 114 | 76,6 | XCSE | 20220629 16:51:53 |
| 34 | 76,6 | XCSE | 20220629 16:51:53 |
| 50 | 76,6 | XCSE | 20220629 16:51:53 |
| 95 | 76,6 | XCSE | 20220629 16:51:53 |
| 150 | 76,6 | XCSE | 20220629 16:51:53 |
| 137 | 76,6 | XCSE | 20220629 16:51:53 |
| Volume | Price | Venue | Time CET |
|---|---|---|---|
| 219 | 75 | XCSE | 20220630 9:05:10 |
| 109 | 75 | XCSE | 20220630 9:05:21 |
| 167 | 75,3 | XCSE | 20220630 9:07:16 |
| 121 | 75,6 | XCSE | 20220630 9:08:48 |
| 93 | 75,5 | XCSE | 20220630 9:09:40 |
| 124 | 75,5 | XCSE | 20220630 9:09:40 |
| 207 | 75,1 | XCSE | 20220630 9:13:04 |
| 202 | 75,2 | XCSE | 20220630 9:13:32 |
| 214 | 75,3 | XCSE | 20220630 9:15:28 |
| 113 | 75,3 | XCSE | 20220630 9:15:29 |
| 103 | 75,1 | XCSE | 20220630 9:19:12 |
| 111 | 75,2 | XCSE | 20220630 9:20:36 |
| 33 | 75,3 | XCSE | 20220630 9:28:53 |
| 176 | 75,3 | XCSE | 20220630 9:28:53 |
| 18 | 75,3 | XCSE | 20220630 9:28:53 |
| 112 | 75,7 | XCSE | 20220630 9:36:20 |
| 220 | 75,6 | XCSE | 20220630 9:37:26 |
| 211 | 75,6 | XCSE | 20220630 9:37:29 |
| 112 | 75,6 | XCSE | 20220630 9:38:43 |
| 9 | 75,6 | XCSE | 20220630 9:38:43 |
| 103 | 75,6 | XCSE | 20220630 9:38:43 |
| 110 | 75,5 | XCSE | 20220630 9:39:24 |
| 110 | 75,4 | XCSE | 20220630 9:41:29 |
| 110 | 75,5 | XCSE | 20220630 9:46:07 |
| 110 | 75,5 | XCSE | 20220630 9:46:11 |
| 1 | 75,7 XCSE |
20220630 9:52:36 |
|---|---|---|
| 74 | 75,7 XCSE |
20220630 9:52:40 |
| 36 | 75,7 XCSE |
20220630 9:52:40 |
| 74 | 75,6 XCSE |
20220630 9:55:18 |
| 35 | 75,6 XCSE |
20220630 9:55:18 |
| 35 | 75,5 XCSE |
20220630 9:57:19 |
| 70 | 75,5 XCSE |
20220630 9:57:19 |
| 105 | 75,3 XCSE |
20220630 9:59:24 |
| 111 | 75,3 XCSE |
20220630 10:01:27 |
| 18 | 75,6 XCSE |
20220630 10:07:09 |
| 57 | 75,6 XCSE |
20220630 10:07:09 |
| 31 | 75,6 XCSE |
20220630 10:07:09 |
| 18 | 75,6 XCSE |
20220630 10:07:09 |
| 18 | 75,5 XCSE |
20220630 10:08:37 |
| 33 | 75,5 XCSE |
20220630 10:08:37 |
| 57 | 75,5 XCSE |
20220630 10:08:37 |
| 217 | 75,4 XCSE |
20220630 10:18:30 |
| 108 | 75,4 XCSE |
20220630 10:18:30 |
| 56 | 75,4 XCSE |
20220630 10:18:30 |
| 54 | 75,4 XCSE |
20220630 10:18:30 |
| 111 | 75,1 XCSE |
20220630 10:21:20 |
| 107 | 75,1 XCSE |
20220630 10:22:47 |
| 104 | 75,1 XCSE |
20220630 10:30:15 |
