CRH PLC

Transaction in Own Shares • Sep 1, 2022

National Storage Mechanism | Additional information RNS Number : 8458X CRH PLC 01 September 2022 1st September 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 31st August 2022 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin, from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares. Euronext Dublin Number of ordinary shares purchased: 245,939 Highest price paid per share: ���37.2100 Lowest price paid per share: ���36.6500 Volume weighted average price paid: ���36.8517 The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 30th September 2022 following its announcement on 15th June 2022 and were effected by CRH's broker as part of the Programme announced on 15th June 2022. Following settlement of the above transactions CRH will hold 19,142,030 of its ordinary shares in treasury which represents 2.473% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 754,998,308 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 31st August 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement. Contact Diarmuid Enright Assistant Company Secretary Tel: 00 3531 6344340 Transaction Details Issuer name: CRH plc LEI 549300MIDJNNTH068E74 ISIN: IE0001827041 Intermediary name: UBS Europe SE Intermediary code: 5299007QVIQ7IO64NX37 Time zone: BST Currency: EUR Date of Transactions: 31/08/2022 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 36.8517 245,939 Euronext Dublin Number of Shares Price per Share (EUR) Currency Trade Time Trading Venue MatchID 266 37.18 EUR 08:02:04 Euronext Dublin (XMSM) 1797681 173 37.21 EUR 08:02:04 Euronext Dublin (XMSM) 1797629 106 37.21 EUR 08:02:04 Euronext Dublin (XMSM) 1797627 242 37.11 EUR 08:02:56 Euronext Dublin (XMSM) 1799057 260 37.12 EUR 08:02:56 Euronext Dublin (XMSM) 1799052 87 37.12 EUR 08:03:55 Euronext Dublin (XMSM) 1800575 193 37.12 EUR 08:03:55 Euronext Dublin (XMSM) 1800573 268 37.13 EUR 08:05:23 Euronext Dublin (XMSM) 1802804 251 37.12 EUR 08:05:29 Euronext Dublin (XMSM) 1802926 284 37.12 EUR 08:05:38 Euronext Dublin (XMSM) 1803082 248 37.10 EUR 08:06:19 Euronext Dublin (XMSM) 1804188 135 37.05 EUR 08:06:32 Euronext Dublin (XMSM) 1804576 138 37.05 EUR 08:06:32 Euronext Dublin (XMSM) 1804574 199 37.04 EUR 08:07:51 Euronext Dublin (XMSM) 1806443 92 37.04 EUR 08:07:51 Euronext Dublin (XMSM) 1806441 267 37.00 EUR 08:08:09 Euronext Dublin (XMSM) 1807030 261 36.98 EUR 08:08:54 Euronext Dublin (XMSM) 1808394 293 36.97 EUR 08:09:44 Euronext Dublin (XMSM) 1809467 245 36.94 EUR 08:10:55 Euronext Dublin (XMSM) 1811363 3 36.94 EUR 08:10:55 Euronext Dublin (XMSM) 1811365 273 36.93 EUR 08:11:00 Euronext Dublin (XMSM) 1811477 264 36.93 EUR 08:11:45 Euronext Dublin (XMSM) 1812537 267 36.89 EUR 08:12:03 Euronext Dublin (XMSM) 1813039 269 37.01 EUR 08:14:11 Euronext Dublin (XMSM) 1816207 91 37.06 EUR 08:15:00 Euronext Dublin (XMSM) 1817281 166 37.06 EUR 08:15:00 Euronext Dublin (XMSM) 1817279 112 37.07 EUR 08:15:00 Euronext Dublin (XMSM) 1817273 175 37.07 EUR 08:15:00 Euronext Dublin (XMSM) 1817271 294 37.07 EUR 08:15:00 Euronext Dublin (XMSM) 1817265 429 37.08 EUR 08:15:00 Euronext Dublin (XMSM) 1817263 14 37.08 EUR 08:15:00 Euronext Dublin (XMSM) 1817261 575 37.08 EUR 08:15:00 Euronext Dublin (XMSM) 1817259 239 37.03 EUR 08:15:49 Euronext Dublin (XMSM) 1818616 278 37.03 EUR 08:15:49 Euronext Dublin (XMSM) 1818609 318 37.00 EUR 08:16:51 Euronext Dublin (XMSM) 1819981 76 37.00 EUR 08:17:12 Euronext Dublin (XMSM) 1820679 175 37.00 EUR 08:17:12 Euronext Dublin (XMSM) 1820677 256 37.00 EUR 08:17:12 Euronext Dublin (XMSM) 1820651 186 37.03 EUR 08:18:20 Euronext Dublin (XMSM) 1822448 175 37.03 EUR 08:18:20 Euronext Dublin (XMSM) 1822446 261 37.03 EUR 08:18:20 Euronext Dublin (XMSM) 1822426 76 37.07 EUR 08:18:53 Euronext Dublin (XMSM) 1823203 188 37.07 EUR 08:18:53 Euronext Dublin (XMSM) 1823201 260 37.07 EUR 08:19:33 Euronext Dublin (XMSM) 1824347 175 37.04 EUR 08:20:25 Euronext Dublin (XMSM) 1825693 91 37.04 EUR 08:20:25 Euronext Dublin (XMSM) 1825695 22 37.05 EUR 08:20:25 Euronext Dublin (XMSM) 1825680 150 37.04 EUR 08:20:25 Euronext Dublin (XMSM) 1825678 175 37.04 EUR 08:20:25 Euronext Dublin (XMSM) 1825676 271 37.05 EUR 08:20:25 Euronext Dublin (XMSM) 1825672 285 37.05 EUR 08:20:25 Euronext Dublin (XMSM) 1825670 9 37.07 EUR 08:22:20 Euronext Dublin (XMSM) 1828406 401 37.08 EUR 08:22:32 Euronext Dublin (XMSM) 1828683 170 37.09 EUR 08:22:53 Euronext Dublin (XMSM) 1829079 89 37.09 EUR 08:22:53 Euronext Dublin (XMSM) 1829077 281 37.08 EUR 08:22:54 Euronext Dublin (XMSM) 1829122 296 37.08 EUR 08:22:54 Euronext Dublin (XMSM) 1829120 258 37.08 EUR 08:22:54 Euronext Dublin (XMSM) 1829118 243 37.06 EUR 08:22:55 Euronext Dublin (XMSM) 1829168 175 37.04 EUR 08:24:01 Euronext Dublin (XMSM) 1830826 115 37.04 EUR 08:24:01 Euronext Dublin (XMSM) 1830828 289 37.04 EUR 08:24:01 Euronext Dublin (XMSM) 1830817 36 37.10 EUR 08:25:36 Euronext Dublin (XMSM) 1833137 283 37.10 EUR 08:25:36 Euronext Dublin (XMSM) 1833135 250 37.10 EUR 08:25:36 Euronext Dublin (XMSM) 1833133 38 37.09 EUR 08:25:40 Euronext Dublin (XMSM) 1833276 202 37.09 EUR 08:25:40 Euronext Dublin (XMSM) 1833274 322 37.09 EUR 08:25:40 Euronext Dublin (XMSM) 1833271 255 37.06 EUR 08:26:18 Euronext Dublin (XMSM) 1834304 21 37.11 EUR 08:28:45 Euronext Dublin (XMSM) 1837999 175 37.11 EUR 08:28:45 Euronext Dublin (XMSM) 1837997 281 37.11 EUR 08:28:54 Euronext Dublin (XMSM) 1838213 262 37.11 EUR 08:28:54 Euronext Dublin (XMSM) 1838203 277 37.11 EUR 08:28:54 Euronext Dublin (XMSM) 1838205 258 37.10 EUR 08:29:00 Euronext Dublin (XMSM) 1838337 31 37.09 EUR 08:29:40 Euronext Dublin (XMSM) 1839265 240 37.09 EUR 08:29:40 Euronext Dublin (XMSM) 1839263 97 37.08 EUR 08:29:41 Euronext Dublin (XMSM) 1839341 147 37.08 EUR 08:29:42 Euronext Dublin (XMSM) 1839358 243 37.05 EUR 08:31:39 Euronext Dublin (XMSM) 1844018 248 37.05 EUR 08:31:39 Euronext Dublin (XMSM) 1844016 284 37.04 EUR 08:31:48 Euronext Dublin (XMSM) 1844208 219 37.03 EUR 08:31:54 Euronext Dublin (XMSM) 1844362 41 37.03 EUR 08:31:54 Euronext Dublin (XMSM) 1844360 244 37.08 EUR 08:32:56 Euronext Dublin (XMSM) 1846465 269 37.08 EUR 08:32:56 Euronext Dublin (XMSM) 1846461 138 37.06 EUR 08:33:12 Euronext Dublin (XMSM) 1847093 229 37.06 EUR 08:33:35 Euronext Dublin (XMSM) 1847783 62 37.06 EUR 08:33:35 Euronext Dublin (XMSM) 1847781 28 37.06 EUR 08:33:35 Euronext Dublin (XMSM) 1847779 112 37.06 EUR 08:33:35 Euronext Dublin (XMSM) 1847765 334 37.10 EUR 08:36:10 Euronext Dublin (XMSM) 1852225 75 37.10 EUR 08:36:10 Euronext Dublin (XMSM) 1852227 53 37.13 EUR 08:37:00 Euronext Dublin (XMSM) 1853424 234 37.13 EUR 08:37:00 Euronext Dublin (XMSM) 1853422 243 37.11 EUR 08:37:07 Euronext Dublin (XMSM) 1853706 175 37.11 EUR 08:37:07 Euronext Dublin (XMSM) 1853699 105 37.11 EUR 08:37:07 Euronext Dublin (XMSM) 1853697 28 37.11 EUR 08:37:07 Euronext Dublin (XMSM) 1853695 387 37.13 EUR 08:37:07 Euronext Dublin (XMSM) 1853648 246 37.13 EUR 08:37:07 Euronext Dublin (XMSM) 1853646 14 37.13 EUR 08:37:07 Euronext Dublin (XMSM) 1853644 241 37.07 EUR 08:37:53 Euronext Dublin (XMSM) 1854903 285 37.06 EUR 08:38:20 Euronext Dublin (XMSM) 1855632 272 37.06 EUR 08:38:20 Euronext Dublin (XMSM) 1855628 295 37.07 EUR 08:40:44 Euronext Dublin (XMSM) 1859180 224 37.07 EUR 08:40:44 Euronext Dublin (XMSM) 1859178 40 37.07 EUR 08:40:44 Euronext Dublin (XMSM) 1859176 286 37.06 EUR 08:40:45 Euronext Dublin (XMSM) 1859260 285 37.06 EUR 08:40:45 Euronext Dublin (XMSM) 1859246 269 37.07 EUR 08:43:00 Euronext Dublin (XMSM) 1863028 166 37.07 EUR 08:43:34 Euronext Dublin (XMSM) 1864029 28 37.07 EUR 08:43:34 Euronext Dublin (XMSM) 1864027 223 37.07 EUR 08:43:34 Euronext Dublin (XMSM) 1864024 272 37.07 EUR 08:43:59 Euronext Dublin (XMSM) 1864646 249 37.06 EUR 08:44:50 Euronext Dublin (XMSM) 1866100 73 37.05 EUR 08:45:08 Euronext Dublin (XMSM) 1866702 181 37.05 EUR 08:45:08 Euronext Dublin (XMSM) 1866700 296 37.05 EUR 08:45:08 Euronext Dublin (XMSM) 1866691 308 37.05 EUR 08:46:59 Euronext Dublin (XMSM) 1870411 1 37.05 EUR 08:48:13 Euronext Dublin (XMSM) 1873172 50 37.05 EUR 08:48:13 Euronext Dublin (XMSM) 1873176 171 37.05 EUR 08:48:13 Euronext Dublin (XMSM) 1873174 81 37.07 EUR 08:48:54 Euronext Dublin (XMSM) 1874781 170 37.07 EUR 08:48:54 Euronext Dublin (XMSM) 1874779 293 37.07 EUR 08:48:54 Euronext Dublin (XMSM) 1874772 221 37.07 EUR 08:48:54 Euronext Dublin (XMSM) 1874770 46 37.07 EUR 08:48:54 Euronext Dublin (XMSM) 1874768 220 37.05 EUR 08:48:56 Euronext Dublin (XMSM) 1874844 18 37.05 EUR 08:48:56 Euronext Dublin (XMSM) 1874830 259 37.05 EUR 08:48:56 Euronext Dublin (XMSM) 1874828 548 37.06 EUR 08:51:52 Euronext Dublin (XMSM) 1880658 55 37.06 EUR 08:51:52 Euronext Dublin (XMSM) 1880655 281 37.07 EUR 08:51:52 Euronext Dublin (XMSM) 1880653 273 37.07 EUR 08:53:00 Euronext Dublin (XMSM) 1882212 421 37.06 EUR 08:54:09 Euronext Dublin (XMSM) 1883521 269 37.06 EUR 08:54:09 Euronext Dublin (XMSM) 1883519 289 37.05 EUR 08:54:14 Euronext Dublin (XMSM) 1883658 204 37.05 EUR 08:57:08 Euronext Dublin (XMSM) 1888586 96 37.05 EUR 08:57:08 Euronext Dublin (XMSM) 1888588 16 37.05 EUR 08:57:08 Euronext Dublin (XMSM) 