CRH PLC

Transaction in Own Shares • Sep 2, 2022

National Storage Mechanism | Additional information RNS Number : 0258Y CRH PLC 02 September 2022 2nd September 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 1st September 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: 320,000 Highest price paid per share: ���36.4450 Lowest price paid per share: ���35.6900 Volume weighted average price paid: ���35.9193 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 19,417,731 its ordinary shares in treasury which represents 2.508% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 754,722,607 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 1st September 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: 01/09/2022 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 35.9193 320,000 Euronext Dublin Number of Shares Price per Share (EUR) Currency Trade Time Trading Venue MatchID 302 36.32 EUR 08:10:23 Euronext Dublin (XMSM) 1646268 81 36.32 EUR 08:10:23 Euronext Dublin (XMSM) 1646266 332 36.33 EUR 08:10:23 Euronext Dublin (XMSM) 1646262 149 36.31 EUR 08:10:34 Euronext Dublin (XMSM) 1646635 102 36.31 EUR 08:10:34 Euronext Dublin (XMSM) 1646633 288 36.31 EUR 08:10:34 Euronext Dublin (XMSM) 1646631 283 36.39 EUR 08:12:08 Euronext Dublin (XMSM) 1650145 125 36.39 EUR 08:12:10 Euronext Dublin (XMSM) 1650216 175 36.38 EUR 08:12:10 Euronext Dublin (XMSM) 1650214 251 36.39 EUR 08:12:10 Euronext Dublin (XMSM) 1650212 286 36.39 EUR 08:12:10 Euronext Dublin (XMSM) 1650210 136 36.36 EUR 08:12:14 Euronext Dublin (XMSM) 1650317 159 36.36 EUR 08:12:14 Euronext Dublin (XMSM) 1650315 70 36.34 EUR 08:12:25 Euronext Dublin (XMSM) 1650698 180 36.34 EUR 08:12:34 Euronext Dublin (XMSM) 1651115 78 36.33 EUR 08:13:35 Euronext Dublin (XMSM) 1653518 192 36.33 EUR 08:13:35 Euronext Dublin (XMSM) 1653516 132 36.33 EUR 08:13:35 Euronext Dublin (XMSM) 1653512 112 36.33 EUR 08:13:35 Euronext Dublin (XMSM) 1653510 239 36.30 EUR 08:14:29 Euronext Dublin (XMSM) 1655374 48 36.30 EUR 08:14:29 Euronext Dublin (XMSM) 1655372 172 36.37 EUR 08:16:34 Euronext Dublin (XMSM) 1659908 90 36.37 EUR 08:16:34 Euronext Dublin (XMSM) 1659906 92 36.37 EUR 08:16:48 Euronext Dublin (XMSM) 1660338 19 36.37 EUR 08:16:48 Euronext Dublin (XMSM) 1660336 151 36.37 EUR 08:16:48 Euronext Dublin (XMSM) 1660334 21 36.37 EUR 08:16:48 Euronext Dublin (XMSM) 1660327 263 36.37 EUR 08:16:48 Euronext Dublin (XMSM) 1660325 251 36.37 EUR 08:16:48 Euronext Dublin (XMSM) 1660323 251 36.36 EUR 08:17:18 Euronext Dublin (XMSM) 1661231 257 36.30 EUR 08:18:12 Euronext Dublin (XMSM) 1663074 260 36.35 EUR 08:19:40 Euronext Dublin (XMSM) 1666105 248 36.34 EUR 08:19:58 Euronext Dublin (XMSM) 1666643 238 36.33 EUR 08:20:40 Euronext Dublin (XMSM) 1667872 171 36.29 EUR 08:21:01 Euronext Dublin (XMSM) 1668494 119 36.29 EUR 08:21:01 Euronext Dublin (XMSM) 1668492 130 36.39 EUR 08:23:34 Euronext Dublin (XMSM) 1674220 175 36.38 EUR 08:23:34 Euronext Dublin (XMSM) 1674218 134 36.39 EUR 08:23:34 Euronext Dublin (XMSM) 1674211 130 36.39 EUR 08:23:34 Euronext Dublin (XMSM) 1674209 70 36.37 EUR 08:24:12 Euronext Dublin (XMSM) 1675753 175 36.37 EUR 08:24:12 Euronext Dublin (XMSM) 1675751 264 36.37 EUR 08:24:12 Euronext Dublin (XMSM) 1675743 147 36.34 EUR 08:25:28 Euronext Dublin (XMSM) 1678131 129 36.34 EUR 08:25:28 Euronext Dublin (XMSM) 1678133 289 36.31 EUR 08:26:27 Euronext Dublin (XMSM) 1680010 13 36.33 EUR 08:27:08 Euronext Dublin (XMSM) 1681220 200 36.44 EUR 08:28:45 Euronext Dublin (XMSM) 1684833 226 36.44 EUR 08:28:45 Euronext Dublin (XMSM) 1684831 82 36.44 EUR 08:28:45 Euronext Dublin (XMSM) 1684829 210 36.45 EUR 08:28:45 Euronext Dublin (XMSM) 1684827 214 36.45 EUR 08:28:45 Euronext Dublin (XMSM) 1684825 158 36.44 EUR 08:28:51 Euronext Dublin (XMSM) 1685061 81 36.44 EUR 08:28:51 Euronext Dublin (XMSM) 1685059 296 36.43 EUR 08:29:14 Euronext Dublin (XMSM) 1686096 191 36.42 EUR 08:29:29 Euronext Dublin (XMSM) 1687062 22 36.42 EUR 08:29:43 Euronext Dublin (XMSM) 1687553 127 36.42 EUR 08:29:44 Euronext Dublin (XMSM) 1687568 142 36.42 EUR 08:29:44 Euronext Dublin (XMSM) 1687566 89 36.42 EUR 08:29:44 Euronext Dublin (XMSM) 1687564 256 36.40 EUR 08:30:11 Euronext Dublin (XMSM) 1689110 250 36.36 EUR 08:30:45 Euronext Dublin (XMSM) 1690872 71 36.34 EUR 08:31:48 Euronext Dublin (XMSM) 1693255 175 36.34 EUR 08:31:48 Euronext Dublin (XMSM) 1693253 92 36.34 EUR 08:31:48 Euronext Dublin (XMSM) 1693250 175 36.34 EUR 08:31:48 Euronext Dublin (XMSM) 1693248 31 36.33 EUR 08:32:17 Euronext Dublin (XMSM) 1694263 263 36.33 EUR 08:32:17 Euronext Dublin (XMSM) 1694261 288 36.31 EUR 08:32:25 Euronext Dublin (XMSM) 1694654 277 36.31 EUR 08:32:30 Euronext Dublin (XMSM) 1694842 97 36.32 EUR 08:33:16 Euronext Dublin (XMSM) 1696963 18 36.32 EUR 08:33:16 Euronext Dublin (XMSM) 1696961 162 36.32 EUR 08:33:19 Euronext Dublin (XMSM) 1697072 262 36.34 EUR 08:33:57 Euronext Dublin (XMSM) 1698251 175 36.36 