| 103 | 75,1 XCSE |
20220630 10:30:15 |
| 104 | 75,1 XCSE |
20220630 10:30:15 |
| 110 | 75,1 XCSE |
20220630 10:33:51 |
| 47 | 75,1 XCSE |
20220630 10:33:51 |
| 63 | 75,1 XCSE |
20220630 10:33:51 |
| 104 | 75 XCSE |
20220630 10:34:23 |
| 214 | 75,4 XCSE |
20220630 10:45:19 |
| 218 | 75,5 XCSE |
20220630 10:56:57 |
| 211 | 75,5 XCSE |
20220630 10:59:50 |
| 112 | 75,5 XCSE |
20220630 11:02:09 |
| 59 | 75,6 XCSE |
20220630 11:02:55 |
| 45 | 75,6 XCSE |
20220630 11:02:55 |
| 106 | 75,6 XCSE |
20220630 11:04:19 |
| 113 | 75,5 XCSE |
20220630 11:04:30 |
| 106 | 75,5 XCSE |
20220630 11:10:40 |
| 103 | 75,5 XCSE |
20220630 11:10:40 |
| 104 | 75,3 XCSE |
20220630 11:10:52 |
| 111 | 75,1 XCSE |
20220630 11:14:42 |
| 225 | 75 XCSE |
20220630 11:19:51 |
| 47 | 75,2 XCSE |
20220630 12:05:27 |
| 272 | 75,2 XCSE |
20220630 12:05:27 |
| 698 | 75,3 XCSE |
20220630 12:05:27 |
| 47 | 75,1 | XCSE | 20220630 12:08:20 |
|---|---|---|---|
| 184 | 75,1 | XCSE | 20220630 12:08:20 |
| 84 | 75,1 | XCSE | 20220630 12:08:20 |
| 327 | 75,1 | XCSE | 20220630 12:12:28 |
| 111 | 75,1 | XCSE | 20220630 12:25:25 |
| 95 | 75,1 | XCSE | 20220630 12:25:25 |
| 110 | 75,1 | XCSE | 20220630 12:25:25 |
| 15 | 75,1 | XCSE | 20220630 12:25:25 |
| 110 | 75,1 | XCSE | 20220630 12:25:25 |
| 111 | 75,1 | XCSE | 20220630 12:35:19 |
| 111 | 75,1 | XCSE | 20220630 12:35:19 |
| 110 | 75,1 | XCSE | 20220630 12:35:19 |
| 111 | 75,1 | XCSE | 20220630 12:35:19 |
| 111 | 75,1 | XCSE | 20220630 12:35:19 |
| 111 | 75,1 | XCSE | 20220630 12:35:19 |
| 106 | 75 | XCSE | 20220630 12:41:31 |
| 111 | 75 | XCSE | 20220630 12:44:19 |
| 105 | 75 | XCSE | 20220630 12:47:48 |
| 112 | 74,9 | XCSE | 20220630 12:48:21 |
| 111 | 75 | XCSE | 20220630 12:48:27 |
| 103 | 75 | XCSE | 20220630 12:56:00 |
| 50 | 75 | XCSE | 20220630 12:58:14 |
| 106 | 75,1 | XCSE | 20220630 12:59:03 |
| 104 | 75,1 | XCSE | 20220630 13:04:02 |
| 106 | 75,1 | XCSE | 20220630 13:05:43 |
| 111 | 75,1 | XCSE | 20220630 13:07:01 |
| 109 | 75,2 | XCSE | 20220630 13:10:32 |
| 105 | 75,1 | XCSE | 20220630 13:19:26 |
| 104 | 75,1 | XCSE | 20220630 13:21:57 |
| 113 | 75,1 | XCSE | 20220630 13:23:28 |
| 213 | 75,2 | XCSE | 20220630 13:32:42 |
| 110 | 75,1 | XCSE | 20220630 13:37:10 |
| 112 | 75,1 | XCSE | 20220630 13:37:41 |