1888584 82 37.05 EUR 08:57:08 Euronext Dublin (XMSM) 1888582 47 37.05 EUR 08:57:08 Euronext Dublin (XMSM) 1888580 158 37.05 EUR 08:57:08 Euronext Dublin (XMSM) 1888578 21 37.06 EUR 08:57:50 Euronext Dublin (XMSM) 1889942 124 37.06 EUR 08:57:50 Euronext Dublin (XMSM) 1889940 151 37.06 EUR 08:57:50 Euronext Dublin (XMSM) 1889938 285 37.05 EUR 08:57:50 Euronext Dublin (XMSM) 1889932 514 37.06 EUR 08:57:50 Euronext Dublin (XMSM) 1889928 258 37.02 EUR 08:58:42 Euronext Dublin (XMSM) 1891450 282 37.01 EUR 08:59:35 Euronext Dublin (XMSM) 1892954 188 36.99 EUR 09:00:18 Euronext Dublin (XMSM) 1896008 79 36.99 EUR 09:00:18 Euronext Dublin (XMSM) 1896010 290 36.99 EUR 09:00:18 Euronext Dublin (XMSM) 1895980 230 36.99 EUR 09:01:43 Euronext Dublin (XMSM) 1897521 60 36.99 EUR 09:01:43 Euronext Dublin (XMSM) 1897519 257 36.98 EUR 09:01:49 Euronext Dublin (XMSM) 1897582 252 37.01 EUR 09:02:50 Euronext Dublin (XMSM) 1898573 128 37.00 EUR 09:02:53 Euronext Dublin (XMSM) 1898608 131 37.00 EUR 09:02:53 Euronext Dublin (XMSM) 1898606 51 36.99 EUR 09:04:13 Euronext Dublin (XMSM) 1899825 186 36.99 EUR 09:04:13 Euronext Dublin (XMSM) 1899823 284 36.98 EUR 09:04:24 Euronext Dublin (XMSM) 1899996 292 36.96 EUR 09:04:54 Euronext Dublin (XMSM) 1900447 280 36.91 EUR 09:05:33 Euronext Dublin (XMSM) 1901370 25 36.88 EUR 09:05:56 Euronext Dublin (XMSM) 1901782 250 36.88 EUR 09:05:56 Euronext Dublin (XMSM) 1901780 264 36.92 EUR 09:08:27 Euronext Dublin (XMSM) 1904254 252 36.93 EUR 09:08:27 Euronext Dublin (XMSM) 1904252 320 36.92 EUR 09:08:58 Euronext Dublin (XMSM) 1910400 308 36.90 EUR 09:09:25 Euronext Dublin (XMSM) 1910927 289 36.89 EUR 09:09:41 Euronext Dublin (XMSM) 1911134 240 36.89 EUR 09:09:41 Euronext Dublin (XMSM) 1911112 103 36.94 EUR 09:14:17 Euronext Dublin (XMSM) 1915550 181 36.94 EUR 09:14:17 Euronext Dublin (XMSM) 1915548 321 36.94 EUR 09:14:17 Euronext Dublin (XMSM) 1915521 135 36.94 EUR 09:14:17 Euronext Dublin (XMSM) 1915496 288 36.94 EUR 09:14:17 Euronext Dublin (XMSM) 1915494 312 36.94 EUR 09:14:17 Euronext Dublin (XMSM) 1915498 354 36.94 EUR 09:14:17 Euronext Dublin (XMSM) 1915501 252 36.89 EUR 09:15:32 Euronext Dublin (XMSM) 1916705 184 36.96 EUR 09:18:08 Euronext Dublin (XMSM) 1919301 45 36.96 EUR 09:18:08 Euronext Dublin (XMSM) 1919293 290 36.96 EUR 09:18:08 Euronext Dublin (XMSM) 1919289 70 36.96 EUR 09:18:08 Euronext Dublin (XMSM) 1919291 34 36.96 EUR 09:18:08 Euronext Dublin (XMSM) 1919284 222 36.96 EUR 09:18:08 Euronext Dublin (XMSM) 1919282 168 36.94 EUR 09:18:10 Euronext Dublin (XMSM) 1919498 80 36.94 EUR 09:18:44 Euronext Dublin (XMSM) 1919930 284 36.98 EUR 09:20:07 Euronext Dublin (XMSM) 1921472 238 36.97 EUR 09:20:14 Euronext Dublin (XMSM) 1921662 175 36.94 EUR 09:21:18 Euronext Dublin (XMSM) 1922831 105 36.94 EUR 09:21:18 Euronext Dublin (XMSM) 1922835 247 36.94 EUR 09:21:18 Euronext Dublin (XMSM) 1922818 85 36.91 EUR 09:22:39 Euronext Dublin (XMSM) 1924061 160 36.91 EUR 09:22:39 Euronext Dublin (XMSM) 1924059 172 36.91 EUR 09:22:39 Euronext Dublin (XMSM) 1924050 84 36.91 EUR 09:22:39 Euronext Dublin (XMSM) 1924052 42 36.91 EUR 09:25:21 Euronext Dublin (XMSM) 1926734 139 36.91 EUR 09:25:21 Euronext Dublin (XMSM) 1926732 2 36.91 EUR 09:25:21 Euronext Dublin (XMSM) 1926730 265 36.91 EUR 09:25:21 Euronext Dublin (XMSM) 1926728 11 36.91 EUR 09:25:21 Euronext Dublin (XMSM) 1926701 204 36.91 EUR 09:25:21 Euronext Dublin (XMSM) 1926699 82 36.91 EUR 09:25:21 Euronext Dublin (XMSM) 1926697 266 36.89 EUR 09:25:43 Euronext Dublin (XMSM) 1927062 250 36.86 EUR 09:27:22 Euronext Dublin (XMSM) 1929117 160 36.85 EUR 09:27:23 Euronext Dublin (XMSM) 1929163 132 36.85 EUR 09:27:23 Euronext Dublin (XMSM) 1929161 50 36.92 EUR 09:30:03 Euronext Dublin (XMSM) 1931809 6 36.92 EUR 09:30:03 Euronext Dublin (XMSM) 1931807 293 36.91 EUR 09:30:03 Euronext Dublin (XMSM) 1931805 102 36.91 EUR 09:30:03 Euronext Dublin (XMSM) 1931771 175 36.91 EUR 09:30:55 Euronext Dublin (XMSM) 1932519 28 36.91 EUR 09:30:55 Euronext Dublin (XMSM) 1932521 254 36.91 EUR 09:31:08 Euronext Dublin (XMSM) 1932727 262 36.90 EUR 09:31:32 Euronext Dublin (XMSM) 1933138 217 36.89 EUR 09:31:40 Euronext Dublin (XMSM) 1933293 32 36.89 EUR 09:31:40 Euronext Dublin (XMSM) 1933291 263 36.88 EUR 09:31:56 Euronext Dublin (XMSM) 1933552 287 36.88 EUR 09:33:52 Euronext Dublin (XMSM) 1935501 282 36.87 EUR 09:34:12 Euronext Dublin (XMSM) 1935808 326 36.93 EUR 09:37:03 Euronext Dublin (XMSM) 1938570 268 36.92 EUR 09:37:11 Euronext Dublin (XMSM) 1938701 291 36.93 EUR 09:37:11 Euronext Dublin (XMSM) 1938695 22 36.93 EUR 09:37:11 Euronext Dublin (XMSM) 1938699 227 36.93 EUR 09:37:11 Euronext Dublin (XMSM) 1938697 272 36.91 EUR 09:37:27 Euronext Dublin (XMSM) 1938978 65 36.98 EUR 09:40:19 Euronext Dublin (XMSM) 1941639 175 36.98 EUR 09:40:19 Euronext Dublin (XMSM) 1941637 37 36.98 EUR 09:40:32 Euronext Dublin (XMSM) 1941810 9 36.98 EUR 09:40:32 Euronext Dublin (XMSM) 1941808 230 36.98 EUR 09:40:32 Euronext Dublin (XMSM) 1941806 275 36.98 EUR 09:40:32 Euronext Dublin (XMSM) 1941804 75 36.97 EUR 09:40:48 Euronext Dublin (XMSM) 1941973 200 36.97 EUR 09:40:48 Euronext Dublin (XMSM) 1941959 54 36.95 EUR 09:42:00 Euronext Dublin (XMSM) 1943059 28 37.03 EUR 09:44:23 Euronext Dublin (XMSM) 1945346 175 37.03 EUR 09:44:23 Euronext Dublin (XMSM) 1945344 180 37.02 EUR 09:44:26 Euronext Dublin (XMSM) 1945393 237 37.02 EUR 09:44:26 Euronext Dublin (XMSM) 1945391 268 37.01 EUR 09:44:48 Euronext Dublin (XMSM) 1945726 267 37.01 EUR 09:44:48 Euronext Dublin (XMSM) 1945724 286 37.02 EUR 09:44:48 Euronext Dublin (XMSM) 1945720 20 37.03 EUR 09:46:57 Euronext Dublin (XMSM) 1948294 219 37.03 EUR 09:46:57 Euronext Dublin (XMSM) 1948292 239 37.02 EUR 09:47:30 Euronext Dublin (XMSM) 1948893 256 37.02 EUR 09:48:21 Euronext Dublin (XMSM) 1949634 78 37.03 EUR 09:48:21 Euronext Dublin (XMSM) 1949632 173 37.03 EUR 09:48:21 Euronext Dublin (XMSM) 1949630 260 37.00 EUR 09:49:00 Euronext Dublin (XMSM) 1950187 288 36.99 EUR 09:50:41 Euronext Dublin (XMSM) 1951904 261 37.01 EUR 09:51:59 Euronext Dublin (XMSM) 1952980 257 37.01 EUR 09:51:59 Euronext Dublin (XMSM) 1952974 229 37.00 EUR 09:52:20 Euronext Dublin (XMSM) 1953432 50 37.00 EUR 09:52:20 Euronext Dublin (XMSM) 1953430 250 36.99 EUR 09:53:28 Euronext Dublin (XMSM) 1954566 26 36.99 EUR 09:53:30 Euronext Dublin (XMSM) 1954693 4 36.99 EUR 09:54:21 Euronext Dublin (XMSM) 1955365 242 36.98 EUR 09:54:26 Euronext Dublin (XMSM) 1955515 244 36.98 EUR 09:55:12 Euronext Dublin (XMSM) 1956312 260 36.97 EUR 09:55:18 Euronext Dublin (XMSM) 1956384 251 36.98 EUR 09:56:55 Euronext Dublin (XMSM) 1957920 75 36.97 EUR 09:57:05 Euronext Dublin (XMSM) 1958078 214 36.97 EUR 09:57:05 Euronext Dublin (XMSM) 1958076 247 36.93 EUR 09:59:12 Euronext Dublin (XMSM) 1960430 155 36.92 EUR 09:59:31 Euronext Dublin (XMSM) 1960799 69 36.92 EUR 10:00:01 Euronext Dublin (XMSM) 1961297 175 36.92 EUR 10:00:01 Euronext Dublin (XMSM) 1961295 91 36.92 EUR 10:00:01 Euronext Dublin (XMSM) 1961235 281 36.87 EUR 10:00:53 Euronext Dublin (XMSM) 1962696 275 36.84 EUR 10:01:58 Euronext Dublin (XMSM) 1963801 279 36.84 EUR 10:01:58 Euronext Dublin (XMSM) 1963794 160 36.81 EUR 10:02:41 Euronext Dublin (XMSM) 1964806 92 36.81 EUR 10:02:41 Euronext Dublin (XMSM) 1964804 34 36.81 EUR 10:02:41 Euronext Dublin (XMSM) 1964802 244 36.78 EUR 10:03:49 Euronext Dublin (XMSM) 1965711 232 36.80 EUR 10:04:50 Euronext Dublin (XMSM) 1967618 20 36.80 EUR 10:04:50 Euronext Dublin (XMSM) 1967596 286 36.79 EUR 10:04:53 Euronext Dublin (XMSM) 1967680 272 36.79 EUR 10:06:56 Euronext Dublin (XMSM) 1969753 31 36.80 EUR 10:08:18 Euronext Dublin (XMSM) 1970882 297 36.80 EUR 10:08:18 Euronext Dublin (XMSM) 1970848 68 36.78 EUR 10:08:28 Euronext Dublin (XMSM) 1971095 225 36.78 EUR 10:08:28 Euronext Dublin (XMSM) 1971093 316 36.79 EUR 10:08:28 Euronext Dublin (XMSM) 1971036 17 36.76 EUR 10:08:58 Euronext Dublin (XMSM) 1971606 230 36.76 EUR 10:08:58 Euronext Dublin (XMSM) 1971608 10 36.76 EUR 10:08:58 Euronext Dublin (XMSM) 1971611 175 36.75 EUR 10:09:53 Euronext Dublin (XMSM) 1972691 240 36.73 EUR 10:11:04 Euronext Dublin (XMSM) 1973731 51 36.73 EUR 10:11:06 Euronext Dublin (XMSM) 1973770 276 36.72 EUR 10:11:07 Euronext Dublin (XMSM) 1973779 276 36.74 EUR 10:12:55 Euronext Dublin (XMSM) 1975296 276 36.73 EUR 10:12:56 Euronext Dublin (XMSM) 1975372 34 36.70 EUR 10:13:54 Euronext Dublin (XMSM) 1976398 250 36.70 EUR 10:13:54 Euronext Dublin (XMSM) 1976396 264 36.68 EUR 10:14:33 Euronext Dublin (XMSM) 1977177 242 36.70 EUR 10:16:43 Euronext Dublin (XMSM) 1979308 237 36.70 EUR 10:16:43 Euronext Dublin (XMSM) 1979299 56 36.70 EUR 10:16:43 Euronext Dublin (XMSM) 1979297 241 36.79 EUR 10:19:21 Euronext Dublin (XMSM) 1981792 296 36.78 EUR 10:19:25 Euronext Dublin (XMSM) 1981998 405 36.78 EUR 10:19:25 Euronext Dublin (XMSM) 1981992 130 36.81 EUR 10:21:20 Euronext Dublin (XMSM) 1983822 158 36.81 EUR 10:21:20 Euronext Dublin (XMSM) 1983820 175 36.80 EUR 10:21:22 Euronext Dublin (XMSM) 1983945 117 36.80 EUR 10:21:22 Euronext Dublin (XMSM) 1983947 274 36.80 EUR 10:21:22 Euronext Dublin (XMSM) 1983928 244 36.81 EUR 10:23:05 Euronext Dublin (XMSM) 1985385 289 36.81 EUR 