EUR 08:34:24 Euronext Dublin (XMSM) 1699182 199 36.35 EUR 08:34:24 Euronext Dublin (XMSM) 1699178 361 36.35 EUR 08:34:24 Euronext Dublin (XMSM) 1699180 261 36.34 EUR 08:34:41 Euronext Dublin (XMSM) 1699861 28 36.34 EUR 08:34:41 Euronext Dublin (XMSM) 1699848 256 36.34 EUR 08:34:41 Euronext Dublin (XMSM) 1699846 251 36.35 EUR 08:35:31 Euronext Dublin (XMSM) 1702370 261 36.35 EUR 08:35:57 Euronext Dublin (XMSM) 1703639 294 36.35 EUR 08:35:59 Euronext Dublin (XMSM) 1703686 270 36.32 EUR 08:37:37 Euronext Dublin (XMSM) 1707788 32 36.32 EUR 08:38:01 Euronext Dublin (XMSM) 1709330 270 36.33 EUR 08:38:41 Euronext Dublin (XMSM) 1710836 250 36.33 EUR 08:38:41 Euronext Dublin (XMSM) 1710834 37 36.31 EUR 08:38:54 Euronext Dublin (XMSM) 1711267 241 36.31 EUR 08:38:56 Euronext Dublin (XMSM) 1711439 255 36.31 EUR 08:38:56 Euronext Dublin (XMSM) 1711416 143 36.29 EUR 08:40:01 Euronext Dublin (XMSM) 1713944 151 36.29 EUR 08:40:01 Euronext Dublin (XMSM) 1713942 28 36.28 EUR 08:40:23 Euronext Dublin (XMSM) 1714699 175 36.28 EUR 08:40:23 Euronext Dublin (XMSM) 1714697 277 36.28 EUR 08:40:23 Euronext Dublin (XMSM) 1714695 100 36.28 EUR 08:40:42 Euronext Dublin (XMSM) 1715332 41 36.28 EUR 08:40:42 Euronext Dublin (XMSM) 1715330 256 36.27 EUR 08:40:50 Euronext Dublin (XMSM) 1715657 300 36.27 EUR 08:40:53 Euronext Dublin (XMSM) 1715736 28 36.27 EUR 08:41:02 Euronext Dublin (XMSM) 1716233 275 36.27 EUR 08:41:06 Euronext Dublin (XMSM) 1716387 264 36.27 EUR 08:41:06 Euronext Dublin (XMSM) 1716385 14 36.29 EUR 08:42:06 Euronext Dublin (XMSM) 1718617 175 36.29 EUR 08:42:06 Euronext Dublin (XMSM) 1718615 34 36.29 EUR 08:42:06 Euronext Dublin (XMSM) 1718619 67 36.29 EUR 08:42:06 Euronext Dublin (XMSM) 1718621 66 36.29 EUR 08:42:06 Euronext Dublin (XMSM) 1718600 222 36.29 EUR 08:42:06 Euronext Dublin (XMSM) 1718598 283 36.28 EUR 08:42:08 Euronext Dublin (XMSM) 1718744 284 36.25 EUR 08:42:34 Euronext Dublin (XMSM) 1720187 262 36.27 EUR 08:43:19 Euronext Dublin (XMSM) 1722084 260 36.27 EUR 08:43:23 Euronext Dublin (XMSM) 1722254 260 36.27 EUR 08:43:24 Euronext Dublin (XMSM) 1722275 296 36.27 EUR 08:43:29 Euronext Dublin (XMSM) 1722435 296 36.26 EUR 08:43:30 Euronext Dublin (XMSM) 1722469 139 36.28 EUR 08:43:48 Euronext Dublin (XMSM) 1723333 112 36.28 EUR 08:43:51 Euronext Dublin (XMSM) 1723442 301 36.28 EUR 08:43:51 Euronext Dublin (XMSM) 1723440 269 36.28 EUR 08:44:14 Euronext Dublin (XMSM) 1724177 49 36.28 EUR 08:44:14 Euronext Dublin (XMSM) 1724175 260 36.28 EUR 08:44:14 Euronext Dublin (XMSM) 1724173 392 36.30 EUR 08:44:29 Euronext Dublin (XMSM) 1724944 266 36.30 EUR 08:44:45 Euronext Dublin (XMSM) 1725555 255 36.30 EUR 08:44:45 Euronext Dublin (XMSM) 1725553 3 36.30 EUR 08:44:46 Euronext Dublin (XMSM) 1725561 175 36.30 EUR 08:44:46 Euronext Dublin (XMSM) 1725559 175 36.30 EUR 08:44:46 Euronext Dublin (XMSM) 1725557 278 36.29 EUR 08:44:50 Euronext Dublin (XMSM) 1725751 254 36.32 EUR 08:45:30 Euronext Dublin (XMSM) 1727487 29 36.32 EUR 08:45:36 Euronext Dublin (XMSM) 1727729 260 36.31 EUR 08:46:25 Euronext Dublin (XMSM) 1729551 272 36.31 EUR 08:46:25 Euronext Dublin (XMSM) 1729543 316 36.34 EUR 08:48:55 Euronext Dublin (XMSM) 1735799 11 36.33 EUR 08:48:58 Euronext Dublin (XMSM) 1736011 76 36.33 EUR 08:48:58 Euronext Dublin (XMSM) 1736009 175 36.33 EUR 08:48:58 Euronext Dublin (XMSM) 1736007 145 36.33 EUR 08:48:58 Euronext Dublin (XMSM) 1735996 150 36.33 EUR 08:48:58 Euronext Dublin (XMSM) 1735994 42 36.34 EUR 08:48:58 Euronext Dublin (XMSM) 1735941 191 36.34 EUR 08:48:58 Euronext Dublin (XMSM) 1735944 289 36.30 EUR 08:50:15 Euronext Dublin (XMSM) 1739091 198 36.30 EUR 08:50:15 Euronext Dublin (XMSM) 1739068 96 36.30 EUR 08:50:15 Euronext Dublin (XMSM) 1739066 129 36.29 EUR 08:50:35 Euronext Dublin (XMSM) 1739681 131 36.29 EUR 08:50:35 Euronext Dublin (XMSM) 1739679 256 36.28 EUR 08:51:00 Euronext Dublin (XMSM) 1740409 172 36.30 EUR 08:51:58 Euronext Dublin (XMSM) 1742059 67 36.30 EUR 08:51:58 Euronext Dublin (XMSM) 1742061 259 36.28 EUR 08:52:18 Euronext Dublin (XMSM) 1742734 171 36.28 EUR 08:53:32 Euronext Dublin (XMSM) 1744829 72 36.28 EUR 08:53:32 Euronext Dublin (XMSM) 1744831 255 36.27 EUR 08:53:53 Euronext Dublin (XMSM) 1745390 267 36.24 EUR 08:55:25 Euronext Dublin (XMSM) 1748223 41 36.25 EUR 08:57:08 Euronext Dublin (XMSM) 1751269 50 36.25 EUR 08:57:08 Euronext Dublin (XMSM) 1751267 175 36.25 EUR 08:57:08 Euronext Dublin (XMSM) 1751265 75 36.25 EUR 08:57:08 Euronext Dublin (XMSM) 1751253 176 36.25 EUR 08:57:08 Euronext Dublin (XMSM) 1751251 102 36.23 EUR 08:57:16 Euronext Dublin (XMSM) 1751665 172 36.23 EUR 08:57:16 Euronext Dublin (XMSM) 1751663 246 36.20 EUR 08:59:14 Euronext Dublin (XMSM) 1755307 28 36.23 EUR 09:00:49 Euronext Dublin (XMSM) 1759451 175 36.23 EUR 09:00:49 Euronext Dublin (XMSM) 1759449 264 36.23 EUR 09:00:49 Euronext Dublin (XMSM) 1759446 64 36.24 EUR 09:01:46 Euronext Dublin (XMSM) 1761136 245 36.24 EUR 