| 106 | 75,1 | XCSE | 20220630 13:45:41 |
| 110 | 75,1 | XCSE | 20220630 13:48:13 |
| 112 | 75,1 | XCSE | 20220630 13:51:14 |
| 103 | 75,1 | XCSE | 20220630 13:52:36 |
| 107 | 75,1 | XCSE | 20220630 13:53:23 |
| 101 | 75,2 | XCSE | 20220630 14:08:14 |
| 214 | 75,2 | XCSE | 20220630 14:08:14 |
| 107 | 75,1 | XCSE | 20220630 14:09:35 |
| 110 | 75,1 | XCSE | 20220630 14:09:35 |
| 110 | 75 | XCSE | 20220630 14:20:24 |
| 112 | 74,8 | XCSE | 20220630 14:20:24 |
| 113 | 75,1 | XCSE | 20220630 14:20:51 |
| 105 | 75,1 | XCSE | 20220630 14:23:18 |
|---|---|---|---|
| 100 | 75,3 | XCSE | 20220630 14:30:13 |
| 3 | 75,3 | XCSE | 20220630 14:30:13 |
| 105 | 75,3 | XCSE | 20220630 14:40:00 |
| 111 | 75,4 | XCSE | 20220630 14:48:06 |
| 110 | 75,3 | XCSE | 20220630 14:52:04 |
| 105 | 75,1 | XCSE | 20220630 14:57:38 |
| 105 | 75,1 | XCSE | 20220630 14:57:38 |
| 113 | 75,1 | XCSE | 20220630 15:14:18 |
| 77 | 75,1 | XCSE | 20220630 15:14:18 |
| 35 | 75,1 | XCSE | 20220630 15:14:18 |
| 112 | 75,1 | XCSE | 20220630 15:14:18 |
| 3 | 75,1 | XCSE | 20220630 15:14:18 |
| 112 | 75,1 | XCSE | 20220630 15:14:18 |
| 112 | 75,1 | XCSE | 20220630 15:14:18 |
| 113 | 75,1 | XCSE | 20220630 15:14:18 |
| 109 | 75,1 | XCSE | 20220630 15:14:18 |
| 112 | 75,1 | XCSE | 20220630 15:14:18 |
| 110 | 75 | XCSE | 20220630 15:14:32 |
| 107 | 75,2 | XCSE | 20220630 15:40:15 |
| 23 | 74,9 | XCSE | 20220630 15:43:34 |
| 109 | 74,9 | XCSE | 20220630 15:46:00 |
| 632 | 74,9 | XCSE | 20220630 15:46:00 |
| 132 | 74,9 | XCSE | 20220630 15:46:00 |
| 109 | 74,9 | XCSE | 20220630 15:46:00 |
| 23 | 75 | XCSE | 20220630 15:52:02 |
| 108 | 75 | XCSE | 20220630 15:53:39 |
| 539 | 75 | XCSE | 20220630 15:53:39 |
| 109 | 74,9 | XCSE | 20220630 15:57:21 |
| 109 | 75 | XCSE | 20220630 16:00:31 |
| 314 | 75 | XCSE | 20220630 16:00:31 |
| 258 | 75,2 | XCSE | 20220630 16:05:33 |
| 420 | 75,2 | XCSE | 20220630 16:05:33 |
| 106 | 75,2 | XCSE | 20220630 16:05:56 |
| 90 | 75 | XCSE | 20220630 16:06:06 |
| 103 | 75 | XCSE | 20220630 16:06:07 |
| 309 | 75,1 | XCSE | 20220630 16:16:05 |
| 486 | 75,1 | XCSE | 20220630 16:16:05 |
| 4 | 75,1 | XCSE | 20220630 16:16:07 |
| 149 | 75,1 | XCSE | 20220630 16:16:07 |
| 99 | 75,1 | XCSE | 20220630 16:16:07 |