10:23:48 Euronext Dublin (XMSM) 1985892 246 36.80 EUR 10:24:26 Euronext Dublin (XMSM) 1986603 77 36.80 EUR 10:25:38 Euronext Dublin (XMSM) 1987572 175 36.79 EUR 10:25:38 Euronext Dublin (XMSM) 1987570 248 36.80 EUR 10:25:38 Euronext Dublin (XMSM) 1987566 290 36.77 EUR 10:26:12 Euronext Dublin (XMSM) 1988117 89 36.74 EUR 10:27:35 Euronext Dublin (XMSM) 1989505 146 36.74 EUR 10:27:35 Euronext Dublin (XMSM) 1989497 24 36.74 EUR 10:27:35 Euronext Dublin (XMSM) 1989500 149 36.74 EUR 10:29:11 Euronext Dublin (XMSM) 1991085 137 36.74 EUR 10:29:11 Euronext Dublin (XMSM) 1991083 254 36.73 EUR 10:29:26 Euronext Dublin (XMSM) 1991355 287 36.70 EUR 10:30:42 Euronext Dublin (XMSM) 1992681 115 36.70 EUR 10:30:42 Euronext Dublin (XMSM) 1992669 141 36.70 EUR 10:30:42 Euronext Dublin (XMSM) 1992667 66 36.71 EUR 10:31:59 Euronext Dublin (XMSM) 1993514 200 36.71 EUR 10:31:59 Euronext Dublin (XMSM) 1993509 292 36.73 EUR 10:34:09 Euronext Dublin (XMSM) 1995406 253 36.71 EUR 10:34:21 Euronext Dublin (XMSM) 1995528 200 36.73 EUR 10:36:41 Euronext Dublin (XMSM) 1997506 175 36.74 EUR 10:36:41 Euronext Dublin (XMSM) 1997502 102 36.74 EUR 10:36:41 Euronext Dublin (XMSM) 1997504 239 36.74 EUR 10:37:22 Euronext Dublin (XMSM) 2002394 78 36.73 EUR 10:37:37 Euronext Dublin (XMSM) 2002733 21 36.73 EUR 10:37:37 Euronext Dublin (XMSM) 2002731 175 36.73 EUR 10:37:37 Euronext Dublin (XMSM) 2002729 273 36.73 EUR 10:37:37 Euronext Dublin (XMSM) 2002713 274 36.66 EUR 10:40:14 Euronext Dublin (XMSM) 2004903 238 36.69 EUR 10:42:14 Euronext Dublin (XMSM) 2006349 272 36.69 EUR 10:42:15 Euronext Dublin (XMSM) 2006376 21 36.69 EUR 10:42:15 Euronext Dublin (XMSM) 2006374 312 36.75 EUR 10:43:36 Euronext Dublin (XMSM) 2007454 464 36.75 EUR 10:43:36 Euronext Dublin (XMSM) 2007445 49 36.75 EUR 10:43:36 Euronext Dublin (XMSM) 2007443 114 36.76 EUR 10:44:26 Euronext Dublin (XMSM) 2007982 147 36.76 EUR 10:44:26 Euronext Dublin (XMSM) 2007971 268 36.77 EUR 10:45:44 Euronext Dublin (XMSM) 2008936 244 36.75 EUR 10:45:51 Euronext Dublin (XMSM) 2009123 247 36.68 EUR 10:47:54 Euronext Dublin (XMSM) 2011191 175 36.66 EUR 10:49:46 Euronext Dublin (XMSM) 2013107 458 36.66 EUR 10:49:46 Euronext Dublin (XMSM) 2013096 50 36.68 EUR 10:50:12 Euronext Dublin (XMSM) 2013570 175 36.68 EUR 10:50:12 Euronext Dublin (XMSM) 2013568 84 36.69 EUR 10:50:54 Euronext Dublin (XMSM) 2014118 132 36.70 EUR 10:51:14 Euronext Dublin (XMSM) 2014370 448 36.70 EUR 10:51:14 Euronext Dublin (XMSM) 2014368 264 36.69 EUR 10:51:17 Euronext Dublin (XMSM) 2014402 37 36.69 EUR 10:52:15 Euronext Dublin (XMSM) 2015060 118 36.69 EUR 10:52:15 Euronext Dublin (XMSM) 2015058 42 36.69 EUR 10:52:15 Euronext Dublin (XMSM) 2015056 167 36.69 EUR 10:52:15 Euronext Dublin (XMSM) 2015054 59 36.69 EUR 10:52:15 Euronext Dublin (XMSM) 2015052 20 36.69 EUR 10:52:15 Euronext Dublin (XMSM) 2015050 216 36.68 EUR 10:52:25 Euronext Dublin (XMSM) 2015265 175 36.68 EUR 10:52:25 Euronext Dublin (XMSM) 2015263 118 36.69 EUR 10:52:25 Euronext Dublin (XMSM) 2015219 120 36.69 EUR 10:53:15 Euronext Dublin (XMSM) 2015974 137 36.69 EUR 10:53:20 Euronext Dublin (XMSM) 2016045 1 36.72 EUR 10:53:54 Euronext Dublin (XMSM) 2016755 9 36.72 EUR 10:53:54 Euronext Dublin (XMSM) 2016753 9 36.75 EUR 10:54:03 Euronext Dublin (XMSM) 2016904 670 36.76 EUR 10:54:38 Euronext Dublin (XMSM) 2017387 364 36.76 EUR 10:54:38 Euronext Dublin (XMSM) 2017385 36 36.76 EUR 10:54:38 Euronext Dublin (XMSM) 2017383 151 36.76 EUR 10:54:38 Euronext Dublin (XMSM) 2017381 148 36.76 EUR 10:54:38 Euronext Dublin (XMSM) 2017379 240 36.76 EUR 10:54:38 Euronext Dublin (XMSM) 2017377 574 36.76 EUR 10:54:38 Euronext Dublin (XMSM) 2017358 84 36.76 EUR 10:54:38 Euronext Dublin (XMSM) 2017356 260 36.76 EUR 10:54:38 Euronext Dublin (XMSM) 2017354 1,100 36.76 EUR 10:54:38 Euronext Dublin (XMSM) 2017352 670 36.76 EUR 10:54:38 Euronext Dublin (XMSM) 2017350 250 36.76 EUR 10:54:38 Euronext Dublin (XMSM) 2017344 31 36.71 EUR 10:55:41 Euronext Dublin (XMSM) 2018552 142 36.71 EUR 10:56:13 Euronext Dublin (XMSM) 2019002 222 36.71 EUR 10:56:13 Euronext Dublin (XMSM) 2018996 28 36.71 EUR 10:57:05 Euronext Dublin (XMSM) 2019559 171 36.75 EUR 10:59:47 Euronext Dublin (XMSM) 2021861 262 36.75 EUR 10:59:47 Euronext Dublin (XMSM) 2021846 273 36.74 EUR 10:59:51 Euronext Dublin (XMSM) 2021991 288 36.76 EUR 11:00:49 Euronext Dublin (XMSM) 2022987 215 36.73 EUR 11:01:04 Euronext Dublin (XMSM) 2023270 81 36.73 EUR 11:01:15 Euronext Dublin (XMSM) 2023507 271 36.70 EUR 11:02:25 Euronext Dublin (XMSM) 2024886 280 36.74 EUR 11:04:46 Euronext Dublin (XMSM) 2026857 116 36.74 EUR 11:04:46 Euronext Dublin (XMSM) 2026843 136 36.74 EUR 11:04:46 Euronext Dublin (XMSM) 2026840 495 36.74 EUR 11:04:46 Euronext Dublin (XMSM) 2026830 16 36.74 EUR 11:04:46 Euronext Dublin (XMSM) 2026822 250 36.75 EUR 11:06:17 Euronext Dublin (XMSM) 2027796 260 36.75 EUR 11:06:17 Euronext Dublin (XMSM) 2027794 280 36.72 EUR 11:07:48 Euronext Dublin (XMSM) 2028747 89 36.72 EUR 11:08:57 Euronext Dublin (XMSM) 2029814 148 36.72 EUR 11:08:57 Euronext Dublin (XMSM) 2029812 259 36.73 EUR 11:10:42 Euronext Dublin (XMSM) 2030950 349 36.73 EUR 11:10:42 Euronext Dublin (XMSM) 2030948 137 36.78 EUR 11:13:57 Euronext Dublin (XMSM) 2033666 295 36.79 EUR 11:13:57 Euronext Dublin (XMSM) 2033659 283 36.79 EUR 11:13:57 Euronext Dublin (XMSM) 2033657 319 36.81 EUR 11:15:17 Euronext Dublin (XMSM) 2034673 83 36.84 EUR 11:16:18 Euronext Dublin (XMSM) 2035555 42 36.84 EUR 11:16:18 Euronext Dublin (XMSM) 2035553 283 36.89 EUR 11:17:53 Euronext Dublin (XMSM) 2036729 121 36.90 EUR 11:17:53 Euronext Dublin (XMSM) 2036727 162 36.89 EUR 11:17:53 Euronext Dublin (XMSM) 2036725 395 36.89 EUR 11:17:53 Euronext Dublin (XMSM) 2036722 329 36.88 EUR 11:18:09 Euronext Dublin (XMSM) 2036907 220 36.86 EUR 11:18:11 Euronext Dublin (XMSM) 2036993 58 36.86 EUR 11:18:11 Euronext Dublin (XMSM) 2036990 157 36.86 EUR 11:18:44 Euronext Dublin (XMSM) 2037283 86 36.86 EUR 11:18:44 Euronext Dublin (XMSM) 2037281 273 36.86 EUR 11:18:44 Euronext Dublin (XMSM) 2037276 92 36.88 EUR 11:21:51 Euronext Dublin (XMSM) 2039512 152 36.88 EUR 11:21:51 Euronext Dublin (XMSM) 2039510 17 36.88 EUR 11:21:51 Euronext Dublin (XMSM) 2039508 137 36.89 EUR 11:21:51 Euronext Dublin (XMSM) 2039506 114 36.89 EUR 11:21:51 Euronext Dublin (XMSM) 2039502 16 36.89 EUR 11:21:51 Euronext Dublin (XMSM) 2039500 231 36.89 EUR 11:21:51 Euronext Dublin (XMSM) 2039504 361 36.89 EUR 11:23:36 Euronext Dublin (XMSM) 2040859 5 36.89 EUR 11:23:36 Euronext Dublin (XMSM) 2040857 29 36.92 EUR 11:25:59 Euronext Dublin (XMSM) 2042341 195 36.92 EUR 11:25:59 Euronext Dublin (XMSM) 2042345 62 36.92 EUR 11:25:59 Euronext Dublin (XMSM) 2042343 255 36.93 EUR 11:27:08 Euronext Dublin (XMSM) 2043082 13 36.93 EUR 11:27:08 Euronext Dublin (XMSM) 2043060 55 36.93 EUR 11:27:08 Euronext Dublin (XMSM) 2043058 241 36.90 EUR 11:30:03 Euronext Dublin (XMSM) 2045169 62 36.91 EUR 11:30:03 Euronext Dublin (XMSM) 2045158 213 36.91 EUR 11:30:03 Euronext Dublin (XMSM) 2045156 282 36.88 EUR 11:30:38 Euronext Dublin (XMSM) 2045686 245 36.88 EUR 11:32:38 Euronext Dublin (XMSM) 2047279 264 36.86 EUR 11:32:51 Euronext Dublin (XMSM) 2047525 9 36.88 EUR 11:35:16 Euronext Dublin (XMSM) 2049116 230 36.88 EUR 11:35:16 Euronext Dublin (XMSM) 2049113 243 36.88 EUR 11:35:25 Euronext Dublin (XMSM) 2049197 180 36.87 EUR 11:35:42 Euronext Dublin (XMSM) 2049404 272 36.87 EUR 11:35:42 Euronext Dublin (XMSM) 2049401 369 36.87 EUR 11:36:30 Euronext Dublin (XMSM) 2049824 255 36.86 EUR 11:36:55 Euronext Dublin (XMSM) 2050073 83 36.87 EUR 11:38:32 Euronext Dublin (XMSM) 2051049 229 36.87 EUR 11:38:32 Euronext Dublin (XMSM) 2051047 427 36.92 EUR 11:41:22 Euronext Dublin (XMSM) 2052939 29 36.92 EUR 11:41:22 Euronext Dublin (XMSM) 2052937 245 36.91 EUR 11:41:23 Euronext Dublin (XMSM) 2052944 274 36.91 EUR 11:42:30 Euronext Dublin (XMSM) 2053724 248 36.91 EUR 11:44:14 Euronext Dublin (XMSM) 2054750 26 36.91 EUR 11:45:02 Euronext Dublin (XMSM) 2055195 239 36.91 EUR 11:45:02 Euronext Dublin (XMSM) 2055193 103 36.93 EUR 11:46:36 Euronext Dublin (XMSM) 2056312 23 36.92 EUR 11:46:36 Euronext Dublin (XMSM) 2056310 252 36.93 EUR 11:46:36 Euronext Dublin (XMSM) 2056308 236 36.92 EUR 11:46:50 Euronext Dublin (XMSM) 2056444 241 36.92 EUR 11:46:50 Euronext Dublin (XMSM) 2056448 11 36.92 EUR 11:46:50 Euronext Dublin (XMSM) 2056446 254 36.93 EUR 11:49:10 Euronext Dublin (XMSM) 2058170 278 36.93 EUR 11:49:10 Euronext Dublin (XMSM) 2058168 277 36.96 EUR 11:53:07 Euronext Dublin (XMSM) 2061713 267 36.96 EUR 11:53:39 Euronext Dublin (XMSM) 2062189 341 36.98 EUR 11:55:23 Euronext Dublin (XMSM) 2063479 50 36.98 EUR 11:55:23 Euronext Dublin (XMSM) 2063477 16 36.97 EUR 11:55:49 Euronext Dublin (XMSM) 2063786 250 36.97 EUR 11:55:49 Euronext Dublin (XMSM) 2063784 15 36.97 EUR 11:55:49 Euronext Dublin (XMSM) 2063777 206 36.90 EUR 11:59:02 Euronext Dublin (XMSM) 2066014 52 36.90 EUR 11:59:02 Euronext Dublin (XMSM) 2066012 259 36.89 EUR 11:59:20 Euronext Dublin (XMSM) 2066302 36 36.89 EUR 11:59:20 Euronext Dublin (XMSM) 2066300 179 36.89 EUR 11:59:33 Euronext Dublin (XMSM) 2066432 287 36.89 EUR 11:59:33 Euronext Dublin (XMSM) 2066430 59 36.89 EUR 11:59:51 Euronext Dublin (XMSM) 2066637 104 36.89 EUR 11:59:51 Euronext Dublin (XMSM) 2066635 71 36.89 EUR 11:59:51 Euronext Dublin (XMSM) 2066633 157 36.89 EUR 11:59:53 Euronext Dublin (XMSM) 2066665 274 36.89 EUR 12:01:30 Euronext Dublin (XMSM) 2067815 154 36.93 EUR 12:04:37 Euronext Dublin (XMSM) 2070264 98 36.93 EUR 12:04:37 Euronext Dublin (XMSM) 2070262 487 36.93 EUR 12:04:37 Euronext Dublin (XMSM) 2070257 34 36.92 EUR 12:04:55 Euronext Dublin (XMSM) 2070612 203 36.92 EUR 12:04:55 Euronext Dublin (XMSM) 2070610 141 36.90 EUR 12:05:47 Euronext Dublin (XMSM) 2071418 141 36.90 EUR 12:05:47 Euronext Dublin (XMSM) 2071416 14 36.90 EUR 12:05:47 Euronext Dublin (XMSM) 2071414 267 36.86 EUR 12:08:29 Euronext Dublin (XMSM) 2073156 248 36.85 EUR 12:14:01 Euronext Dublin (XMSM) 2076621 43 36.85 EUR 12:15:29 Euronext Dublin (XMSM) 2077547 291 36.85 EUR 12:15:29 Euronext Dublin (XMSM) 2077545 2 36.85 EUR 12:15:29 Euronext Dublin (XMSM) 2077549 247 36.93 EUR 12:19:59 Euronext Dublin (XMSM) 2080990 273 36.93 EUR 12:19:59 Euronext Dublin (XMSM) 2080988 266 36.93 EUR 12:19:59 Euronext Dublin (XMSM) 2080986 263 36.92 EUR 12:20:40 Euronext Dublin (XMSM) 2081466 291 36.92 EUR 12:21:50 Euronext Dublin (XMSM) 2082272 89 36.90 EUR 12:21:56 Euronext Dublin (XMSM) 2082331 12 36.90 EUR 12:21:56 Euronext Dublin (XMSM) 2082329 234 36.90 EUR 12:21:56 Euronext Dublin (XMSM) 2082335 152 36.90 EUR 12:21:56 Euronext Dublin (XMSM) 2082333 30 36.90 EUR 12:21:56 Euronext Dublin (XMSM) 2082337 175 36.91 EUR 12:23:17 Euronext Dublin (XMSM) 2083436 392 36.91 EUR 12:23:17 Euronext Dublin (XMSM) 2083429 52 36.91 EUR 12:23:19 Euronext Dublin (XMSM) 2083472 210 36.90 EUR 12:23:19 Euronext Dublin (XMSM) 2083470 174 36.90 EUR 12:23:19 Euronext Dublin (XMSM) 2083468 103 36.90 EUR 12:23:19 Euronext Dublin (XMSM) 2083466 283 36.87 EUR 12:24:34 Euronext Dublin (XMSM) 2084295 293 36.86 EUR 12:25:40 Euronext Dublin (XMSM) 2084993 137 36.86 EUR 12:26:35 Euronext Dublin (XMSM) 2085539 134 36.86 EUR 12:26:35 Euronext Dublin (XMSM) 2085537 201 36.86 EUR 12:26:35 Euronext Dublin (XMSM) 2085529 111 36.86 EUR 12:26:35 Euronext Dublin (XMSM) 2085531 261 36.84 EUR 12:27:39 Euronext Dublin (XMSM) 2086178 200 36.83 EUR 12:27:40 Euronext Dublin (XMSM) 2086219 273 36.85 EUR 12:29:00 Euronext Dublin (XMSM) 2086963 483 36.84 EUR 12:29:13 Euronext Dublin (XMSM) 2087127 296 36.84 EUR 12:29:14 Euronext Dublin (XMSM) 2087167 247 36.83 EUR 12:29:16 Euronext Dublin (XMSM) 2087332 10 36.84 EUR 12:29:38 Euronext Dublin (XMSM) 2087632 148 36.85 EUR 12:29:39 Euronext Dublin (XMSM) 2087637 108 36.85 EUR 12:29:40 Euronext Dublin (XMSM) 2087654 176 36.85 EUR 12:29:53 Euronext Dublin (XMSM) 2087774 13 36.85 EUR 12:30:06 Euronext Dublin (XMSM) 2087945 199 36.85 EUR 12:30:10 Euronext Dublin (XMSM) 2088009 262 36.86 EUR 12:30:20 Euronext Dublin (XMSM) 2088124 361 36.85 EUR 12:30:28 Euronext Dublin (XMSM) 2088241 122 36.85 EUR 12:30:31 Euronext Dublin (XMSM) 2088282 244 36.85 EUR 12:30:43 Euronext Dublin (XMSM) 2088388 141 36.85 EUR 12:30:43 Euronext Dublin (XMSM) 2088390 129 36.84 EUR 12:31:16 Euronext Dublin (XMSM) 2088678 133 36.84 EUR 12:31:16 Euronext Dublin (XMSM) 2088680 194 36.81 EUR 12:31:48 Euronext Dublin (XMSM) 2089163 58 36.81 EUR 12:32:01 Euronext Dublin (XMSM) 2089261 102 36.79 EUR 12:32:31 Euronext Dublin (XMSM) 2089794 183 36.79 EUR 12:32:32 Euronext Dublin (XMSM) 2089801 9 36.79 EUR 12:33:07 Euronext Dublin (XMSM) 2090137 274 36.77 EUR 12:33:23 Euronext Dublin (XMSM) 2090359 84 36.76 EUR 12:34:57 Euronext Dublin (XMSM) 2091512 120 36.77 EUR 12:35:42 Euronext Dublin (XMSM) 2092030 84 36.77 EUR 12:35:42 Euronext Dublin (XMSM) 2092026 50 36.77 EUR 12:35:42 Euronext Dublin (XMSM) 2092028 280 36.77 EUR 12:35:42 Euronext Dublin (XMSM) 2092023 288 36.77 EUR 12:37:10 Euronext Dublin (XMSM) 2092944 28 36.77 EUR 12:38:10 Euronext Dublin (XMSM) 2093421 248 36.77 EUR 12:38:49 Euronext Dublin (XMSM) 2093839 64 36.77 EUR 12:38:49 Euronext Dublin (XMSM) 2093837 156 36.76 EUR 12:39:36 Euronext Dublin (XMSM) 2094425 140 36.76 EUR 12:39:36 Euronext Dublin (XMSM) 2094406 13 36.76 EUR 12:39:36 Euronext Dublin (XMSM) 2094404 256 36.76 EUR 12:39:36 Euronext Dublin (XMSM) 2094387 17 36.77 EUR 12:43:09 Euronext Dublin (XMSM) 2096940 491 36.77 EUR 12:43:09 Euronext Dublin (XMSM) 2096938 274 36.76 EUR 12:43:09 Euronext Dublin (XMSM) 2096942 28 36.76 EUR 12:43:16 Euronext Dublin (XMSM) 2097071 175 36.76 EUR 12:43:16 Euronext Dublin (XMSM) 2097069 110 36.74 EUR 12:45:09 Euronext Dublin (XMSM) 2098414 175 36.74 EUR 12:45:09 Euronext Dublin (XMSM) 2098412 75 36.74 EUR 12:45:09 Euronext Dublin (XMSM) 2098402 175 36.74 EUR 12:45:09 Euronext Dublin (XMSM) 2098400 24 36.74 EUR 12:45:09 Euronext Dublin (XMSM) 2098404 234 36.74 EUR 12:45:09 Euronext Dublin (XMSM) 2098382 24 36.74 EUR 12:45:09 Euronext Dublin (XMSM) 2098380 256 36.74 EUR 12:45:09 Euronext Dublin (XMSM) 2098344 171 36.73 EUR 12:46:50 Euronext Dublin (XMSM) 2099542 118 36.73 EUR 12:46:52 Euronext Dublin (XMSM) 2099560 94 36.73 EUR 12:48:20 Euronext Dublin (XMSM) 2100674 82 36.73 EUR 12:48:20 Euronext Dublin (XMSM) 2100672 254 36.73 EUR 12:48:20 Euronext Dublin (XMSM) 2100660 235 36.73 EUR 12:48:57 Euronext Dublin (XMSM) 2101092 24 36.73 EUR 12:48:57 Euronext Dublin (XMSM) 2101094 82 36.73 EUR 12:48:57 Euronext Dublin (XMSM) 2101088 175 36.73 EUR 12:50:23 Euronext Dublin (XMSM) 2102214 46 36.73 EUR 12:50:23 Euronext Dublin (XMSM) 2102211 53 36.73 EUR 12:50:23 Euronext Dublin (XMSM) 2102209 143 36.73 EUR 12:50:23 Euronext Dublin (XMSM) 2102207 259 36.73 EUR 12:51:13 Euronext Dublin (XMSM) 2103080 292 36.75 EUR 12:53:27 Euronext Dublin (XMSM) 2104740 245 36.75 EUR 12:53:27 Euronext Dublin (XMSM) 2104738 278 36.76 EUR 12:55:42 Euronext Dublin (XMSM) 2106268 173 36.76 EUR 12:55:43 Euronext Dublin (XMSM) 2106272 268 36.76 EUR 12:55:50 Euronext Dublin (XMSM) 2106340 260 36.76 EUR 12:56:30 Euronext Dublin (XMSM) 2106770 264 36.76 EUR 12:57:12 Euronext Dublin (XMSM) 2107166 113 36.77 EUR 12:58:11 Euronext Dublin (XMSM) 2107802 177 36.77 EUR 12:58:11 Euronext Dublin (XMSM) 2107800 272 36.76 EUR 12:58:46 Euronext Dublin (XMSM) 2108407 14 36.76 EUR 13:00:00 Euronext Dublin (XMSM) 2109523 260 36.76 EUR 13:00:00 Euronext Dublin (XMSM) 2109521 4 36.76 EUR 13:00:00 Euronext Dublin (XMSM) 2109518 250 36.76 EUR 13:00:00 Euronext Dublin (XMSM) 2109498 245 36.75 EUR 13:00:29 Euronext Dublin (XMSM) 2110053 281 36.75 EUR 13:02:22 Euronext Dublin (XMSM) 2111645 256 36.80 EUR 13:04:18 Euronext Dublin (XMSM) 2113097 331 36.80 EUR 13:04:18 Euronext Dublin (XMSM) 2113095 50 36.80 EUR 13:04:19 Euronext Dublin (XMSM) 2113105 175 36.80 EUR 13:04:47 Euronext Dublin (XMSM) 2113515 261 36.80 EUR 13:05:14 Euronext Dublin (XMSM) 2113911 12 36.80 EUR 13:05:14 Euronext Dublin (XMSM) 2113909 7 36.82 EUR 13:07:23 Euronext Dublin (XMSM) 2115541 4 36.82 EUR 13:07:23 Euronext Dublin (XMSM) 2115536 175 36.83 EUR 13:07:50 Euronext Dublin (XMSM) 2115843 48 36.83 EUR 13:07:50 Euronext Dublin (XMSM) 2115841 353 36.83 EUR 13:07:50 Euronext Dublin (XMSM) 2115839 252 36.84 EUR 13:08:43 Euronext Dublin (XMSM) 2116362 239 36.84 EUR 13:08:43 Euronext Dublin (XMSM) 2116360 250 36.83 EUR 13:09:01 Euronext Dublin (XMSM) 2116608 8 36.83 EUR 13:09:11 Euronext Dublin (XMSM) 2116772 281 36.83 EUR 13:09:11 Euronext Dublin (XMSM) 2116770 28 36.86 EUR 13:12:32 Euronext Dublin (XMSM) 2119320 265 36.86 EUR 13:12:32 Euronext Dublin (XMSM) 2119318 398 36.86 EUR 13:12:53 Euronext Dublin (XMSM) 2119539 587 36.87 EUR 13:14:53 Euronext Dublin (XMSM) 2121082 72 36.85 EUR 13:14:57 Euronext Dublin (XMSM) 2121214 180 36.85 EUR 13:14:57 Euronext Dublin (XMSM) 2121212 258 36.85 EUR 13:14:57 Euronext Dublin (XMSM) 2121210 175 36.86 EUR 13:14:57 Euronext Dublin (XMSM) 2121188 76 36.86 EUR 13:16:18 Euronext Dublin (XMSM) 2122630 178 36.86 EUR 13:16:18 Euronext Dublin (XMSM) 2122626 266 36.86 EUR 13:16:18 Euronext Dublin (XMSM) 2122600 258 36.81 EUR 13:17:25 Euronext Dublin (XMSM) 2123647 89 36.84 EUR 13:18:35 Euronext Dublin (XMSM) 2125045 156 36.84 EUR 13:18:35 Euronext Dublin (XMSM) 2125043 11 36.84 EUR 13:19:51 Euronext Dublin (XMSM) 2126291 175 36.84 EUR 13:19:51 Euronext Dublin (XMSM) 2126289 56 36.84 EUR 13:19:51 Euronext Dublin (XMSM) 2126287 216 36.83 EUR 13:20:15 Euronext Dublin (XMSM) 2126866 250 36.85 EUR 13:21:53 Euronext Dublin (XMSM) 2128094 321 36.85 EUR 13:22:05 Euronext Dublin (XMSM) 2128374 282 36.84 EUR 13:22:29 Euronext Dublin (XMSM) 2128818 175 36.83 EUR 13:23:16 Euronext Dublin (XMSM) 2129520 100 36.83 EUR 13:23:16 Euronext Dublin (XMSM) 2129522 283 36.83 EUR 13:23:24 Euronext Dublin (XMSM) 2129615 248 36.85 EUR 13:24:37 Euronext Dublin (XMSM) 2130541 259 36.84 EUR 13:25:09 Euronext Dublin (XMSM) 2130899 276 36.84 EUR 13:25:09 Euronext Dublin (XMSM) 2130897 95 36.82 EUR 13:27:27 Euronext Dublin (XMSM) 2132934 173 36.82 EUR 13:27:27 Euronext Dublin (XMSM) 2132932 375 36.82 EUR 13:27:27 Euronext Dublin (XMSM) 2132920 14 36.82 EUR 13:27:27 Euronext Dublin (XMSM) 2132918 253 36.81 EUR 13:27:41 Euronext Dublin (XMSM) 2133203 82 36.82 EUR 13:28:20 Euronext Dublin (XMSM) 2133633 173 36.82 EUR 