09:01:46 Euronext Dublin (XMSM) 1761132 227 36.24 EUR 09:01:46 Euronext Dublin (XMSM) 1761134 143 36.23 EUR 09:02:04 Euronext Dublin (XMSM) 1761665 151 36.23 EUR 09:02:04 Euronext Dublin (XMSM) 1761663 240 36.23 EUR 09:02:04 Euronext Dublin (XMSM) 1761661 267 36.21 EUR 09:02:24 Euronext Dublin (XMSM) 1762329 23 36.21 EUR 09:02:24 Euronext Dublin (XMSM) 1762327 117 36.20 EUR 09:02:25 Euronext Dublin (XMSM) 1762340 151 36.20 EUR 09:02:25 Euronext Dublin (XMSM) 1762338 290 36.27 EUR 09:04:23 Euronext Dublin (XMSM) 1765927 240 36.27 EUR 09:04:29 Euronext Dublin (XMSM) 1766115 10 36.27 EUR 09:04:29 Euronext Dublin (XMSM) 1766113 25 36.27 EUR 09:04:29 Euronext Dublin (XMSM) 1766119 250 36.27 EUR 09:04:29 Euronext Dublin (XMSM) 1766117 321 36.26 EUR 09:04:44 Euronext Dublin (XMSM) 1766487 240 36.27 EUR 09:05:15 Euronext Dublin (XMSM) 1767279 8 36.27 EUR 09:05:15 Euronext Dublin (XMSM) 1767281 280 36.26 EUR 09:05:17 Euronext Dublin (XMSM) 1767391 260 36.28 EUR 09:06:40 Euronext Dublin (XMSM) 1769707 175 36.26 EUR 09:07:08 Euronext Dublin (XMSM) 1770614 2 36.27 EUR 09:07:08 Euronext Dublin (XMSM) 1770612 241 36.27 EUR 09:07:08 Euronext Dublin (XMSM) 1770610 259 36.23 EUR 09:07:53 Euronext Dublin (XMSM) 1771967 31 36.19 EUR 09:08:53 Euronext Dublin (XMSM) 1775982 250 36.19 EUR 09:08:53 Euronext Dublin (XMSM) 1775980 253 36.16 EUR 09:09:39 Euronext Dublin (XMSM) 1777676 273 36.15 EUR 09:10:15 Euronext Dublin (XMSM) 1778435 277 36.15 EUR 09:10:20 Euronext Dublin (XMSM) 1778633 294 36.14 EUR 09:11:19 Euronext Dublin (XMSM) 1779955 75 36.18 EUR 09:13:28 Euronext Dublin (XMSM) 1783164 175 36.18 EUR 09:13:28 Euronext Dublin (XMSM) 1783162 53 36.18 EUR 09:13:28 Euronext Dublin (XMSM) 1783166 250 36.18 EUR 09:13:28 Euronext Dublin (XMSM) 1783159 248 36.18 EUR 09:14:31 Euronext Dublin (XMSM) 1784504 47 36.18 EUR 09:14:31 Euronext Dublin (XMSM) 1784502 16 36.18 EUR 09:14:33 Euronext Dublin (XMSM) 1784562 247 36.18 EUR 09:14:33 Euronext Dublin (XMSM) 1784560 279 36.18 EUR 09:15:10 Euronext Dublin (XMSM) 1785360 208 36.13 EUR 09:16:33 Euronext Dublin (XMSM) 1787422 49 36.13 EUR 09:16:33 Euronext Dublin (XMSM) 1787420 190 36.13 EUR 09:18:52 Euronext Dublin (XMSM) 1790123 175 36.13 EUR 09:18:52 Euronext Dublin (XMSM) 1790121 63 36.12 EUR 09:19:03 Euronext Dublin (XMSM) 1790420 175 36.12 EUR 09:19:03 Euronext Dublin (XMSM) 1790418 155 36.12 EUR 09:19:03 Euronext Dublin (XMSM) 1790397 135 36.12 EUR 09:19:03 Euronext Dublin (XMSM) 1790395 279 36.12 EUR 09:19:58 Euronext Dublin (XMSM) 1791978 247 36.10 EUR 09:20:11 Euronext Dublin (XMSM) 1792407 2,344 36.10 EUR 09:20:17 Euronext Dublin (XMSM) 1792534 175 36.12 EUR 09:20:29 Euronext Dublin (XMSM) 1792939 181 36.11 EUR 09:20:37 Euronext Dublin (XMSM) 1793102 278 36.13 EUR 09:20:37 Euronext Dublin (XMSM) 1793099 278 36.13 EUR 09:20:37 Euronext Dublin (XMSM) 1793097 501 36.12 EUR 09:20:38 Euronext Dublin (XMSM) 1793133 175 36.12 EUR 09:20:41 Euronext Dublin (XMSM) 1793212 238 36.14 EUR 09:20:59 Euronext Dublin (XMSM) 1793598 429 36.14 EUR 09:20:59 Euronext Dublin (XMSM) 1793596 253 36.14 EUR 09:21:16 Euronext Dublin (XMSM) 1794108 294 36.14 EUR 09:21:49 Euronext Dublin (XMSM) 1794893 250 36.14 EUR 09:22:12 Euronext Dublin (XMSM) 1795481 255 36.14 EUR 09:22:12 Euronext Dublin (XMSM) 1795483 93 36.14 EUR 09:22:12 Euronext Dublin (XMSM) 1795485 216 36.13 EUR 09:22:19 Euronext Dublin (XMSM) 1795657 147 36.13 EUR 09:22:19 Euronext Dublin (XMSM) 1795655 273 36.10 EUR 09:23:22 Euronext Dublin (XMSM) 1797232 19 36.09 EUR 09:23:59 Euronext Dublin (XMSM) 1798111 222 36.09 EUR 09:23:59 Euronext Dublin (XMSM) 1798109 240 36.09 EUR 09:24:24 Euronext Dublin (XMSM) 1798933 265 36.09 EUR 09:24:33 Euronext Dublin (XMSM) 1799165 263 36.10 EUR 09:24:33 Euronext Dublin (XMSM) 1799163 572 36.10 EUR 09:24:33 Euronext Dublin (XMSM) 1799161 143 36.08 EUR 09:25:00 Euronext Dublin (XMSM) 1799595 262 36.08 EUR 09:25:00 Euronext Dublin (XMSM) 1799593 6 36.08 EUR 09:25:19 Euronext Dublin (XMSM) 1800105 270 36.08 EUR 09:25:19 Euronext Dublin (XMSM) 1800103 76 36.08 EUR 09:25:19 Euronext Dublin (XMSM) 1800085 201 36.08 EUR 09:25:19 Euronext Dublin (XMSM) 1800083 175 36.06 EUR 09:25:21 Euronext Dublin (XMSM) 1800175 87 36.06 EUR 09:25:22 Euronext Dublin (XMSM) 1800190 48 36.03 EUR 09:25:34 Euronext Dublin (XMSM) 1800582 48 36.03 EUR 09:25:34 Euronext Dublin (XMSM) 1800578 239 36.09 EUR 09:27:26 Euronext Dublin (XMSM) 1803572 176 36.08 EUR 09:27:26 Euronext Dublin (XMSM) 1803499 3 36.08 EUR 09:27:26 Euronext Dublin (XMSM) 1803497 225 36.08 EUR 09:27:26 Euronext Dublin (XMSM) 1803495 28 36.10 EUR 09:27:31 Euronext Dublin (XMSM) 1803830 17 36.10 EUR 09:27:31 Euronext Dublin (XMSM) 1803828 644 36.09 EUR 09:27:33 Euronext Dublin (XMSM) 1803920 249 36.10 EUR 09:27:33 Euronext Dublin (XMSM) 1803916 284 36.09 EUR 09:27:33 Euronext Dublin (XMSM) 1803914 263 36.09 EUR 09:27:40 Euronext Dublin (XMSM) 1804181 309 36.08 EUR 