| 89 | 75,1 | XCSE | 20220630 16:16:07 |
| 106 | 75,1 | XCSE | 20220630 16:16:07 |
| 14 | 75,1 | XCSE | 20220630 16:16:09 |
| 93 | 75,1 | XCSE | 20220630 16:16:09 |
| 169 | 75,1 | XCSE | 20220630 16:16:09 |
|---|---|---|---|
| 43 | 75,1 | XCSE | 20220630 16:16:09 |
| 2 | 75,1 | XCSE | 20220630 16:16:09 |
| 111 | 75,1 | XCSE | 20220630 16:24:00 |
| 111 | 75,1 | XCSE | 20220630 16:24:00 |
| 111 | 75,1 | XCSE | 20220630 16:24:00 |
| 110 | 75,1 | XCSE | 20220630 16:24:00 |
| 2 | 75,1 | XCSE | 20220630 16:24:00 |
| 111 | 75,1 | XCSE | 20220630 16:24:00 |
| 2 | 75,1 | XCSE | 20220630 16:24:00 |
| 2 | 75,1 | XCSE | 20220630 16:24:00 |
| 2 | 75,1 | XCSE | 20220630 16:24:00 |
| 12 | 75,1 | XCSE | 20220630 16:24:00 |
| 110 | 75,1 | XCSE | 20220630 16:24:00 |
| 91 | 75,1 | XCSE | 20220630 16:24:00 |
| 111 | 75,1 | XCSE | 20220630 16:24:00 |
| 110 | 75,1 | XCSE | 20220630 16:27:11 |
| 110 | 75,1 | XCSE | 20220630 16:27:11 |
| 110 | 75,1 | XCSE | 20220630 16:27:11 |
| 110 | 75,1 | XCSE | 20220630 16:27:11 |
| 112 | 75,1 | XCSE | 20220630 16:27:19 |
| 112 | 75,1 | XCSE | 20220630 16:27:19 |
| 104 | 75,2 | XCSE | 20220630 16:30:11 |
| 616 | 75 | XCSE | 20220630 16:39:29 |
| 60 | 75 | XCSE | 20220630 16:39:29 |
| 2 | 75 | XCSE | 20220630 16:39:29 |
| 2 | 75 | XCSE | 20220630 16:39:29 |
| 2 | 75 | XCSE | 20220630 16:39:29 |
| 169 | 75,1 | XCSE | 20220630 16:40:29 |
| 356 | 75,1 | XCSE | 20220630 16:40:29 |
| 105 | 75,1 | XCSE | 20220630 16:40:29 |
| 93 | 75,1 | XCSE | 20220630 16:40:29 |
| 224 | 75,1 | XCSE | 20220630 16:40:29 |
| 105 | 75,1 | XCSE | 20220630 16:40:29 |
| 106 | 75,2 | XCSE | 20220630 16:42:00 |
| 114 | 75,2 | XCSE | 20220630 16:43:35 |
| 106 | 75,2 | XCSE | 20220630 16:43:50 |
| 111 | 75,2 | XCSE | 20220630 16:45:20 |
| 3 | 75,2 | XCSE | 20220630 16:45:20 |
| 95 | 75,2 | XCSE | 20220630 16:46:55 |
| 133 | 75,2 | XCSE | 20220630 16:46:55 |
| 21 | 75,2 | XCSE | 20220630 16:46:55 |
| 90 | 75,1 | XCSE | 20220630 16:46:55 |
| 15 | 75,1 | XCSE | 20220630 16:46:55 |
| 1 | 75,1 | XCSE | 20220630 16:46:55 |
| 107 | 75,1 | XCSE | 20220630 16:46:55 |
|---|---|---|---|
| 106 | 75,1 | XCSE | 20220630 16:46:55 |
| 104 | 75,1 | XCSE | 20220630 16:46:55 |
| 105 | 75,1 | XCSE | 20220630 16:46:55 |