13:28:20 Euronext Dublin (XMSM) 2133631 277 36.81 EUR 13:29:50 Euronext Dublin (XMSM) 2134898 257 36.81 EUR 13:30:17 Euronext Dublin (XMSM) 2135512 99 36.80 EUR 13:30:18 Euronext Dublin (XMSM) 2135589 175 36.80 EUR 13:30:18 Euronext Dublin (XMSM) 2135587 26 36.78 EUR 13:30:46 Euronext Dublin (XMSM) 2136057 241 36.78 EUR 13:30:50 Euronext Dublin (XMSM) 2136107 19 36.77 EUR 13:31:20 Euronext Dublin (XMSM) 2136715 266 36.77 EUR 13:31:20 Euronext Dublin (XMSM) 2136713 164 36.78 EUR 13:32:58 Euronext Dublin (XMSM) 2138264 248 36.74 EUR 13:33:04 Euronext Dublin (XMSM) 2138353 132 36.75 EUR 13:33:04 Euronext Dublin (XMSM) 2138350 175 36.75 EUR 13:33:04 Euronext Dublin (XMSM) 2138348 327 36.78 EUR 13:33:04 Euronext Dublin (XMSM) 2138346 248 36.74 EUR 13:36:10 Euronext Dublin (XMSM) 2141652 73 36.74 EUR 13:36:10 Euronext Dublin (XMSM) 2141650 133 36.75 EUR 13:36:10 Euronext Dublin (XMSM) 2141646 300 36.74 EUR 13:36:10 Euronext Dublin (XMSM) 2141644 261 36.74 EUR 13:36:10 Euronext Dublin (XMSM) 2141634 13 36.74 EUR 13:36:10 Euronext Dublin (XMSM) 2141632 138 36.75 EUR 13:36:10 Euronext Dublin (XMSM) 2141629 119 36.75 EUR 13:36:10 Euronext Dublin (XMSM) 2141627 311 36.75 EUR 13:36:10 Euronext Dublin (XMSM) 2141625 176 36.71 EUR 13:37:00 Euronext Dublin (XMSM) 2142460 72 36.71 EUR 13:37:00 Euronext Dublin (XMSM) 2142426 30 36.76 EUR 13:39:08 Euronext Dublin (XMSM) 2144571 330 36.75 EUR 13:39:08 Euronext Dublin (XMSM) 2144569 4 36.76 EUR 13:39:08 Euronext Dublin (XMSM) 2144561 422 36.76 EUR 13:39:08 Euronext Dublin (XMSM) 2144559 175 36.74 EUR 13:39:20 Euronext Dublin (XMSM) 2144878 34 36.74 EUR 13:39:20 Euronext Dublin (XMSM) 2144872 233 36.74 EUR 13:39:20 Euronext Dublin (XMSM) 2144870 270 36.73 EUR 13:40:06 Euronext Dublin (XMSM) 2145598 240 36.71 EUR 13:40:40 Euronext Dublin (XMSM) 2145951 175 36.69 EUR 13:41:33 Euronext Dublin (XMSM) 2146941 105 36.69 EUR 13:41:33 Euronext Dublin (XMSM) 2146943 247 36.67 EUR 13:41:59 Euronext Dublin (XMSM) 2147381 109 36.67 EUR 13:43:08 Euronext Dublin (XMSM) 2148428 175 36.67 EUR 13:43:08 Euronext Dublin (XMSM) 2148426 257 36.67 EUR 13:43:08 Euronext Dublin (XMSM) 2148422 239 36.65 EUR 13:43:32 Euronext Dublin (XMSM) 2148860 92 36.67 EUR 13:45:13 Euronext Dublin (XMSM) 2150554 175 36.67 EUR 13:45:13 Euronext Dublin (XMSM) 2150552 279 36.67 EUR 13:45:13 Euronext Dublin (XMSM) 2150549 180 36.71 EUR 13:48:00 Euronext Dublin (XMSM) 2153740 192 36.71 EUR 13:48:00 Euronext Dublin (XMSM) 2153742 50 36.72 EUR 13:48:40 Euronext Dublin (XMSM) 2154451 175 36.72 EUR 13:48:40 Euronext Dublin (XMSM) 2154449 290 36.71 EUR 13:48:40 Euronext Dublin (XMSM) 2154435 315 36.72 EUR 13:49:17 Euronext Dublin (XMSM) 2155242 96 36.76 EUR 13:50:31 Euronext Dublin (XMSM) 2156616 246 36.76 EUR 13:50:31 Euronext Dublin (XMSM) 2156614 147 36.77 EUR 13:51:05 Euronext Dublin (XMSM) 2157377 345 36.77 EUR 13:51:05 Euronext Dublin (XMSM) 2157379 84 36.77 EUR 13:51:41 Euronext Dublin (XMSM) 2158237 139 36.77 EUR 13:51:41 Euronext Dublin (XMSM) 2158230 221 36.77 EUR 13:51:41 Euronext Dublin (XMSM) 2158228 50 36.77 EUR 13:51:41 Euronext Dublin (XMSM) 2158226 84 36.77 EUR 13:51:41 Euronext Dublin (XMSM) 2158224 275 36.76 EUR 13:51:52 Euronext Dublin (XMSM) 2158375 175 36.78 EUR 13:53:00 Euronext Dublin (XMSM) 2159533 242 36.78 EUR 13:53:00 Euronext Dublin (XMSM) 2159469 54 36.78 EUR 13:53:15 Euronext Dublin (XMSM) 2159954 85 36.78 EUR 13:53:15 Euronext Dublin (XMSM) 2159952 28 36.79 EUR 13:54:19 Euronext Dublin (XMSM) 2160969 323 36.79 EUR 13:54:19 Euronext Dublin (XMSM) 2160971 6 36.79 EUR 13:54:50 Euronext Dublin (XMSM) 2161416 11 36.79 EUR 13:54:50 Euronext Dublin (XMSM) 2161414 298 36.79 EUR 13:54:50 Euronext Dublin (XMSM) 2161412 85 36.80 EUR 13:55:11 Euronext Dublin (XMSM) 2161930 5 36.80 EUR 13:55:11 Euronext Dublin (XMSM) 2161928 283 36.81 EUR 13:56:12 Euronext Dublin (XMSM) 2162902 262 36.81 EUR 13:56:12 Euronext Dublin (XMSM) 2162898 110 36.81 EUR 13:56:12 Euronext Dublin (XMSM) 2162896 175 36.81 EUR 13:56:12 Euronext Dublin (XMSM) 2162894 182 36.81 EUR 13:56:12 Euronext Dublin (XMSM) 2162900 246 36.79 EUR 13:56:14 Euronext Dublin (XMSM) 2162970 69 36.78 EUR 13:56:15 Euronext Dublin (XMSM) 2163107 254 36.78 EUR 13:56:24 Euronext Dublin (XMSM) 2163274 28 36.77 EUR 13:57:12 Euronext Dublin (XMSM) 2164048 260 36.77 EUR 13:57:13 Euronext Dublin (XMSM) 2164085 184 36.76 EUR 13:58:11 Euronext Dublin (XMSM) 2164942 18 36.76 EUR 13:58:11 Euronext Dublin (XMSM) 2164940 335 36.76 EUR 13:58:11 Euronext Dublin (XMSM) 2164931 160 36.77 EUR 13:59:25 Euronext Dublin (XMSM) 2166266 28 36.78 EUR 13:59:25 Euronext Dublin (XMSM) 2166262 150 36.78 EUR 13:59:25 Euronext Dublin (XMSM) 2166264 92 36.77 EUR 13:59:25 Euronext Dublin (XMSM) 2166260 267 36.77 EUR 14:00:00 Euronext Dublin (XMSM) 2166871 310 36.79 EUR 14:00:24 Euronext Dublin (XMSM) 2167587 14 36.79 EUR 14:00:24 Euronext Dublin (XMSM) 2167581 208 36.79 EUR 14:00:24 Euronext Dublin (XMSM) 2167573 157 36.79 EUR 14:00:24 Euronext Dublin (XMSM) 2167571 137 36.79 EUR 14:01:03 Euronext Dublin (XMSM) 2168233 50 36.80 EUR 14:01:47 Euronext Dublin (XMSM) 2169056 84 36.79 EUR 14:01:52 Euronext Dublin (XMSM) 2169136 251 36.79 EUR 14:02:18 Euronext Dublin (XMSM) 2169713 247 36.79 EUR 14:02:18 Euronext Dublin (XMSM) 2169703 39 36.79 EUR 14:02:18 Euronext Dublin (XMSM) 2169705 207 36.77 EUR 14:03:16 Euronext Dublin (XMSM) 2171009 12 36.77 EUR 14:03:16 Euronext Dublin (XMSM) 2171007 78 36.79 EUR 14:05:27 Euronext Dublin (XMSM) 2173404 213 36.79 EUR 14:05:27 Euronext Dublin (XMSM) 2173402 79 36.79 EUR 14:05:27 Euronext Dublin (XMSM) 2173394 250 36.79 EUR 14:05:27 Euronext Dublin (XMSM) 2173392 254 36.79 EUR 14:07:26 Euronext Dublin (XMSM) 2175657 255 36.81 EUR 14:11:02 Euronext Dublin (XMSM) 2179995 173 36.83 EUR 14:13:38 Euronext Dublin (XMSM) 2183586 147 36.83 EUR 14:13:38 Euronext Dublin (XMSM) 2183584 296 36.83 EUR 14:13:38 Euronext Dublin (XMSM) 2183582 432 36.83 EUR 14:13:38 Euronext Dublin (XMSM) 2183580 227 36.81 EUR 14:15:09 Euronext Dublin (XMSM) 2185337 250 36.81 EUR 14:15:09 Euronext Dublin (XMSM) 2185335 66 36.81 EUR 14:15:09 Euronext Dublin (XMSM) 2185332 64 36.81 EUR 14:15:14 Euronext Dublin (XMSM) 2185525 175 36.81 EUR 14:15:14 Euronext Dublin (XMSM) 2185521 148 36.81 EUR 14:15:14 Euronext Dublin (XMSM) 2185523 150 36.81 EUR 14:15:14 Euronext Dublin (XMSM) 2185514 175 36.81 EUR 14:15:14 Euronext Dublin (XMSM) 2185512 283 36.81 EUR 14:15:16 Euronext Dublin (XMSM) 2185670 135 36.80 EUR 14:15:17 Euronext Dublin (XMSM) 2185777 121 36.80 EUR 14:15:17 Euronext Dublin (XMSM) 2185775 257 36.79 EUR 14:15:25 Euronext Dublin (XMSM) 2186059 275 36.79 EUR 14:15:25 Euronext Dublin (XMSM) 2186057 306 36.79 EUR 14:17:06 Euronext Dublin (XMSM) 2188005 175 36.80 EUR 14:17:52 Euronext Dublin (XMSM) 2189005 28 36.80 EUR 14:17:52 Euronext Dublin (XMSM) 2189007 287 36.80 EUR 14:18:07 Euronext Dublin (XMSM) 2189307 283 36.80 EUR 14:20:07 Euronext Dublin (XMSM) 2191826 250 36.83 EUR 14:21:10 Euronext Dublin (XMSM) 2193194 32 36.83 EUR 14:21:18 Euronext Dublin (XMSM) 2193294 13 36.83 EUR 14:21:18 Euronext Dublin (XMSM) 2193292 439 36.83 EUR 14:21:25 Euronext Dublin (XMSM) 2193468 130 36.82 EUR 14:21:54 Euronext Dublin (XMSM) 2193899 232 36.82 EUR 14:22:40 Euronext Dublin (XMSM) 2194758 46 36.82 EUR 14:22:40 Euronext Dublin (XMSM) 2194752 134 36.82 EUR 14:22:40 Euronext Dublin (XMSM) 2194754 148 36.84 EUR 14:24:01 Euronext Dublin (XMSM) 2196481 28 36.84 EUR 14:24:01 Euronext Dublin (XMSM) 2196479 175 36.84 EUR 14:24:01 Euronext Dublin (XMSM) 2196477 229 36.84 EUR 14:24:01 Euronext Dublin (XMSM) 2196422 61 36.84 EUR 14:24:01 Euronext Dublin (XMSM) 2196424 336 36.83 EUR 14:24:22 Euronext Dublin (XMSM) 2196901 12 36.83 EUR 14:24:22 Euronext Dublin (XMSM) 2196899 271 36.78 EUR 14:25:59 Euronext Dublin (XMSM) 2198967 270 36.77 EUR 14:26:24 Euronext Dublin (XMSM) 2199694 5 36.77 EUR 14:26:24 Euronext Dublin (XMSM) 2199689 15 36.78 EUR 14:27:19 Euronext Dublin (XMSM) 2200967 550 36.78 EUR 14:27:57 Euronext Dublin (XMSM) 2201769 267 36.77 EUR 14:28:00 Euronext Dublin (XMSM) 2201872 285 36.76 EUR 14:28:31 Euronext Dublin (XMSM) 2202642 118 36.79 EUR 14:30:00 Euronext Dublin (XMSM) 2205062 67 36.79 EUR 14:30:00 Euronext Dublin (XMSM) 2205060 253 36.77 EUR 14:30:00 Euronext Dublin (XMSM) 2205032 266 36.80 EUR 14:30:01 Euronext Dublin (XMSM) 2205876 34 36.80 EUR 14:30:01 Euronext Dublin (XMSM) 2205694 206 36.80 EUR 14:30:01 Euronext Dublin (XMSM) 2205675 251 36.79 EUR 14:30:01 Euronext Dublin (XMSM) 2205362 46 36.80 EUR 14:30:01 Euronext Dublin (XMSM) 2205313 500 36.79 EUR 14:30:06 Euronext Dublin (XMSM) 2206730 50 36.79 EUR 14:30:06 Euronext Dublin (XMSM) 2206717 175 36.79 EUR 14:30:06 Euronext Dublin (XMSM) 2206715 74 36.80 EUR 14:30:10 Euronext Dublin (XMSM) 2206879 1,457 36.80 EUR 14:30:10 Euronext Dublin (XMSM) 2206877 281 36.80 EUR 14:30:11 Euronext Dublin (XMSM) 2206938 148 36.80 EUR 14:30:11 Euronext Dublin (XMSM) 2206936 50 36.80 EUR 14:30:11 Euronext Dublin (XMSM) 2206934 12 36.79 EUR 14:30:13 Euronext Dublin (XMSM) 2207034 208 36.79 EUR 14:30:14 Euronext Dublin (XMSM) 2207056 103 36.79 EUR 14:30:14 Euronext Dublin (XMSM) 