09:27:46 Euronext Dublin (XMSM) 1804284 306 36.07 EUR 09:28:09 Euronext Dublin (XMSM) 1804763 294 36.06 EUR 09:28:49 Euronext Dublin (XMSM) 1805760 81 36.07 EUR 09:28:49 Euronext Dublin (XMSM) 1805742 214 36.07 EUR 09:28:49 Euronext Dublin (XMSM) 1805740 296 36.04 EUR 09:29:27 Euronext Dublin (XMSM) 1806694 59 36.07 EUR 09:30:52 Euronext Dublin (XMSM) 1808764 365 36.08 EUR 09:31:30 Euronext Dublin (XMSM) 1809802 35 36.07 EUR 09:32:00 Euronext Dublin (XMSM) 1810511 28 36.07 EUR 09:32:00 Euronext Dublin (XMSM) 1810509 12 36.07 EUR 09:32:00 Euronext Dublin (XMSM) 1810507 175 36.07 EUR 09:32:00 Euronext Dublin (XMSM) 1810505 329 36.07 EUR 09:32:00 Euronext Dublin (XMSM) 1810494 246 36.03 EUR 09:32:23 Euronext Dublin (XMSM) 1811475 18 36.03 EUR 09:32:23 Euronext Dublin (XMSM) 1811473 32 36.03 EUR 09:33:50 Euronext Dublin (XMSM) 1814206 277 36.03 EUR 09:33:51 Euronext Dublin (XMSM) 1814254 88 36.03 EUR 09:33:51 Euronext Dublin (XMSM) 1814249 210 36.03 EUR 09:33:51 Euronext Dublin (XMSM) 1814243 184 36.03 EUR 09:33:51 Euronext Dublin (XMSM) 1814245 12 36.03 EUR 09:33:51 Euronext Dublin (XMSM) 1814247 72 36.04 EUR 09:35:13 Euronext Dublin (XMSM) 1816570 175 36.04 EUR 09:35:13 Euronext Dublin (XMSM) 1816568 241 36.04 EUR 09:35:13 Euronext Dublin (XMSM) 1816538 74 36.02 EUR 09:36:00 Euronext Dublin (XMSM) 1817785 107 36.02 EUR 09:36:00 Euronext Dublin (XMSM) 1817783 17 36.02 EUR 09:36:00 Euronext Dublin (XMSM) 1817781 176 36.02 EUR 09:36:00 Euronext Dublin (XMSM) 1817779 162 36.02 EUR 09:36:00 Euronext Dublin (XMSM) 1817777 270 36.01 EUR 09:36:09 Euronext Dublin (XMSM) 1818134 244 36.03 EUR 09:37:33 Euronext Dublin (XMSM) 1820521 240 36.03 EUR 09:37:33 Euronext Dublin (XMSM) 1820517 241 36.03 EUR 09:37:34 Euronext Dublin (XMSM) 1820553 309 36.03 EUR 09:37:34 Euronext Dublin (XMSM) 1820549 179 36.03 EUR 09:37:48 Euronext Dublin (XMSM) 1820869 151 36.03 EUR 09:37:48 Euronext Dublin (XMSM) 1820867 291 36.02 EUR 09:37:48 Euronext Dublin (XMSM) 1820856 294 36.03 EUR 09:37:48 Euronext Dublin (XMSM) 1820854 263 36.04 EUR 09:38:48 Euronext Dublin (XMSM) 1822319 288 36.04 EUR 09:38:48 Euronext Dublin (XMSM) 1822317 183 36.03 EUR 09:39:12 Euronext Dublin (XMSM) 1823071 92 36.03 EUR 09:39:12 Euronext Dublin (XMSM) 1823069 278 36.04 EUR 09:39:12 Euronext Dublin (XMSM) 1823067 237 36.04 EUR 09:39:12 Euronext Dublin (XMSM) 1823065 243 36.05 EUR 09:40:14 Euronext Dublin (XMSM) 1824731 104 36.05 EUR 09:40:25 Euronext Dublin (XMSM) 1825055 250 36.05 EUR 09:40:25 Euronext Dublin (XMSM) 1825053 283 36.03 EUR 09:40:28 Euronext Dublin (XMSM) 1825113 296 36.04 EUR 09:40:28 Euronext Dublin (XMSM) 1825109 319 36.04 EUR 09:40:28 Euronext Dublin (XMSM) 1825111 175 36.05 EUR 09:41:34 Euronext Dublin (XMSM) 1826892 261 36.05 EUR 09:41:34 Euronext Dublin (XMSM) 1826887 227 36.05 EUR 09:42:35 Euronext Dublin (XMSM) 1828506 67 36.05 EUR 09:43:05 Euronext Dublin (XMSM) 1829370 131 36.04 EUR 09:43:23 Euronext Dublin (XMSM) 1829892 164 36.04 EUR 09:43:23 Euronext Dublin (XMSM) 1829890 88 36.01 EUR 09:43:54 Euronext Dublin (XMSM) 1830715 206 36.01 EUR 09:44:03 Euronext Dublin (XMSM) 1831003 284 35.96 EUR 09:45:21 Euronext Dublin (XMSM) 1833010 175 35.95 EUR 09:46:09 Euronext Dublin (XMSM) 1834186 2 35.95 EUR 09:46:09 Euronext Dublin (XMSM) 1834169 249 35.95 EUR 09:46:09 Euronext Dublin (XMSM) 1834167 289 35.94 EUR 09:46:16 Euronext Dublin (XMSM) 1834511 154 35.92 EUR 09:47:08 Euronext Dublin (XMSM) 1835814 85 35.92 EUR 09:47:08 Euronext Dublin (XMSM) 1835816 72 35.90 EUR 09:47:50 Euronext Dublin (XMSM) 1836812 175 35.92 EUR 09:49:30 Euronext Dublin (XMSM) 1839018 479 35.94 EUR 09:50:45 Euronext Dublin (XMSM) 1842472 334 35.94 EUR 09:50:45 Euronext Dublin (XMSM) 1842470 296 35.94 EUR 09:50:59 Euronext Dublin (XMSM) 1842848 274 35.93 EUR 09:51:10 Euronext Dublin (XMSM) 1843152 181 35.93 EUR 09:51:10 Euronext Dublin (XMSM) 1843150 168 35.93 EUR 09:51:10 Euronext Dublin (XMSM) 1843148 292 35.89 EUR 09:52:13 Euronext Dublin (XMSM) 1844829 1 35.89 EUR 09:52:15 Euronext Dublin (XMSM) 1844938 253 35.91 EUR 09:54:08 Euronext Dublin (XMSM) 1847610 243 35.91 EUR 09:54:08 Euronext Dublin (XMSM) 1847608 274 35.89 EUR 09:54:20 Euronext Dublin (XMSM) 1847807 61 35.88 EUR 09:54:36 Euronext Dublin (XMSM) 1848150 218 35.88 EUR 09:54:36 Euronext Dublin (XMSM) 1848148 103 35.92 EUR 09:57:14 Euronext Dublin (XMSM) 1851985 154 35.91 EUR 09:57:14 Euronext Dublin (XMSM) 1851983 37 35.91 EUR 09:57:14 Euronext Dublin (XMSM) 1851981 117 35.91 EUR 09:57:14 Euronext Dublin (XMSM) 1851972 175 35.91 EUR 09:57:14 Euronext Dublin (XMSM) 1851970 272 35.91 EUR 09:57:14 Euronext Dublin (XMSM) 1851966 55 35.90 EUR 09:58:07 Euronext Dublin (XMSM) 1853299 91 35.95 EUR 10:00:57 Euronext Dublin (XMSM) 1857347 42 35.97 EUR 10:01:16 Euronext Dublin (XMSM) 1857752 938 35.99 EUR 10:01:48 Euronext Dublin (XMSM) 1858556 85 35.99 EUR 10:01:48 Euronext Dublin (XMSM) 1858554 285 35.99 EUR 10:01:57 