| 278 | 75,1 | XCSE | 20220630 16:46:55 |
| 50 | 75,1 | XCSE | 20220630 16:46:55 |
| 104 | 75,1 | XCSE | 20220630 16:48:51 |
| 191 | 75,1 | XCSE | 20220630 16:54:17 |
| Volume | Price | Venue | Time CET |
| 44 | 74,6 | XCSE | 20220701 9:01:03 |
| 66 | 74,6 | XCSE | 20220701 9:01:03 |
| 111 | 74,4 | XCSE | 20220701 9:01:19 |
| 110 | 74,2 | XCSE | 20220701 9:01:59 |
| 116 | 74,2 | XCSE | 20220701 9:03:48 |
| 115 | 74,2 | XCSE | 20220701 9:03:48 |
| 115 | 74,6 | XCSE | 20220701 9:07:53 |
| 114 | 74,5 | XCSE | 20220701 9:08:11 |
| 111 | 74,4 | XCSE | 20220701 9:08:11 |
| 222 | 74,4 | XCSE | 20220701 9:11:36 |
| 110 | 74,4 | XCSE | 20220701 9:11:36 |
| 180 | 74,2 | XCSE | 20220701 9:14:27 |
| 45 | 74,2 | XCSE | 20220701 9:14:27 |
| 116 | 73,9 | XCSE | 20220701 9:15:59 |
| 114 | 73,8 | XCSE | 20220701 9:15:59 |
| 114 | 73,3 | XCSE | 20220701 9:17:13 |
| 28 | 73,2 | XCSE | 20220701 9:19:24 |
| 89 | 73,2 | XCSE | 20220701 9:19:24 |
| 221 | 73,4 | XCSE | 20220701 9:22:28 |
| 131 | 73,6 | XCSE | 20220701 9:30:12 |
| 193 | 73,6 | XCSE | 20220701 9:30:12 |
| 214 | 73,9 | XCSE | 20220701 9:35:04 |
| 50 | 73,8 | XCSE | 20220701 9:36:27 |
| 113 | 73,8 | XCSE | 20220701 9:36:27 |
| 63 | 73,8 | XCSE | 20220701 9:36:27 |
| 40 | 74,2 | XCSE | 20220701 9:45:57 |
| 300 | 74,2 | XCSE | 20220701 9:45:57 |
| 233 | 74,6 | XCSE | 20220701 9:46:57 |
| 114 | 74,5 | XCSE | 20220701 9:49:59 |
| 69 | 74,5 | XCSE | 20220701 10:03:03 |
| 370 | 74,5 | XCSE | 20220701 10:03:03 |
| 109 | 74,5 | XCSE | 20220701 10:03:03 |
| 56 | 74,7 | XCSE | 20220701 10:10:33 |
| 49 | 74,7 | XCSE | 20220701 10:10:33 |
| 145 | 74,7 | XCSE | 20220701 10:10:33 |
| 213 | 74,7 | XCSE | 20220701 10:10:33 |
|---|---|---|---|
| 107 | 74,8 | XCSE | 20220701 10:18:07 |
| 53 | 74,6 | XCSE | 20220701 10:35:28 |
| 58 | 74,6 | XCSE | 20220701 10:35:28 |
| 82 | 74,6 | XCSE | 20220701 10:35:28 |
| 596 | 74,9 | XCSE | 20220701 10:54:55 |
| 117 | 74,8 | XCSE | 20220701 10:58:35 |
| 318 | 74,8 | XCSE | 20220701 10:58:35 |
| 70 | 74,8 | XCSE | 20220701 11:00:18 |
| 150 | 74,8 | XCSE | 20220701 11:00:18 |
| 125 | 74,8 | XCSE | 20220701 11:00:18 |
| 105 | 74,7 | XCSE | 20220701 11:01:07 |
| 4 | 74,7 | XCSE | 20220701 11:01:07 |
| 439 | 74,8 | XCSE | 20220701 11:19:14 |