2207054 47 36.81 EUR 14:30:26 Euronext Dublin (XMSM) 2207562 34 36.81 EUR 14:30:26 Euronext Dublin (XMSM) 2207560 146 36.82 EUR 14:30:27 Euronext Dublin (XMSM) 2207622 88 36.83 EUR 14:30:27 Euronext Dublin (XMSM) 2207613 175 36.83 EUR 14:30:27 Euronext Dublin (XMSM) 2207611 55 36.83 EUR 14:30:27 Euronext Dublin (XMSM) 2207609 216 36.83 EUR 14:30:28 Euronext Dublin (XMSM) 2207642 1,722 36.83 EUR 14:30:28 Euronext Dublin (XMSM) 2207640 153 36.81 EUR 14:30:29 Euronext Dublin (XMSM) 2207760 50 36.83 EUR 14:30:30 Euronext Dublin (XMSM) 2207856 130 36.83 EUR 14:30:30 Euronext Dublin (XMSM) 2207854 248 36.83 EUR 14:30:30 Euronext Dublin (XMSM) 2207849 83 36.84 EUR 14:30:32 Euronext Dublin (XMSM) 2207942 175 36.83 EUR 14:30:32 Euronext Dublin (XMSM) 2207940 254 36.83 EUR 14:30:32 Euronext Dublin (XMSM) 2207935 259 36.82 EUR 14:30:33 Euronext Dublin (XMSM) 2208005 198 36.82 EUR 14:30:35 Euronext Dublin (XMSM) 2208082 19 36.83 EUR 14:30:45 Euronext Dublin (XMSM) 2208507 108 36.83 EUR 14:30:45 Euronext Dublin (XMSM) 2208505 57 36.82 EUR 14:30:48 Euronext Dublin (XMSM) 2208781 128 36.82 EUR 14:30:48 Euronext Dublin (XMSM) 2208779 185 36.82 EUR 14:30:48 Euronext Dublin (XMSM) 2208777 50 36.82 EUR 14:30:48 Euronext Dublin (XMSM) 2208769 328 36.83 EUR 14:30:48 Euronext Dublin (XMSM) 2208749 263 36.84 EUR 14:30:48 Euronext Dublin (XMSM) 2208744 88 36.81 EUR 14:30:50 Euronext Dublin (XMSM) 2208991 188 36.81 EUR 14:30:50 Euronext Dublin (XMSM) 2208880 231 36.82 EUR 14:30:50 Euronext Dublin (XMSM) 2208863 30 36.82 EUR 14:30:50 Euronext Dublin (XMSM) 2208861 218 36.82 EUR 14:30:50 Euronext Dublin (XMSM) 2208859 268 36.79 EUR 14:31:24 Euronext Dublin (XMSM) 2210686 267 36.80 EUR 14:31:39 Euronext Dublin (XMSM) 2211216 278 36.79 EUR 14:31:42 Euronext Dublin (XMSM) 2211356 105 36.79 EUR 14:31:42 Euronext Dublin (XMSM) 2211354 16 36.79 EUR 14:31:42 Euronext Dublin (XMSM) 2211352 251 36.79 EUR 14:31:42 Euronext Dublin (XMSM) 2211350 83 36.79 EUR 14:31:56 Euronext Dublin (XMSM) 2211732 74 36.79 EUR 14:32:03 Euronext Dublin (XMSM) 2211986 109 36.79 EUR 14:32:03 Euronext Dublin (XMSM) 2211984 237 36.78 EUR 14:32:04 Euronext Dublin (XMSM) 2212021 16 36.78 EUR 14:32:04 Euronext Dublin (XMSM) 2212019 2 36.79 EUR 14:32:04 Euronext Dublin (XMSM) 2212012 67 36.79 EUR 14:32:04 Euronext Dublin (XMSM) 2212010 224 36.79 EUR 14:32:04 Euronext Dublin (XMSM) 2212014 32 36.79 EUR 14:32:04 Euronext Dublin (XMSM) 2212016 25 36.78 EUR 14:32:10 Euronext Dublin (XMSM) 2212177 213 36.78 EUR 14:32:34 Euronext Dublin (XMSM) 2213180 64 36.78 EUR 14:32:34 Euronext Dublin (XMSM) 2213176 256 36.78 EUR 14:32:34 Euronext Dublin (XMSM) 2213178 172 36.77 EUR 14:32:35 Euronext Dublin (XMSM) 2213307 200 36.77 EUR 14:32:35 Euronext Dublin (XMSM) 2213310 100 36.75 EUR 14:32:51 Euronext Dublin (XMSM) 2213989 186 36.75 EUR 14:32:51 Euronext Dublin (XMSM) 2213987 204 36.79 EUR 14:34:08 Euronext Dublin (XMSM) 2216571 37 36.79 EUR 14:34:11 Euronext Dublin (XMSM) 2216700 212 36.79 EUR 14:34:11 Euronext Dublin (XMSM) 2216698 50 36.79 EUR 14:34:11 Euronext Dublin (XMSM) 2216696 95 36.78 EUR 14:34:59 Euronext Dublin (XMSM) 2218560 257 36.78 EUR 14:34:59 Euronext Dublin (XMSM) 2218562 239 36.78 EUR 14:34:59 Euronext Dublin (XMSM) 2218529 230 36.78 EUR 14:35:53 Euronext Dublin (XMSM) 2220429 252 36.78 EUR 14:35:53 Euronext Dublin (XMSM) 2220425 18 36.78 EUR 14:35:53 Euronext Dublin (XMSM) 2220423 245 36.78 EUR 14:35:56 Euronext Dublin (XMSM) 2220526 240 36.78 EUR 14:35:56 Euronext Dublin (XMSM) 2220524 683 36.83 EUR 14:36:56 Euronext Dublin (XMSM) 2222518 264 36.83 EUR 14:37:14 Euronext Dublin (XMSM) 2223367 93 36.83 EUR 14:37:14 Euronext Dublin (XMSM) 2223369 157 36.83 EUR 14:37:27 Euronext Dublin (XMSM) 2223727 24 36.83 EUR 14:37:27 Euronext Dublin (XMSM) 2223729 217 36.83 EUR 14:37:27 Euronext Dublin (XMSM) 2223731 270 36.84 EUR 14:38:05 Euronext Dublin (XMSM) 2224794 132 36.83 EUR 14:38:06 Euronext Dublin (XMSM) 2224970 116 36.83 EUR 14:38:06 Euronext Dublin (XMSM) 2224968 175 36.88 EUR 14:41:00 Euronext Dublin (XMSM) 2230510 183 36.87 EUR 14:41:00 Euronext Dublin (XMSM) 2230508 284 36.88 EUR 14:41:00 Euronext Dublin (XMSM) 2230506 369 36.88 EUR 14:41:00 Euronext Dublin (XMSM) 2230484 55 36.87 EUR 14:41:06 Euronext Dublin (XMSM) 2230823 286 36.87 EUR 14:41:06 Euronext Dublin (XMSM) 2230825 398 36.85 EUR 14:42:07 Euronext Dublin (XMSM) 2232760 242 36.85 EUR 14:42:07 Euronext Dublin (XMSM) 2232758 293 36.83 EUR 14:42:21 Euronext Dublin (XMSM) 2233336 169 36.82 EUR 14:43:04 Euronext Dublin (XMSM) 2234537 324 36.81 EUR 14:43:09 Euronext Dublin (XMSM) 2234713 175 36.85 EUR 14:45:05 Euronext Dublin (XMSM) 2238827 28 36.85 EUR 14:45:05 Euronext Dublin (XMSM) 2238829 268 36.85 EUR 14:45:05 Euronext Dublin (XMSM) 2238823 202 36.84 EUR 14:45:09 Euronext Dublin (XMSM) 2238939 167 36.84 EUR 14:45:09 Euronext Dublin (XMSM) 2238933 85 36.84 EUR 14:45:09 Euronext Dublin (XMSM) 2238937 176 36.84 EUR 14:45:09 Euronext Dublin (XMSM) 2238935 268 36.86 EUR 14:46:20 Euronext Dublin (XMSM) 2241037 118 36.85 EUR 14:46:28 Euronext Dublin (XMSM) 2241244 130 36.85 EUR 14:46:28 Euronext Dublin (XMSM) 2241242 342 36.85 EUR 14:46:28 Euronext Dublin (XMSM) 2241240 23 36.91 EUR 14:48:13 Euronext Dublin (XMSM) 2245533 260 36.91 EUR 14:48:23 Euronext Dublin (XMSM) 2245792 238 36.91 EUR 14:48:23 Euronext Dublin (XMSM) 2245790 155 36.93 EUR 14:48:47 Euronext Dublin (XMSM) 2246744 244 36.93 EUR 14:48:47 Euronext Dublin (XMSM) 2246736 141 36.93 EUR 14:48:56 Euronext Dublin (XMSM) 2246922 21 36.93 EUR 14:48:56 Euronext Dublin (XMSM) 2246919 222 36.93 EUR 14:48:56 Euronext Dublin (XMSM) 2246917 228 36.93 EUR 14:49:11 Euronext Dublin (XMSM) 2247467 9 36.93 EUR 14:49:12 Euronext Dublin (XMSM) 2247507 99 36.93 EUR 14:49:17 Euronext Dublin (XMSM) 2247768 28 36.93 EUR 14:49:17 Euronext Dublin (XMSM) 2247766 148 36.93 EUR 14:49:17 Euronext Dublin (XMSM) 2247764 252 36.93 EUR 14:49:17 Euronext Dublin (XMSM) 2247761 150 36.93 EUR 14:49:17 Euronext Dublin (XMSM) 2247759 221 36.93 EUR 14:49:17 Euronext Dublin (XMSM) 2247757 37 36.93 EUR 14:49:17 Euronext Dublin (XMSM) 2247755 124 36.91 EUR 14:50:01 Euronext Dublin (XMSM) 2249377 166 36.91 EUR 14:50:01 Euronext Dublin (XMSM) 2249371 244 36.94 EUR 14:50:48 Euronext Dublin (XMSM) 2251175 285 36.93 EUR 14:50:50 Euronext Dublin (XMSM) 2251383 175 36.93 EUR 14:50:50 Euronext Dublin (XMSM) 2251348 311 36.93 EUR 14:50:50 Euronext Dublin (XMSM) 2251317 200 36.93 EUR 14:51:04 Euronext Dublin (XMSM) 2252157 154 36.93 EUR 14:51:04 Euronext Dublin (XMSM) 2252150 491 36.94 EUR 14:51:04 Euronext Dublin (XMSM) 2252148 25 36.94 EUR 14:51:04 Euronext Dublin (XMSM) 2252146 867 36.98 EUR 14:51:09 Euronext Dublin (XMSM) 2252544 602 36.98 EUR 14:51:09 Euronext Dublin (XMSM) 2252542 103 36.98 EUR 14:51:09 Euronext Dublin (XMSM) 2252540 113 36.98 EUR 14:51:09 Euronext Dublin (XMSM) 2252538 323 36.98 EUR 14:51:09 Euronext Dublin (XMSM) 2252529 1,678 36.97 EUR 14:51:09 Euronext Dublin (XMSM) 2252527 28 36.93 EUR 14:51:57 Euronext Dublin (XMSM) 2254217 175 36.93 EUR 14:51:57 Euronext Dublin (XMSM) 2254215 239 36.93 EUR 14:52:09 Euronext Dublin (XMSM) 2254589 265 36.93 EUR 14:52:09 Euronext Dublin (XMSM) 2254587 102 36.93 EUR 14:53:10 Euronext Dublin (XMSM) 2256961 147 36.93 EUR 14:53:10 Euronext Dublin (XMSM) 2256959 247 36.92 EUR 14:53:18 Euronext Dublin (XMSM) 2257225 1 36.92 EUR 14:53:18 Euronext Dublin (XMSM) 2257223 86 36.91 EUR 14:53:19 Euronext Dublin (XMSM) 2257256 50 36.91 EUR 14:53:19 Euronext Dublin (XMSM) 2257254 14 36.91 EUR 14:53:19 Euronext Dublin (XMSM) 2257252 100 36.91 EUR 14:53:19 Euronext Dublin (XMSM) 2257250 286 36.91 EUR 14:53:34 Euronext Dublin (XMSM) 2257749 87 36.90 EUR 14:53:39 Euronext Dublin (XMSM) 2258070 157 36.90 EUR 14:53:39 Euronext Dublin (XMSM) 2258068 284 36.90 EUR 14:53:39 Euronext Dublin (XMSM) 2258062 113 36.91 EUR 14:53:39 Euronext Dublin (XMSM) 2258053 163 36.91 EUR 14:53:39 Euronext Dublin (XMSM) 2258051 269 36.88 EUR 14:54:05 Euronext Dublin (XMSM) 2259036 247 36.88 EUR 14:54:35 Euronext Dublin (XMSM) 2260022 287 36.88 EUR 14:54:35 Euronext Dublin (XMSM) 2260020 200 36.88 EUR 14:55:01 Euronext Dublin (XMSM) 2260729 100 36.88 EUR 14:55:01 Euronext Dublin (XMSM) 2260727 60 36.88 EUR 14:55:01 Euronext Dublin (XMSM) 2260723 246 36.88 EUR 14:55:34 Euronext Dublin (XMSM) 2261710 27 36.87 EUR 14:55:38 Euronext Dublin (XMSM) 2261996 213 36.87 EUR 14:55:38 Euronext Dublin (XMSM) 2261998 207 36.86 EUR 14:56:01 Euronext Dublin (XMSM) 2262818 54 36.86 EUR 14:56:01 Euronext Dublin (XMSM) 2262816 239 36.86 EUR 14:56:20 Euronext Dublin (XMSM) 2263589 100 36.87 EUR 14:56:44 Euronext Dublin (XMSM) 2264159 79 36.87 EUR 14:56:44 Euronext Dublin (XMSM) 2264157 25 36.87 EUR 14:56:45 Euronext Dublin (XMSM) 2264165 115 36.88 EUR 14:57:03 Euronext Dublin (XMSM) 2264744 296 36.88 EUR 14:57:03 Euronext Dublin (XMSM) 2264742 81 36.88 EUR 14:57:03 Euronext Dublin (XMSM) 2264748 72 36.88 EUR 14:57:03 Euronext Dublin (XMSM) 2264746 99 36.90 EUR 14:57:42 Euronext Dublin (XMSM) 2266114 270 36.90 EUR 14:57:42 Euronext Dublin (XMSM) 2266084 242 36.90 EUR 14:57:42 Euronext Dublin (XMSM) 2266082 11 36.90 EUR 14:57:42 