Euronext Dublin (XMSM) 1858765 82 35.99 EUR 10:02:05 Euronext Dublin (XMSM) 1859011 203 35.99 EUR 10:02:05 Euronext Dublin (XMSM) 1859009 4 35.99 EUR 10:02:05 Euronext Dublin (XMSM) 1859003 218 35.99 EUR 10:02:05 Euronext Dublin (XMSM) 1859005 47 35.99 EUR 10:02:05 Euronext Dublin (XMSM) 1859007 279 35.98 EUR 10:02:20 Euronext Dublin (XMSM) 1859408 80 35.99 EUR 10:04:16 Euronext Dublin (XMSM) 1862995 36 35.99 EUR 10:04:16 Euronext Dublin (XMSM) 1862993 170 35.99 EUR 10:04:16 Euronext Dublin (XMSM) 1862991 4 36.00 EUR 10:04:40 Euronext Dublin (XMSM) 1863562 3 36.01 EUR 10:04:57 Euronext Dublin (XMSM) 1863923 1 36.01 EUR 10:04:57 Euronext Dublin (XMSM) 1863921 133 36.03 EUR 10:05:23 Euronext Dublin (XMSM) 1864476 260 36.03 EUR 10:05:23 Euronext Dublin (XMSM) 1864474 158 36.03 EUR 10:05:23 Euronext Dublin (XMSM) 1864472 23 36.03 EUR 10:05:23 Euronext Dublin (XMSM) 1864470 239 36.03 EUR 10:05:28 Euronext Dublin (XMSM) 1864624 268 36.03 EUR 10:05:28 Euronext Dublin (XMSM) 1864613 182 36.03 EUR 10:05:28 Euronext Dublin (XMSM) 1864616 125 36.03 EUR 10:06:03 Euronext Dublin (XMSM) 1865487 175 36.03 EUR 10:06:03 Euronext Dublin (XMSM) 1865485 46 36.03 EUR 10:06:03 Euronext Dublin (XMSM) 1865470 46 36.03 EUR 10:06:03 Euronext Dublin (XMSM) 1865468 152 36.03 EUR 10:06:03 Euronext Dublin (XMSM) 1865466 40 36.02 EUR 10:06:44 Euronext Dublin (XMSM) 1866609 76 36.02 EUR 10:06:44 Euronext Dublin (XMSM) 1866607 174 36.02 EUR 10:06:44 Euronext Dublin (XMSM) 1866605 90 36.02 EUR 10:07:17 Euronext Dublin (XMSM) 1867261 29 36.02 EUR 10:07:17 Euronext Dublin (XMSM) 1867255 175 36.02 EUR 10:07:17 Euronext Dublin (XMSM) 1867253 271 36.08 EUR 10:09:02 Euronext Dublin (XMSM) 1869635 85 36.07 EUR 10:09:07 Euronext Dublin (XMSM) 1869777 210 36.07 EUR 10:09:07 Euronext Dublin (XMSM) 1869775 238 36.07 EUR 10:09:07 Euronext Dublin (XMSM) 1869763 241 36.07 EUR 10:09:07 Euronext Dublin (XMSM) 1869765 20 36.07 EUR 10:09:07 Euronext Dublin (XMSM) 1869761 268 36.06 EUR 10:09:45 Euronext Dublin (XMSM) 1870557 270 36.07 EUR 10:11:58 Euronext Dublin (XMSM) 1873445 115 36.06 EUR 10:12:18 Euronext Dublin (XMSM) 1873994 22 36.06 EUR 10:12:18 Euronext Dublin (XMSM) 1873992 158 36.06 EUR 10:12:18 Euronext Dublin (XMSM) 1873990 47 36.06 EUR 10:12:18 Euronext Dublin (XMSM) 1873988 108 36.06 EUR 10:12:18 Euronext Dublin (XMSM) 1873986 143 36.06 EUR 10:12:18 Euronext Dublin (XMSM) 1873984 176 36.04 EUR 10:13:12 Euronext Dublin (XMSM) 1875123 64 36.04 EUR 10:13:12 Euronext Dublin (XMSM) 1875121 27 36.04 EUR 10:13:12 Euronext Dublin (XMSM) 1875119 263 36.04 EUR 10:13:12 Euronext Dublin (XMSM) 1875103 46 36.03 EUR 10:14:46 Euronext Dublin (XMSM) 1877607 27 36.03 EUR 10:14:46 Euronext Dublin (XMSM) 1877604 19 36.03 EUR 10:14:46 Euronext Dublin (XMSM) 1877602 232 36.03 EUR 10:14:46 Euronext Dublin (XMSM) 1877600 274 36.02 EUR 10:14:52 Euronext Dublin (XMSM) 1877803 277 36.02 EUR 10:15:20 Euronext Dublin (XMSM) 1878629 11 36.02 EUR 10:16:40 Euronext Dublin (XMSM) 1880624 230 36.02 EUR 10:16:40 Euronext Dublin (XMSM) 1880622 264 36.02 EUR 10:16:40 Euronext Dublin (XMSM) 1880620 42 35.98 EUR 10:18:10 Euronext Dublin (XMSM) 1882803 24 35.98 EUR 10:18:10 Euronext Dublin (XMSM) 1882799 50 35.98 EUR 10:18:10 Euronext Dublin (XMSM) 1882797 154 35.98 EUR 10:18:10 Euronext Dublin (XMSM) 1882795 3 35.98 EUR 10:18:10 Euronext Dublin (XMSM) 1882793 256 35.98 EUR 10:18:10 Euronext Dublin (XMSM) 1882791 166 35.95 EUR 10:19:52 Euronext Dublin (XMSM) 1885072 73 35.95 EUR 10:19:52 Euronext Dublin (XMSM) 1885070 282 35.94 EUR 10:20:21 Euronext Dublin (XMSM) 1885800 81 35.94 EUR 10:21:06 Euronext Dublin (XMSM) 1887062 65 35.94 EUR 10:21:06 Euronext Dublin (XMSM) 1887060 148 35.93 EUR 10:21:56 Euronext Dublin (XMSM) 1888128 147 35.93 EUR 10:21:56 Euronext Dublin (XMSM) 1888126 199 35.91 EUR 10:22:48 Euronext Dublin (XMSM) 1889396 91 35.91 EUR 10:22:48 Euronext Dublin (XMSM) 1889394 250 35.87 EUR 10:23:51 Euronext Dublin (XMSM) 1890929 9 35.87 EUR 10:23:51 Euronext Dublin (XMSM) 1890926 194 35.86 EUR 10:25:48 Euronext Dublin (XMSM) 1893398 271 35.89 EUR 10:27:03 Euronext Dublin (XMSM) 1895213 175 35.87 EUR 10:27:33 Euronext Dublin (XMSM) 1896139 71 35.88 EUR 10:27:33 Euronext Dublin (XMSM) 1896141 289 35.88 EUR 10:27:33 Euronext Dublin (XMSM) 1896121 243 35.94 EUR 10:31:45 Euronext Dublin (XMSM) 1902236 198 35.95 EUR 10:31:45 Euronext Dublin (XMSM) 1902226 243 35.95 EUR 10:31:45 Euronext Dublin (XMSM) 1902219 242 35.93 EUR 10:32:19 Euronext Dublin (XMSM) 1903007 50 35.93 EUR 10:33:48 Euronext Dublin (XMSM) 1904717 248 35.93 EUR 10:33:48 Euronext Dublin (XMSM) 1904713 84 35.91 EUR 10:34:15 Euronext Dublin (XMSM) 1905217 76 35.91 EUR 10:34:15 Euronext Dublin (XMSM) 1905215 57 35.91 EUR 10:34:50 Euronext Dublin (XMSM) 1905987 13 35.90 EUR 10:34:50 Euronext Dublin (XMSM) 1905984 168 35.90 EUR 10:34:50 Euronext Dublin (XMSM) 1905982 254 35.91 EUR 10:34:50 Euronext Dublin (XMSM) 