| 110 | 74,8 | XCSE | 20220701 11:19:14 |
| 109 | 74,8 | XCSE | 20220701 11:19:14 |
| 110 | 74,8 | XCSE | 20220701 11:19:14 |
| 107 | 74,7 | XCSE | 20220701 11:23:27 |
| 107 | 74,7 | XCSE | 20220701 11:23:27 |
| 106 | 74,7 | XCSE | 20220701 11:23:27 |
| 35 | 74,5 | XCSE | 20220701 11:28:06 |
| 334 | 74,6 | XCSE | 20220701 11:37:10 |
| 147 | 74,7 | XCSE | 20220701 11:51:50 |
| 111 | 74,7 | XCSE | 20220701 11:54:24 |
| 106 | 74,7 | XCSE | 20220701 11:56:54 |
| 107 | 74,7 | XCSE | 20220701 11:59:16 |
| 115 | 74,7 | XCSE | 20220701 12:01:44 |
| 1 | 74,7 | XCSE | 20220701 12:02:24 |
| 349 | 74,7 | XCSE | 20220701 12:04:44 |
| 108 | 74,7 | XCSE | 20220701 12:15:08 |
| 108 | 74,7 | XCSE | 20220701 12:17:51 |
| 114 | 74,7 | XCSE | 20220701 12:20:35 |
| 108 | 74,7 | XCSE | 20220701 12:23:28 |
| 94 | 74,7 | XCSE | 20220701 12:27:40 |
| 14 | 74,7 | XCSE | 20220701 12:27:40 |
| 325 | 74,5 | XCSE | 20220701 12:30:02 |
| 124 | 74,5 | XCSE | 20220701 12:30:02 |
| 50 | 74,5 | XCSE | 20220701 12:33:23 |
| 285 | 74,5 | XCSE | 20220701 12:33:23 |
| 112 | 74,5 | XCSE | 20220701 12:33:23 |
| 1 | 74,5 | XCSE | 20220701 12:33:23 |
| 4 | 74,5 | XCSE | 20220701 12:37:53 |
| 4 | 74,5 | XCSE | 20220701 12:37:53 |
| 218 | 74,5 | XCSE | 20220701 12:37:53 |
| 4 | 74,5 | XCSE | 20220701 12:37:53 |
| 4 | 74,5 | XCSE | 20220701 12:37:53 |
|---|---|---|---|
| 1 | 74,5 | XCSE | 20220701 12:37:53 |
| 1 | 74,5 | XCSE | 20220701 12:37:53 |
| 44 | 74,5 | XCSE | 20220701 12:37:53 |
| 109 | 74,5 | XCSE | 20220701 12:37:53 |
| 47 | 74,5 | XCSE | 20220701 12:37:53 |
| 13 | 74,4 | XCSE | 20220701 12:37:53 |
| 4 | 74,4 | XCSE | 20220701 12:37:53 |
| 107 | 74,4 | XCSE | 20220701 12:37:53 |
| 4 | 74,4 | XCSE | 20220701 12:37:53 |
| 4 | 74,4 | XCSE | 20220701 12:37:53 |
| 1 | 74,4 | XCSE | 20220701 12:37:53 |
| 1 | 74,4 | XCSE | 20220701 12:37:53 |
| 112 | 74,5 | XCSE | 20220701 12:40:02 |
| 2 | 74,5 | XCSE | 20220701 12:40:02 |
| 1 | 74,5 | XCSE | 20220701 12:40:02 |
| 2 | 74,5 | XCSE | 20220701 12:40:02 |
| 2 | 74,5 | XCSE | 20220701 12:40:02 |
| 1 | 74,5 | XCSE | 20220701 12:40:02 |
| 1 | 74,5 | XCSE | 20220701 12:40:02 |
| 113 | 74,5 | XCSE | 20220701 12:46:37 |
| 112 | 74,5 | XCSE | 20220701 12:48:02 |
| 107 | 74,5 | XCSE | 20220701 12:51:44 |