Euronext Dublin (XMSM) 2266069 12 36.88 EUR 14:57:51 Euronext Dublin (XMSM) 2266345 45 36.88 EUR 14:57:51 Euronext Dublin (XMSM) 2266338 100 36.88 EUR 14:57:51 Euronext Dublin (XMSM) 2266340 58 36.88 EUR 14:57:51 Euronext Dublin (XMSM) 2266336 79 36.88 EUR 14:57:51 Euronext Dublin (XMSM) 2266333 248 36.89 EUR 14:58:31 Euronext Dublin (XMSM) 2267449 321 36.89 EUR 14:58:31 Euronext Dublin (XMSM) 2267430 380 36.89 EUR 14:58:31 Euronext Dublin (XMSM) 2267428 240 36.89 EUR 14:58:31 Euronext Dublin (XMSM) 2267425 31 36.89 EUR 14:58:31 Euronext Dublin (XMSM) 2267422 266 36.89 EUR 14:58:48 Euronext Dublin (XMSM) 2267838 71 36.89 EUR 14:58:48 Euronext Dublin (XMSM) 2267827 182 36.89 EUR 14:58:48 Euronext Dublin (XMSM) 2267825 136 36.89 EUR 14:58:48 Euronext Dublin (XMSM) 2267833 191 36.89 EUR 14:58:48 Euronext Dublin (XMSM) 2267829 46 36.89 EUR 14:58:48 Euronext Dublin (XMSM) 2267831 28 36.88 EUR 14:58:58 Euronext Dublin (XMSM) 2268217 156 36.87 EUR 14:58:58 Euronext Dublin (XMSM) 2268215 140 36.87 EUR 14:58:59 Euronext Dublin (XMSM) 2268247 14 36.87 EUR 14:58:59 Euronext Dublin (XMSM) 2268245 100 36.87 EUR 14:58:59 Euronext Dublin (XMSM) 2268243 151 36.87 EUR 14:59:02 Euronext Dublin (XMSM) 2268368 268 36.85 EUR 15:00:02 Euronext Dublin (XMSM) 2272491 216 36.84 EUR 15:00:03 Euronext Dublin (XMSM) 2272572 65 36.84 EUR 15:00:03 Euronext Dublin (XMSM) 2272551 264 36.84 EUR 15:00:03 Euronext Dublin (XMSM) 2272553 281 36.84 EUR 15:00:03 Euronext Dublin (XMSM) 2272524 64 36.84 EUR 15:00:17 Euronext Dublin (XMSM) 2273805 295 36.84 EUR 15:00:25 Euronext Dublin (XMSM) 2274140 215 36.84 EUR 15:00:25 Euronext Dublin (XMSM) 2274138 280 36.84 EUR 15:00:25 Euronext Dublin (XMSM) 2274136 289 36.84 EUR 15:00:30 Euronext Dublin (XMSM) 2274475 144 36.83 EUR 15:00:32 Euronext Dublin (XMSM) 2274690 175 36.83 EUR 15:00:32 Euronext Dublin (XMSM) 2274688 273 36.83 EUR 15:00:34 Euronext Dublin (XMSM) 2274779 11 36.83 EUR 15:00:34 Euronext Dublin (XMSM) 2274781 267 36.81 EUR 15:00:51 Euronext Dublin (XMSM) 2275436 271 36.85 EUR 15:01:18 Euronext Dublin (XMSM) 2276688 277 36.84 EUR 15:01:45 Euronext Dublin (XMSM) 2277429 265 36.85 EUR 15:01:45 Euronext Dublin (XMSM) 2277391 290 36.85 EUR 15:01:45 Euronext Dublin (XMSM) 2277389 289 36.85 EUR 15:01:45 Euronext Dublin (XMSM) 2277366 122 36.84 EUR 15:01:46 Euronext Dublin (XMSM) 2277493 93 36.84 EUR 15:01:47 Euronext Dublin (XMSM) 2277612 68 36.84 EUR 15:01:47 Euronext Dublin (XMSM) 2277516 80 36.82 EUR 15:01:53 Euronext Dublin (XMSM) 2277806 66 36.82 EUR 15:01:53 Euronext Dublin (XMSM) 2277804 106 36.82 EUR 15:01:53 Euronext Dublin (XMSM) 2277802 108 36.83 EUR 15:02:49 Euronext Dublin (XMSM) 2279749 175 36.83 EUR 15:02:49 Euronext Dublin (XMSM) 2279747 51 36.83 EUR 15:02:49 Euronext Dublin (XMSM) 2279742 227 36.83 EUR 15:02:49 Euronext Dublin (XMSM) 2279740 368 36.82 EUR 15:02:54 Euronext Dublin (XMSM) 2279865 266 36.81 EUR 15:03:19 Euronext Dublin (XMSM) 2280739 290 36.81 EUR 15:03:51 Euronext Dublin (XMSM) 2282046 98 36.80 EUR 15:03:57 Euronext Dublin (XMSM) 2282198 31 36.80 EUR 15:04:04 Euronext Dublin (XMSM) 2282531 124 36.80 EUR 15:04:04 Euronext Dublin (XMSM) 2282529 92 36.80 EUR 15:04:04 Euronext Dublin (XMSM) 2282517 158 36.80 EUR 15:04:04 Euronext Dublin (XMSM) 2282519 50 36.81 EUR 15:04:36 Euronext Dublin (XMSM) 2283866 148 36.81 EUR 15:04:36 Euronext Dublin (XMSM) 2283864 150 36.81 EUR 15:04:36 Euronext Dublin (XMSM) 2283862 103 36.81 EUR 15:04:36 Euronext Dublin (XMSM) 2283860 115 36.81 EUR 15:04:39 Euronext Dublin (XMSM) 2283998 315 36.81 EUR 15:04:39 Euronext Dublin (XMSM) 2284000 175 36.81 EUR 15:04:39 Euronext Dublin (XMSM) 2283994 135 36.80 EUR 15:04:40 Euronext Dublin (XMSM) 2284143 108 36.80 EUR 15:04:40 Euronext Dublin (XMSM) 2284145 251 36.79 EUR 15:04:41 Euronext Dublin (XMSM) 2284198 18 36.79 EUR 15:04:41 Euronext Dublin (XMSM) 2284191 150 36.81 EUR 15:04:50 Euronext Dublin (XMSM) 2284581 63 36.81 EUR 15:04:50 Euronext Dublin (XMSM) 2284579 97 36.81 EUR 15:04:50 Euronext Dublin (XMSM) 2284577 24 36.82 EUR 15:04:53 Euronext Dublin (XMSM) 2284651 271 36.82 EUR 15:04:53 Euronext Dublin (XMSM) 2284649 175 36.81 EUR 15:04:53 Euronext Dublin (XMSM) 2284642 259 36.82 EUR 15:04:56 Euronext Dublin (XMSM) 2284707 121 36.82 EUR 15:04:56 Euronext Dublin (XMSM) 2284698 781 36.82 EUR 15:04:56 Euronext Dublin (XMSM) 2284700 241 36.80 EUR 15:04:57 Euronext Dublin (XMSM) 2284793 180 36.83 EUR 15:05:17 Euronext Dublin (XMSM) 2285503 239 36.83 EUR 15:05:17 Euronext Dublin (XMSM) 2285499 1,190 36.83 EUR 15:05:17 Euronext Dublin (XMSM) 2285497 175 36.82 EUR 15:05:20 Euronext Dublin (XMSM) 2285690 93 36.82 EUR 15:05:20 Euronext Dublin (XMSM) 2285692 294 36.82 EUR 15:05:20 Euronext Dublin (XMSM) 2285688 120 36.81 EUR 15:05:30 Euronext Dublin (XMSM) 2285917 68 36.80 EUR 15:05:30 Euronext Dublin (XMSM) 2285915 300 36.80 EUR 15:05:30 Euronext Dublin (XMSM) 2285913 267 36.80 EUR 15:05:30 Euronext Dublin (XMSM) 2285909 268 36.80 EUR 15:05:30 Euronext Dublin (XMSM) 2285911 100 36.81 EUR 15:05:38 Euronext Dublin (XMSM) 2286208 128 36.82 EUR 15:05:39 Euronext Dublin (XMSM) 2286245 65 36.82 EUR 15:05:39 Euronext Dublin (XMSM) 2286243 100 36.82 EUR 15:05:39 Euronext Dublin (XMSM) 2286241 289 36.82 EUR 15:05:46 Euronext Dublin (XMSM) 2286404 80 36.82 EUR 15:05:46 Euronext Dublin (XMSM) 2286408 200 36.82 EUR 15:05:46 Euronext Dublin (XMSM) 2286406 430 36.81 EUR 15:05:47 Euronext Dublin (XMSM) 2286432 190 36.81 EUR 15:06:02 Euronext Dublin (XMSM) 2286945 240 36.81 EUR 15:06:02 Euronext Dublin (XMSM) 2286943 11 36.81 EUR 15:06:02 Euronext Dublin (XMSM) 2286941 250 36.81 EUR 15:06:02 Euronext Dublin (XMSM) 2286939 239 36.81 EUR 15:06:33 Euronext Dublin (XMSM) 2287974 251 36.79 EUR 15:07:07 Euronext Dublin (XMSM) 2289015 175 36.77 EUR 15:07:37 Euronext Dublin (XMSM) 2290086 96 36.77 EUR 15:07:37 Euronext Dublin (XMSM) 2290088 9 36.79 EUR 15:08:06 Euronext Dublin (XMSM) 2290850 14 36.79 EUR 15:08:06 Euronext Dublin (XMSM) 2290848 403 36.78 EUR 15:08:10 Euronext Dublin (XMSM) 2290951 261 36.79 EUR 15:08:10 Euronext Dublin (XMSM) 2290922 235 36.79 EUR 15:08:10 Euronext Dublin (XMSM) 2290920 222 36.77 EUR 15:08:20 Euronext Dublin (XMSM) 2291330 39 36.77 EUR 15:08:20 Euronext Dublin (XMSM) 2291328 511 36.75 EUR 15:09:08 Euronext Dublin (XMSM) 2292719 108 36.75 EUR 15:09:08 Euronext Dublin (XMSM) 2292717 598 36.75 EUR 15:09:08 Euronext Dublin (XMSM) 2292715 150 36.77 EUR 15:09:26 Euronext Dublin (XMSM) 2293217 95 36.77 EUR 15:09:26 Euronext Dublin (XMSM) 2293219 74 36.76 EUR 15:09:27 Euronext Dublin (XMSM) 2293264 50 36.77 EUR 15:09:27 Euronext Dublin (XMSM) 2293258 230 36.77 EUR 15:09:27 Euronext Dublin (XMSM) 2293256 260 36.77 EUR 15:09:27 Euronext Dublin (XMSM) 2293254 2 36.77 EUR 15:09:27 Euronext Dublin (XMSM) 2293252 171 36.76 EUR 15:09:28 Euronext Dublin (XMSM) 2293320 20 36.75 EUR 15:09:56 Euronext Dublin (XMSM) 2294127 220 36.75 EUR 15:09:56 Euronext Dublin (XMSM) 2294125 250 36.75 EUR 15:10:45 Euronext Dublin (XMSM) 2295466 92 36.75 EUR 15:10:45 Euronext Dublin (XMSM) 2295468 50 36.75 EUR 15:10:45 Euronext Dublin (XMSM) 2295470 230 36.75 EUR 15:10:45 Euronext Dublin (XMSM) 2295472 280 36.75 EUR 15:10:53 Euronext Dublin (XMSM) 2295697 240 36.77 EUR 15:11:14 Euronext Dublin (XMSM) 2296601 454 36.77 EUR 15:11:23 Euronext Dublin (XMSM) 2296899 200 36.77 EUR 15:11:29 Euronext Dublin (XMSM) 2297057 46 36.80 EUR 15:11:57 Euronext Dublin (XMSM) 2297970 175 36.80 EUR 15:11:57 Euronext Dublin (XMSM) 2297968 20 36.80 EUR 15:11:57 Euronext Dublin (XMSM) 2297966 338 36.80 EUR 15:11:57 Euronext Dublin (XMSM) 2297927 11 36.80 EUR 15:12:06 Euronext Dublin (XMSM) 2298265 206 36.81 EUR 15:12:12 Euronext Dublin (XMSM) 2298462 239 36.81 EUR 15:12:12 Euronext Dublin (XMSM) 2298460 190 36.81 EUR 15:12:12 Euronext Dublin (XMSM) 2298458 220 36.82 EUR 15:12:30 Euronext Dublin (XMSM) 2299066 111 36.82 EUR 15:12:31 Euronext Dublin (XMSM) 2299102 175 36.82 EUR 15:12:31 Euronext Dublin (XMSM) 2299085 148 36.82 EUR 15:12:37 Euronext Dublin (XMSM) 2299242 150 36.82 EUR 15:12:37 Euronext Dublin (XMSM) 2299240 50 36.82 EUR 15:12:37 Euronext Dublin (XMSM) 2299238 31 36.81 EUR 15:12:38 Euronext Dublin (XMSM) 2299311 220 36.81 EUR 15:12:38 Euronext Dublin (XMSM) 2299306 82 36.81 EUR 15:12:38 Euronext Dublin (XMSM) 2299297 250 36.81 EUR 15:12:38 Euronext Dublin (XMSM) 2299299 245 36.80 EUR 15:13:04 Euronext Dublin (XMSM) 2299889 40 36.80 EUR 15:13:04 Euronext Dublin (XMSM) 2299887 276 36.79 EUR 15:13:18 Euronext Dublin (XMSM) 2300177 241 36.77 EUR 15:13:54 Euronext Dublin (XMSM) 2301542 270 36.73 EUR 15:14:17 Euronext Dublin (XMSM) 2302116 255 36.76 EUR 15:15:00 Euronext Dublin (XMSM) 2303174 175 36.77 EUR 15:15:00 Euronext Dublin (XMSM) 2303167 50 36.77 EUR 15:15:00 Euronext Dublin (XMSM) 2303169 281 36.75 EUR 15:15:16 Euronext Dublin (XMSM) 2303876 347 36.75 EUR 15:15:16 Euronext Dublin (XMSM) 2303874 175 36.72 EUR 15:16:10 Euronext Dublin (XMSM) 2305705 165 36.72 EUR 15:16:12 Euronext Dublin (XMSM) 2305751 50 36.75 EUR 15:17:02 Euronext Dublin (XMSM) 2307089 175 36.75 EUR 15:17:02 Euronext Dublin (XMSM) 2307087 7 36.77 EUR 15:17:09 Euronext Dublin (XMSM) 