1905976 142 35.91 EUR 10:34:50 Euronext Dublin (XMSM) 1905974 251 35.87 EUR 10:35:09 Euronext Dublin (XMSM) 1906313 164 35.84 EUR 10:35:35 Euronext Dublin (XMSM) 1906926 109 35.84 EUR 10:35:35 Euronext Dublin (XMSM) 1906924 251 35.88 EUR 10:36:52 Euronext Dublin (XMSM) 1908708 267 35.92 EUR 10:38:50 Euronext Dublin (XMSM) 1911145 101 35.92 EUR 10:38:50 Euronext Dublin (XMSM) 1911143 159 35.92 EUR 10:38:50 Euronext Dublin (XMSM) 1911141 196 35.92 EUR 10:40:13 Euronext Dublin (XMSM) 1914684 85 35.92 EUR 10:40:13 Euronext Dublin (XMSM) 1914682 87 35.92 EUR 10:40:13 Euronext Dublin (XMSM) 1914677 175 35.92 EUR 10:40:13 Euronext Dublin (XMSM) 1914675 257 35.92 EUR 10:40:13 Euronext Dublin (XMSM) 1914673 238 35.92 EUR 10:40:13 Euronext Dublin (XMSM) 1914671 19 35.91 EUR 10:41:06 Euronext Dublin (XMSM) 1915890 250 35.91 EUR 10:41:06 Euronext Dublin (XMSM) 1915888 141 35.94 EUR 10:41:57 Euronext Dublin (XMSM) 1916979 363 35.94 EUR 10:41:57 Euronext Dublin (XMSM) 1916971 2 35.94 EUR 10:42:11 Euronext Dublin (XMSM) 1917323 26 35.94 EUR 10:42:20 Euronext Dublin (XMSM) 1917572 241 35.94 EUR 10:42:20 Euronext Dublin (XMSM) 1917570 287 35.94 EUR 10:42:20 Euronext Dublin (XMSM) 1917568 346 35.93 EUR 10:43:00 Euronext Dublin (XMSM) 1918365 211 35.91 EUR 10:43:42 Euronext Dublin (XMSM) 1919220 79 35.91 EUR 10:43:42 Euronext Dublin (XMSM) 1919217 446 35.95 EUR 10:45:08 Euronext Dublin (XMSM) 1920806 239 35.95 EUR 10:45:08 Euronext Dublin (XMSM) 1920804 304 35.94 EUR 10:45:28 Euronext Dublin (XMSM) 1921288 111 35.97 EUR 10:46:21 Euronext Dublin (XMSM) 1922678 293 35.97 EUR 10:46:21 Euronext Dublin (XMSM) 1922676 128 35.97 EUR 10:46:25 Euronext Dublin (XMSM) 1922759 62 35.98 EUR 10:46:58 Euronext Dublin (XMSM) 1923577 211 35.98 EUR 10:47:14 Euronext Dublin (XMSM) 1924039 20 35.97 EUR 10:47:48 Euronext Dublin (XMSM) 1924887 180 35.97 EUR 10:47:48 Euronext Dublin (XMSM) 1924885 98 35.97 EUR 10:47:48 Euronext Dublin (XMSM) 1924883 81 35.97 EUR 10:49:06 Euronext Dublin (XMSM) 1926853 156 35.97 EUR 10:49:06 Euronext Dublin (XMSM) 1926831 135 35.97 EUR 10:49:06 Euronext Dublin (XMSM) 1926829 74 35.97 EUR 10:50:20 Euronext Dublin (XMSM) 1928202 50 35.97 EUR 10:50:20 Euronext Dublin (XMSM) 1928200 19 35.97 EUR 10:50:20 Euronext Dublin (XMSM) 1928198 70 35.97 EUR 10:50:20 Euronext Dublin (XMSM) 1928196 54 35.97 EUR 10:50:20 Euronext Dublin (XMSM) 1928194 37 35.97 EUR 10:50:20 Euronext Dublin (XMSM) 1928192 28 35.97 EUR 10:50:20 Euronext Dublin (XMSM) 1928190 22 35.96 EUR 10:50:56 Euronext Dublin (XMSM) 1928853 154 35.96 EUR 10:50:56 Euronext Dublin (XMSM) 1928851 154 35.96 EUR 10:50:56 Euronext Dublin (XMSM) 1928849 178 35.97 EUR 10:50:56 Euronext Dublin (XMSM) 1928845 22 35.97 EUR 10:50:56 Euronext Dublin (XMSM) 1928843 240 35.97 EUR 10:50:56 Euronext Dublin (XMSM) 1928847 278 35.95 EUR 10:51:58 Euronext Dublin (XMSM) 1929856 9 35.95 EUR 10:51:58 Euronext Dublin (XMSM) 1929854 281 35.95 EUR 10:52:30 Euronext Dublin (XMSM) 1930513 275 35.95 EUR 10:53:36 Euronext Dublin (XMSM) 1932040 146 35.94 EUR 10:54:11 Euronext Dublin (XMSM) 1932940 138 35.94 EUR 10:54:11 Euronext Dublin (XMSM) 1932938 128 35.94 EUR 10:54:11 Euronext Dublin (XMSM) 1932922 28 35.94 EUR 10:54:11 Euronext Dublin (XMSM) 1932920 154 35.94 EUR 10:54:11 Euronext Dublin (XMSM) 1932918 336 35.94 EUR 10:54:11 Euronext Dublin (XMSM) 1932913 27 35.95 EUR 10:55:10 Euronext Dublin (XMSM) 1934620 167 35.95 EUR 10:55:10 Euronext Dublin (XMSM) 1934618 259 35.96 EUR 10:56:12 Euronext Dublin (XMSM) 1935917 23 35.96 EUR 10:56:12 Euronext Dublin (XMSM) 1935915 283 35.96 EUR 10:56:13 Euronext Dublin (XMSM) 1935960 258 35.95 EUR 10:56:14 Euronext Dublin (XMSM) 1936030 62 35.93 EUR 10:57:17 Euronext Dublin (XMSM) 1937383 227 35.93 EUR 10:57:20 Euronext Dublin (XMSM) 1937453 45 35.92 EUR 10:58:16 Euronext Dublin (XMSM) 1939091 141 35.92 EUR 10:58:17 Euronext Dublin (XMSM) 1939125 145 35.92 EUR 10:58:17 Euronext Dublin (XMSM) 1939123 281 35.92 EUR 10:58:17 Euronext Dublin (XMSM) 1939115 33 35.89 EUR 10:59:10 Euronext Dublin (XMSM) 1940276 209 35.89 EUR 10:59:49 Euronext Dublin (XMSM) 1941028 247 35.88 EUR 11:00:17 Euronext Dublin (XMSM) 1941394 73 35.87 EUR 11:00:50 Euronext Dublin (XMSM) 1941735 184 35.87 EUR 11:00:50 Euronext Dublin (XMSM) 1941733 37 35.87 EUR 11:01:24 Euronext Dublin (XMSM) 1942113 253 35.88 EUR 11:01:24 Euronext Dublin (XMSM) 1942107 255 35.87 EUR 11:02:10 Euronext Dublin (XMSM) 1942541 255 35.87 EUR 11:02:13 Euronext Dublin (XMSM) 1942575 27 35.90 EUR 11:04:20 Euronext Dublin (XMSM) 1944057 28 35.90 EUR 11:04:20 Euronext Dublin (XMSM) 1944055 191 35.90 EUR 11:04:20 Euronext Dublin (XMSM) 1944053 80 35.88 EUR 11:04:51 Euronext Dublin (XMSM) 1944750 151 35.90 EUR 11:04:51 Euronext Dublin (XMSM) 1944611 175 35.90 EUR 11:04:51 Euronext Dublin (XMSM) 1944608 255 35.90 EUR 11:04:51 Euronext Dublin (XMSM) 1944589 290 35.89 EUR 11:05:45 Euronext Dublin (XMSM) 1945305 107 35.89 