| 223 | 74,4 | XCSE | 20220701 13:02:52 |
| 112 | 74,4 | XCSE | 20220701 13:02:54 |
| 115 | 74,5 | XCSE | 20220701 13:05:32 |
| 32 | 74,4 | XCSE | 20220701 13:12:15 |
| 639 | 74,3 | XCSE | 20220701 13:26:52 |
| 107 | 74,3 | XCSE | 20220701 13:26:52 |
| 108 | 74,4 | XCSE | 20220701 13:26:57 |
| 109 | 74,3 | XCSE | 20220701 13:32:02 |
| 111 | 74,3 | XCSE | 20220701 13:34:02 |
| 168 | 74,5 | XCSE | 20220701 13:42:15 |
| 49 | 74,5 | XCSE | 20220701 13:42:15 |
| 60 | 74,4 | XCSE | 20220701 13:44:02 |
| 50 | 74,4 | XCSE | 20220701 13:44:02 |
| 110 | 74,4 | XCSE | 20220701 13:46:07 |
| 55 | 74,4 | XCSE | 20220701 13:51:10 |
| 220 | 74,5 | XCSE | 20220701 13:58:16 |
| 116 | 74,5 | XCSE | 20220701 13:58:57 |
| 37 | 74,5 | XCSE | 20220701 14:01:04 |
| 72 | 74,5 | XCSE | 20220701 14:01:04 |
| 108 | 74,4 | XCSE | 20220701 14:03:48 |
| 109 | 74,5 | XCSE | 20220701 14:05:39 |
| 333 | 74,6 | XCSE | 20220701 14:19:12 |
| 209 | 74,6 | XCSE | 20220701 14:35:30 |
|---|---|---|---|
| 23 | 74,5 | XCSE | 20220701 14:43:32 |
| 93 | 74,5 | XCSE | 20220701 14:43:32 |
| 116 | 74,6 | XCSE | 20220701 14:55:08 |
| 116 | 74,6 | XCSE | 20220701 14:55:08 |
| 116 | 74,7 | XCSE | 20220701 15:00:14 |
| 114 | 74,7 | XCSE | 20220701 15:03:59 |
| 321 | 74,4 | XCSE | 20220701 15:19:29 |
| 860 | 74,6 | XCSE | 20220701 15:24:46 |
| 476 | 74,7 | XCSE | 20220701 15:31:16 |
| 70 | 74,7 | XCSE | 20220701 15:31:16 |
| 70 | 74,6 | XCSE | 20220701 15:32:21 |
| 40 | 74,6 | XCSE | 20220701 15:32:21 |
| 91 | 74,5 | XCSE | 20220701 15:36:11 |
| 51 | 74,6 | XCSE | 20220701 15:45:40 |
| 272 | 74,6 | XCSE | 20220701 15:45:40 |
| 67 | 74,6 | XCSE | 20220701 15:45:40 |
| 67 | 74,6 | XCSE | 20220701 15:47:03 |
| 51 | 74,6 | XCSE | 20220701 15:47:03 |
| 40 | 74,6 | XCSE | 20220701 15:47:03 |
| 138 | 74,6 | XCSE | 20220701 15:47:03 |
| 326 | 74,8 | XCSE | 20220701 15:50:52 |
| 44 | 74,8 | XCSE | 20220701 16:00:44 |
| 104 | 74,8 | XCSE | 20220701 16:00:44 |
| 11 | 74,8 | XCSE | 20220701 16:00:44 |
| 414 | 74,8 | XCSE | 20220701 16:00:44 |
| 112 | 74,8 | XCSE | 20220701 16:01:35 |
| 207 | 74,8 | XCSE | 20220701 16:01:35 |
| 207 | 74,8 | XCSE | 20220701 16:01:35 |
| 51 | 74,8 | XCSE | 20220701 16:01:35 |
| 37 | 74,8 | XCSE | 20220701 16:01:44 |
| 290 | 74,8 | XCSE | 20220701 16:01:44 |