2307362 175 36.77 EUR 15:17:10 Euronext Dublin (XMSM) 2307373 412 36.77 EUR 15:17:10 Euronext Dublin (XMSM) 2307377 347 36.77 EUR 15:17:10 Euronext Dublin (XMSM) 2307375 275 36.76 EUR 15:17:19 Euronext Dublin (XMSM) 2307607 47 36.75 EUR 15:17:28 Euronext Dublin (XMSM) 2307900 238 36.76 EUR 15:17:42 Euronext Dublin (XMSM) 2308263 283 36.77 EUR 15:17:54 Euronext Dublin (XMSM) 2308596 42 36.77 EUR 15:18:00 Euronext Dublin (XMSM) 2308692 301 36.79 EUR 15:18:17 Euronext Dublin (XMSM) 2309252 377 36.79 EUR 15:18:17 Euronext Dublin (XMSM) 2309247 253 36.79 EUR 15:18:17 Euronext Dublin (XMSM) 2309249 316 36.79 EUR 15:18:17 Euronext Dublin (XMSM) 2309245 207 36.79 EUR 15:18:17 Euronext Dublin (XMSM) 2309243 343 36.78 EUR 15:18:34 Euronext Dublin (XMSM) 2309608 290 36.76 EUR 15:18:46 Euronext Dublin (XMSM) 2310042 250 36.77 EUR 15:19:33 Euronext Dublin (XMSM) 2311601 296 36.77 EUR 15:19:33 Euronext Dublin (XMSM) 2311599 283 36.77 EUR 15:19:33 Euronext Dublin (XMSM) 2311597 105 36.82 EUR 15:20:05 Euronext Dublin (XMSM) 2312550 175 36.82 EUR 15:20:05 Euronext Dublin (XMSM) 2312548 140 36.82 EUR 15:20:05 Euronext Dublin (XMSM) 2312546 95 36.82 EUR 15:20:07 Euronext Dublin (XMSM) 2312600 146 36.82 EUR 15:20:07 Euronext Dublin (XMSM) 2312602 272 36.82 EUR 15:20:11 Euronext Dublin (XMSM) 2312766 253 36.82 EUR 15:20:11 Euronext Dublin (XMSM) 2312764 268 36.82 EUR 15:20:11 Euronext Dublin (XMSM) 2312762 68 36.82 EUR 15:20:11 Euronext Dublin (XMSM) 2312760 77 36.80 EUR 15:20:22 Euronext Dublin (XMSM) 2313138 175 36.80 EUR 15:20:22 Euronext Dublin (XMSM) 2313110 238 36.80 EUR 15:20:22 Euronext Dublin (XMSM) 2313086 240 36.80 EUR 15:20:22 Euronext Dublin (XMSM) 2313084 39 36.79 EUR 15:20:30 Euronext Dublin (XMSM) 2313355 60 36.79 EUR 15:20:30 Euronext Dublin (XMSM) 2313344 162 36.79 EUR 15:20:31 Euronext Dublin (XMSM) 2313376 416 36.86 EUR 15:21:08 Euronext Dublin (XMSM) 2314849 175 36.86 EUR 15:21:08 Euronext Dublin (XMSM) 2314847 240 36.86 EUR 15:21:08 Euronext Dublin (XMSM) 2314845 177 36.86 EUR 15:21:08 Euronext Dublin (XMSM) 2314843 150 36.86 EUR 15:21:08 Euronext Dublin (XMSM) 2314835 279 36.86 EUR 15:21:13 Euronext Dublin (XMSM) 2315030 187 36.86 EUR 15:21:13 Euronext Dublin (XMSM) 2315022 56 36.86 EUR 15:21:13 Euronext Dublin (XMSM) 2315020 254 36.86 EUR 15:21:28 Euronext Dublin (XMSM) 2315517 259 36.86 EUR 15:21:28 Euronext Dublin (XMSM) 2315519 260 36.85 EUR 15:21:33 Euronext Dublin (XMSM) 2315795 351 36.86 EUR 15:21:33 Euronext Dublin (XMSM) 2315776 250 36.88 EUR 15:21:57 Euronext Dublin (XMSM) 2316432 175 36.88 EUR 15:22:00 Euronext Dublin (XMSM) 2316492 282 36.88 EUR 15:22:04 Euronext Dublin (XMSM) 2316846 252 36.88 EUR 15:22:16 Euronext Dublin (XMSM) 2317152 43 36.88 EUR 15:22:16 Euronext Dublin (XMSM) 2317150 248 36.88 EUR 15:22:16 Euronext Dublin (XMSM) 2317139 250 36.88 EUR 15:22:16 Euronext Dublin (XMSM) 2317137 249 36.85 EUR 15:22:29 Euronext Dublin (XMSM) 2317778 239 36.79 EUR 15:23:14 Euronext Dublin (XMSM) 2319397 22 36.78 EUR 15:23:52 Euronext Dublin (XMSM) 2320653 218 36.78 EUR 15:23:52 Euronext Dublin (XMSM) 2320651 123 36.78 EUR 15:23:59 Euronext Dublin (XMSM) 2320771 172 36.78 EUR 15:23:59 Euronext Dublin (XMSM) 2320769 288 36.78 EUR 15:24:36 Euronext Dublin (XMSM) 2321675 92 36.78 EUR 15:24:53 Euronext Dublin (XMSM) 2323946 100 36.78 EUR 15:25:04 Euronext Dublin (XMSM) 2324391 96 36.80 EUR 15:25:17 Euronext Dublin (XMSM) 2325714 175 36.80 EUR 15:25:17 Euronext Dublin (XMSM) 2325711 242 36.79 EUR 15:25:17 Euronext Dublin (XMSM) 2325693 60 36.79 EUR 15:25:17 Euronext Dublin (XMSM) 2325691 196 36.79 EUR 15:25:17 Euronext Dublin (XMSM) 2325689 201 36.80 EUR 15:25:17 Euronext Dublin (XMSM) 2325685 49 36.80 EUR 15:25:17 Euronext Dublin (XMSM) 2325687 394 36.78 EUR 15:25:19 Euronext Dublin (XMSM) 2325915 278 36.78 EUR 15:26:28 Euronext Dublin (XMSM) 2327944 175 36.80 EUR 15:26:46 Euronext Dublin (XMSM) 2328506 120 36.80 EUR 15:26:46 Euronext Dublin (XMSM) 2328508 28 36.83 EUR 15:28:25 Euronext Dublin (XMSM) 2331127 248 36.83 EUR 15:28:25 Euronext Dublin (XMSM) 2331129 267 36.83 EUR 15:28:26 Euronext Dublin (XMSM) 2331164 246 36.82 EUR 15:28:27 Euronext Dublin (XMSM) 2331283 36 36.82 EUR 15:28:27 Euronext Dublin (XMSM) 2331269 161 36.82 EUR 15:28:27 Euronext Dublin (XMSM) 2331265 84 36.82 EUR 15:28:27 Euronext Dublin (XMSM) 2331263 135 36.76 EUR 15:28:44 Euronext Dublin (XMSM) 2332219 82 36.76 EUR 15:28:44 Euronext Dublin (XMSM) 2332217 1 36.76 EUR 15:28:44 Euronext Dublin (XMSM) 2332212 64 36.76 EUR 15:28:56 Euronext Dublin (XMSM) 2332453 156 36.75 EUR 15:29:17 Euronext Dublin (XMSM) 2332960 98 36.75 EUR 15:29:17 Euronext Dublin (XMSM) 2332932 307 36.73 EUR 15:29:55 Euronext Dublin (XMSM) 2334093 73 36.72 EUR 15:30:00 Euronext Dublin (XMSM) 2334292 107 36.72 EUR 15:30:00 Euronext Dublin (XMSM) 2334290 58 36.72 EUR 15:30:00 Euronext Dublin (XMSM) 2334288 198 36.72 EUR 15:30:00 Euronext Dublin (XMSM) 2334271 242 36.76 EUR 15:31:08 Euronext Dublin (XMSM) 2336421 294 36.76 EUR 15:31:21 Euronext Dublin (XMSM) 2336795 272 36.77 EUR 15:31:51 Euronext Dublin (XMSM) 2337471 175 36.76 EUR 15:31:52 Euronext Dublin (XMSM) 2337619 35 36.76 EUR 15:31:53 Euronext Dublin (XMSM) 2337641 91 36.76 EUR 15:32:15 Euronext Dublin (XMSM) 2338135 81 36.76 EUR 15:32:15 Euronext Dublin (XMSM) 2338131 198 36.76 EUR 15:32:15 Euronext Dublin (XMSM) 2338129 55 36.76 EUR 15:32:15 Euronext Dublin (XMSM) 2338127 32 36.75 EUR 15:32:23 Euronext Dublin (XMSM) 2338445 223 36.75 EUR 15:32:45 Euronext Dublin (XMSM) 2338971 259 36.75 EUR 15:32:49 Euronext Dublin (XMSM) 2339027 250 36.75 EUR 15:33:16 Euronext Dublin (XMSM) 2339882 111 36.74 EUR 15:33:48 Euronext Dublin (XMSM) 2340779 146 36.74 EUR 15:33:48 Euronext Dublin (XMSM) 2340769 16 36.79 EUR 15:34:59 Euronext Dublin (XMSM) 2342932 255 36.79 EUR 15:35:00 Euronext Dublin (XMSM) 2342943 196 36.80 EUR 15:35:13 Euronext Dublin (XMSM) 2343300 63 36.80 EUR 15:35:13 Euronext Dublin (XMSM) 2343298 50 36.83 EUR 15:35:55 Euronext Dublin (XMSM) 2344526 143 36.84 EUR 15:36:02 Euronext Dublin (XMSM) 2344768 100 36.84 EUR 15:36:02 Euronext Dublin (XMSM) 2344766 165 36.84 EUR 15:36:05 Euronext Dublin (XMSM) 2344834 243 36.84 EUR 15:36:05 Euronext Dublin (XMSM) 2344836 248 36.83 EUR 15:36:15 Euronext Dublin (XMSM) 2345188 288 36.84 EUR 15:36:15 Euronext Dublin (XMSM) 2345183 131 36.84 EUR 15:36:15 Euronext Dublin (XMSM) 2345181 54 36.82 EUR 15:36:33 Euronext Dublin (XMSM) 2345826 175 36.82 EUR 15:36:33 Euronext Dublin (XMSM) 2345824 14 36.82 EUR 15:36:41 Euronext Dublin (XMSM) 2346013 27 36.81 EUR 15:37:13 Euronext Dublin (XMSM) 2346727 32 36.81 EUR 15:37:14 Euronext Dublin (XMSM) 2346757 246 36.81 EUR 15:37:14 Euronext Dublin (XMSM) 2346755 246 36.81 EUR 15:37:14 Euronext Dublin (XMSM) 2346748 232 36.81 EUR 15:37:46 Euronext Dublin (XMSM) 2347640 38 36.81 EUR 15:37:46 Euronext Dublin (XMSM) 2347632 113 36.80 EUR 15:37:48 Euronext Dublin (XMSM) 2347786 134 36.80 EUR 15:37:48 Euronext Dublin (XMSM) 2347783 265 36.78 EUR 15:38:31 Euronext Dublin (XMSM) 2349046 165 36.78 EUR 15:39:13 Euronext Dublin (XMSM) 2350346 101 36.78 EUR 15:39:13 Euronext Dublin (XMSM) 2350344 67 36.78 EUR 15:39:13 Euronext Dublin (XMSM) 2350337 200 36.78 EUR 15:39:13 Euronext Dublin (XMSM) 2350335 36 36.78 EUR 15:39:53 Euronext Dublin (XMSM) 2351377 250 36.78 EUR 15:39:53 Euronext Dublin (XMSM) 2351375 286 36.78 EUR 15:39:53 Euronext Dublin (XMSM) 2351354 273 36.77 EUR 15:40:04 Euronext Dublin (XMSM) 2351652 250 36.80 EUR 15:40:55 Euronext Dublin (XMSM) 2353172 49 36.81 EUR 15:41:34 Euronext Dublin (XMSM) 2354279 24 36.81 EUR 15:41:41 Euronext Dublin (XMSM) 2354440 204 36.81 EUR 15:41:41 Euronext Dublin (XMSM) 2354438 218 36.81 EUR 15:41:42 Euronext Dublin (XMSM) 2354480 69 36.84 EUR 15:43:07 Euronext Dublin (XMSM) 2356867 181 36.85 EUR 15:43:07 Euronext Dublin (XMSM) 2356860 107 36.85 EUR 15:43:07 Euronext Dublin (XMSM) 2356864 190 36.84 EUR 15:43:07 Euronext Dublin (XMSM) 2356862 247 36.87 EUR 15:43:56 Euronext Dublin (XMSM) 2358432 193 36.87 EUR 15:43:56 Euronext Dublin (XMSM) 2358430 151 36.87 EUR 15:43:56 Euronext Dublin (XMSM) 2358428 294 36.87 EUR 15:43:56 Euronext Dublin (XMSM) 2358424 267 36.86 EUR 15:43:57 Euronext Dublin (XMSM) 2358530 150 36.68 EUR 16:14:00 Euronext Dublin (XMSM) 2416282 147 36.68 EUR 16:14:00 Euronext Dublin (XMSM) 2416280 263 36.71 EUR 16:14:46 Euronext Dublin (XMSM) 2418046 276 36.70 EUR 16:15:04 Euronext Dublin (XMSM) 2418783 252 36.70 EUR 16:15:04 Euronext Dublin (XMSM) 2418785 243 36.70 EUR 16:15:22 Euronext Dublin (XMSM) 2419458 289 36.70 EUR 16:15:52 Euronext Dublin (XMSM) 2420428 227 36.69 EUR 16:15:57 Euronext Dublin (XMSM) 2420590 20 36.69 EUR 16:15:57 Euronext Dublin (XMSM) 2420588 46 36.69 EUR 16:15:57 Euronext Dublin (XMSM) 2420586 39 36.69 EUR 16:15:58 Euronext Dublin (XMSM) 2420673 34 36.69 EUR 16:15:58 Euronext Dublin (XMSM) 2420657 175 36.69 EUR 16:15:58 Euronext Dublin (XMSM) 2420645 296 36.69 EUR 16:16:22 Euronext Dublin (XMSM) 2421737 42 36.70 EUR 16:16:27 Euronext Dublin (XMSM) 2421876 198 36.70 EUR 16:16:27 Euronext Dublin (XMSM) 2421874 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 POSBKDBPFBKDBFN