EUR 11:05:45 Euronext Dublin (XMSM) 1945281 164 35.89 EUR 11:05:45 Euronext Dublin (XMSM) 1945279 272 35.88 EUR 11:06:42 Euronext Dublin (XMSM) 1945951 324 35.90 EUR 11:08:48 Euronext Dublin (XMSM) 1947267 268 35.93 EUR 11:09:16 Euronext Dublin (XMSM) 1948218 172 35.92 EUR 11:09:44 Euronext Dublin (XMSM) 1948519 101 35.92 EUR 11:09:44 Euronext Dublin (XMSM) 1948517 294 35.91 EUR 11:09:53 Euronext Dublin (XMSM) 1948638 268 35.90 EUR 11:10:25 Euronext Dublin (XMSM) 1949072 32 35.86 EUR 11:11:35 Euronext Dublin (XMSM) 1949856 250 35.86 EUR 11:11:35 Euronext Dublin (XMSM) 1949854 11 35.86 EUR 11:11:35 Euronext Dublin (XMSM) 1949852 108 35.86 EUR 11:11:36 Euronext Dublin (XMSM) 1949859 88 35.87 EUR 11:12:37 Euronext Dublin (XMSM) 1950473 182 35.89 EUR 11:13:50 Euronext Dublin (XMSM) 1951263 117 35.89 EUR 11:14:15 Euronext Dublin (XMSM) 1951449 252 35.89 EUR 11:14:15 Euronext Dublin (XMSM) 1951451 15 35.88 EUR 11:14:50 Euronext Dublin (XMSM) 1951727 50 35.88 EUR 11:14:50 Euronext Dublin (XMSM) 1951725 16 35.88 EUR 11:14:50 Euronext Dublin (XMSM) 1951723 47 35.88 EUR 11:14:50 Euronext Dublin (XMSM) 1951721 22 35.88 EUR 11:14:50 Euronext Dublin (XMSM) 1951719 250 35.87 EUR 11:15:04 Euronext Dublin (XMSM) 1951867 27 35.87 EUR 11:15:12 Euronext Dublin (XMSM) 1951985 154 35.87 EUR 11:15:12 Euronext Dublin (XMSM) 1951983 45 35.87 EUR 11:15:12 Euronext Dublin (XMSM) 1951974 17 35.85 EUR 11:16:05 Euronext Dublin (XMSM) 1952782 107 35.84 EUR 11:16:38 Euronext Dublin (XMSM) 1953116 154 35.84 EUR 11:16:38 Euronext Dublin (XMSM) 1953114 312 35.84 EUR 11:16:38 Euronext Dublin (XMSM) 1953112 175 35.82 EUR 11:17:00 Euronext Dublin (XMSM) 1953487 50 35.82 EUR 11:17:00 Euronext Dublin (XMSM) 1953489 243 35.79 EUR 11:17:55 Euronext Dublin (XMSM) 1954243 28 35.79 EUR 11:17:55 Euronext Dublin (XMSM) 1954241 19 35.81 EUR 11:19:25 Euronext Dublin (XMSM) 1955845 250 35.81 EUR 11:19:25 Euronext Dublin (XMSM) 1955843 17 35.81 EUR 11:19:25 Euronext Dublin (XMSM) 1955827 227 35.81 EUR 11:19:25 Euronext Dublin (XMSM) 1955803 49 35.81 EUR 11:19:25 Euronext Dublin (XMSM) 1955801 248 35.81 EUR 11:19:25 Euronext Dublin (XMSM) 1955788 372 35.83 EUR 11:21:19 Euronext Dublin (XMSM) 1957453 29 35.84 EUR 11:21:19 Euronext Dublin (XMSM) 1957451 250 35.84 EUR 11:21:19 Euronext Dublin (XMSM) 1957449 182 35.83 EUR 11:22:10 Euronext Dublin (XMSM) 1958131 175 35.83 EUR 11:22:21 Euronext Dublin (XMSM) 1958233 96 35.83 EUR 11:22:21 Euronext Dublin (XMSM) 1958227 10 35.83 EUR 11:22:21 Euronext Dublin (XMSM) 1958229 24 35.83 EUR 11:22:21 Euronext Dublin (XMSM) 1958231 19 35.83 EUR 11:22:51 Euronext Dublin (XMSM) 1958543 50 35.83 EUR 11:22:51 Euronext Dublin (XMSM) 1958541 200 35.83 EUR 11:22:51 Euronext Dublin (XMSM) 1958539 43 35.83 EUR 11:22:51 Euronext Dublin (XMSM) 1958537 37 35.83 EUR 11:23:29 Euronext Dublin (XMSM) 1959058 23 35.83 EUR 11:23:31 Euronext Dublin (XMSM) 1959087 66 35.83 EUR 11:23:31 Euronext Dublin (XMSM) 1959085 153 35.83 EUR 11:23:33 Euronext Dublin (XMSM) 1959096 277 35.82 EUR 11:24:01 Euronext Dublin (XMSM) 1959294 261 35.80 EUR 11:24:35 Euronext Dublin (XMSM) 1959660 137 35.79 EUR 11:26:30 Euronext Dublin (XMSM) 1960860 134 35.79 EUR 11:26:30 Euronext Dublin (XMSM) 1960858 50 35.84 EUR 11:28:52 Euronext Dublin (XMSM) 1962602 229 35.84 EUR 11:28:52 Euronext Dublin (XMSM) 1962599 19 35.84 EUR 11:28:52 Euronext Dublin (XMSM) 1962595 249 35.84 EUR 11:28:52 Euronext Dublin (XMSM) 1962597 50 35.84 EUR 11:29:57 Euronext Dublin (XMSM) 1963258 175 35.84 EUR 11:29:57 Euronext Dublin (XMSM) 1963256 62 35.84 EUR 11:30:08 Euronext Dublin (XMSM) 1963393 50 35.84 EUR 11:30:08 Euronext Dublin (XMSM) 1963390 15 35.84 EUR 11:30:08 Euronext Dublin (XMSM) 1963388 154 35.84 EUR 11:30:08 Euronext Dublin (XMSM) 1963386 87 35.84 EUR 11:30:08 Euronext Dublin (XMSM) 1963384 250 35.84 EUR 11:30:08 Euronext Dublin (XMSM) 1963382 262 35.83 EUR 11:30:23 Euronext Dublin (XMSM) 1963622 270 35.82 EUR 11:33:09 Euronext Dublin (XMSM) 1965675 118 35.83 EUR 11:33:09 Euronext Dublin (XMSM) 1965677 49 35.82 EUR 11:33:09 Euronext Dublin (XMSM) 1965671 200 35.82 EUR 11:33:09 Euronext Dublin (XMSM) 1965669 324 35.83 EUR 11:33:09 Euronext Dublin (XMSM) 1965657 28 35.81 EUR 11:33:10 Euronext Dublin (XMSM) 1965720 250 35.81 EUR 11:33:10 Euronext Dublin (XMSM) 1965712 116 35.77 EUR 11:35:08 Euronext Dublin (XMSM) 1967014 154 35.77 EUR 11:35:08 Euronext Dublin (XMSM) 1967012 252 35.77 EUR 11:35:08 Euronext Dublin (XMSM) 1966994 80 35.77 EUR 11:35:53 Euronext Dublin (XMSM) 1967443 176 35.77 EUR 11:35:54 Euronext Dublin (XMSM) 1967458 72 35.75 EUR 11:37:09 Euronext Dublin (XMSM) 1968316 90 35.76 EUR 11:37:09 Euronext Dublin (XMSM) 1968314 43 35.76 EUR 11:37:09 Euronext Dublin (XMSM) 1968312 131 35.76 EUR 11:37:09 Euronext Dublin (XMSM) 1968310 263 35.75 EUR 11:37:21 Euronext Dublin (XMSM) 1968479 210 35.75 EUR 11:37:21 Euronext Dublin (XMSM) 1968471 183 35.75 EUR 11:40:09 