| 10 | 74,8 | XCSE | 20220701 16:01:44 |
| 99 | 74,7 | XCSE | 20220701 16:03:44 |
| 14 | 74,7 | XCSE | 20220701 16:03:44 |
| 109 | 74,7 | XCSE | 20220701 16:03:44 |
| 114 | 74,7 | XCSE | 20220701 16:03:48 |
| 114 | 74,7 | XCSE | 20220701 16:03:48 |
| 108 | 74,5 | XCSE | 20220701 16:06:41 |
| 107 | 74,5 | XCSE | 20220701 16:06:41 |
| 108 | 74,5 | XCSE | 20220701 16:06:41 |
| 108 | 74,5 | XCSE | 20220701 16:06:41 |
| 107 | 74,5 | XCSE | 20220701 16:06:41 |
| 107 | 74,5 | XCSE | 20220701 16:06:41 |
| 116 | 74,5 | XCSE | 20220701 16:11:43 |
| 116 | 74,5 | XCSE | 20220701 16:11:43 | |
|---|---|---|---|---|
| 115 | 74,5 | XCSE | 20220701 16:11:43 | |
| 115 | 74,5 | XCSE | 20220701 16:11:43 | |
| 116 | 74,5 | XCSE | 20220701 16:11:43 | |
| 84 | 74,5 | XCSE | 20220701 16:11:43 | |
| 116 | 74,5 | XCSE | 20220701 16:11:43 | |
| 148 | 74,5 | XCSE | 20220701 16:11:43 | |
| 2 | 74,5 | XCSE | 20220701 16:11:43 | |
| 113 | 74,5 | XCSE | 20220701 16:11:43 | |
| 115 | 74,5 | XCSE | 20220701 16:11:43 | |
| 116 | 74,5 | XCSE | 20220701 16:12:01 | |
| 347 | 74,5 | XCSE | 20220701 16:12:01 | |
| 107 | 74,4 | XCSE | 20220701 16:12:01 | |
| 106 | 74,5 | XCSE | 20220701 16:17:12 | |
| 107 | 74,5 | XCSE | 20220701 16:17:12 | |
| 107 | 74,5 | XCSE | 20220701 16:17:12 | |
| 107 | 74,5 | XCSE | 20220701 16:17:12 | |
| 102 | 74,5 | XCSE | 20220701 16:17:15 | |
| 314 | 74,6 | XCSE | 20220701 16:21:46 | |
| 122 | 74,6 | XCSE | 20220701 16:23:10 | |
| 107 | 74,5 | XCSE | 20220701 16:29:36 | |
| 108 | 74,5 | XCSE | 20220701 16:29:36 | |
| 108 | 74,5 | XCSE | 20220701 16:29:36 | |
| 107 | 74,5 | XCSE | 20220701 16:29:36 | |
| 107 | 74,5 | XCSE | 20220701 16:29:36 | |
| 107 | 74,5 | XCSE | 20220701 16:29:36 | |
| 84 | 74,5 | XCSE | 20220701 16:29:36 | |
| 140 | 74,5 | XCSE | 20220701 16:29:36 | |
| 112 | 74,5 | XCSE | 20220701 16:29:36 | |
| 112 | 74,5 | XCSE | 20220701 16:29:36 | |
| 112 | 74,5 | XCSE | 20220701 16:29:36 | |
| 112 | 74,5 | XCSE | 20220701 16:29:36 | |
| 91 | 74,5 | XCSE | 20220701 16:29:41 | |
| 232 | 74,5 | XCSE | 20220701 16:29:41 | |
| 71 | 74,5 | XCSE | 20220701 16:29:53 |
Building tools?
Free accounts include 100 API calls/year for testing.
Have a question? We'll get back to you promptly.