Euronext Dublin (XMSM) 1970357 175 35.75 EUR 11:40:09 Euronext Dublin (XMSM) 1970355 295 35.75 EUR 11:40:09 Euronext Dublin (XMSM) 1970353 196 35.75 EUR 11:40:09 Euronext Dublin (XMSM) 1970341 99 35.75 EUR 11:40:09 Euronext Dublin (XMSM) 1970343 98 35.74 EUR 11:40:30 Euronext Dublin (XMSM) 1970795 148 35.74 EUR 11:40:30 Euronext Dublin (XMSM) 1970793 293 35.74 EUR 11:42:23 Euronext Dublin (XMSM) 1971840 198 35.73 EUR 11:42:32 Euronext Dublin (XMSM) 1971922 45 35.73 EUR 11:42:33 Euronext Dublin (XMSM) 1971932 68 35.73 EUR 11:43:10 Euronext Dublin (XMSM) 1972248 275 35.72 EUR 11:43:25 Euronext Dublin (XMSM) 1972426 31 35.72 EUR 11:43:25 Euronext Dublin (XMSM) 1972419 215 35.72 EUR 11:43:25 Euronext Dublin (XMSM) 1972417 14 35.72 EUR 11:43:25 Euronext Dublin (XMSM) 1972415 277 35.73 EUR 11:44:45 Euronext Dublin (XMSM) 1973319 353 35.71 EUR 11:44:52 Euronext Dublin (XMSM) 1973377 294 35.71 EUR 11:44:52 Euronext Dublin (XMSM) 1973375 51 35.74 EUR 11:46:00 Euronext Dublin (XMSM) 1974360 247 35.74 EUR 11:46:00 Euronext Dublin (XMSM) 1974358 243 35.74 EUR 11:46:00 Euronext Dublin (XMSM) 1974356 112 35.73 EUR 11:46:02 Euronext Dublin (XMSM) 1974375 83 35.73 EUR 11:46:02 Euronext Dublin (XMSM) 1974373 83 35.73 EUR 11:46:02 Euronext Dublin (XMSM) 1974371 244 35.73 EUR 11:46:04 Euronext Dublin (XMSM) 1974405 258 35.72 EUR 11:47:43 Euronext Dublin (XMSM) 1975235 151 35.72 EUR 11:47:43 Euronext Dublin (XMSM) 1975230 82 35.72 EUR 11:47:43 Euronext Dublin (XMSM) 1975228 26 35.72 EUR 11:47:43 Euronext Dublin (XMSM) 1975226 175 35.70 EUR 11:49:02 Euronext Dublin (XMSM) 1976080 175 35.72 EUR 11:50:02 Euronext Dublin (XMSM) 1976872 275 35.72 EUR 11:50:02 Euronext Dublin (XMSM) 1976870 107 35.71 EUR 11:50:05 Euronext Dublin (XMSM) 1976948 199 35.71 EUR 11:50:05 Euronext Dublin (XMSM) 1976946 148 35.71 EUR 11:52:14 Euronext Dublin (XMSM) 1978345 48 35.72 EUR 11:52:14 Euronext Dublin (XMSM) 1978338 50 35.72 EUR 11:52:14 Euronext Dublin (XMSM) 1978336 28 35.71 EUR 11:52:14 Euronext Dublin (XMSM) 1978334 175 35.71 EUR 11:52:14 Euronext Dublin (XMSM) 1978331 233 35.72 EUR 11:52:14 Euronext Dublin (XMSM) 1978322 164 35.72 EUR 11:52:14 Euronext Dublin (XMSM) 1978320 293 35.72 EUR 11:52:14 Euronext Dublin (XMSM) 1978318 2 35.70 EUR 11:52:16 Euronext Dublin (XMSM) 1978450 273 35.70 EUR 11:52:16 Euronext Dublin (XMSM) 1978448 278 35.69 EUR 11:54:52 Euronext Dublin (XMSM) 1980013 295 35.69 EUR 11:54:52 Euronext Dublin (XMSM) 1980011 289 35.70 EUR 11:55:43 Euronext Dublin (XMSM) 1980446 89 35.70 EUR 11:55:48 Euronext Dublin (XMSM) 1980540 154 35.70 EUR 11:55:48 Euronext Dublin (XMSM) 1980538 29 35.70 EUR 11:55:48 Euronext Dublin (XMSM) 1980536 141 35.70 EUR 11:55:48 Euronext Dublin (XMSM) 1980523 165 35.70 EUR 11:55:48 Euronext Dublin (XMSM) 1980521 430 35.72 EUR 11:58:34 Euronext Dublin (XMSM) 1984418 175 35.74 EUR 11:59:43 Euronext Dublin (XMSM) 1984997 127 35.74 EUR 11:59:43 Euronext Dublin (XMSM) 1984993 112 35.74 EUR 11:59:43 Euronext Dublin (XMSM) 1984991 145 35.73 EUR 11:59:47 Euronext Dublin (XMSM) 1985085 145 35.73 EUR 11:59:47 Euronext Dublin (XMSM) 1985083 90 35.73 EUR 11:59:47 Euronext Dublin (XMSM) 1985080 169 35.73 EUR 11:59:47 Euronext Dublin (XMSM) 1985078 41 35.71 EUR 11:59:53 Euronext Dublin (XMSM) 1985182 101 35.71 EUR 11:59:53 Euronext Dublin (XMSM) 1985164 154 35.71 EUR 11:59:53 Euronext Dublin (XMSM) 1985166 28 35.74 EUR 12:01:51 Euronext Dublin (XMSM) 1986342 50 35.74 EUR 12:01:51 Euronext Dublin (XMSM) 1986340 62 35.74 EUR 12:01:51 Euronext Dublin (XMSM) 1986338 77 35.74 EUR 12:02:00 Euronext Dublin (XMSM) 1986394 65 35.74 EUR 12:02:01 Euronext Dublin (XMSM) 1986399 216 35.73 EUR 12:02:01 Euronext Dublin (XMSM) 1986397 177 35.75 EUR 12:03:00 Euronext Dublin (XMSM) 1987133 193 35.75 EUR 12:03:00 Euronext Dublin (XMSM) 1987131 128 35.74 EUR 12:03:21 Euronext Dublin (XMSM) 1987369 154 35.74 EUR 12:03:21 Euronext Dublin (XMSM) 1987367 422 35.74 EUR 12:03:21 Euronext Dublin (XMSM) 1987365 175 35.77 EUR 12:05:16 Euronext Dublin (XMSM) 1988647 50 35.78 EUR 12:05:16 Euronext Dublin (XMSM) 1988641 175 35.78 EUR 12:05:16 Euronext Dublin (XMSM) 1988639 67 35.78 EUR 12:05:16 Euronext Dublin (XMSM) 1988643 434 35.78 EUR 12:05:16 Euronext Dublin (XMSM) 1988633 50 35.80 EUR 12:06:03 Euronext Dublin (XMSM) 1989269 154 35.80 EUR 12:06:03 Euronext Dublin (XMSM) 1989267 41 35.80 EUR 12:06:03 Euronext Dublin (XMSM) 1989254 250 35.80 EUR 12:06:03 Euronext Dublin (XMSM) 1989252 120 35.79 EUR 12:07:08 Euronext Dublin (XMSM) 1989996 174 35.79 EUR 12:07:08 Euronext Dublin (XMSM) 1989994 247 35.78 EUR 12:07:12 Euronext Dublin (XMSM) 1990044 41 35.78 EUR 12:07:12 Euronext Dublin (XMSM) 1990042 274 35.78 EUR 12:07:30 Euronext Dublin (XMSM) 1990242 252 35.76 EUR 12:08:05 Euronext Dublin (XMSM) 1990645 21 35.76 EUR 12:09:39 Euronext Dublin (XMSM) 1991781 248 35.76 EUR 12:09:41 Euronext Dublin (XMSM) 1991809 104 35.76 EUR 12:10:20 Euronext Dublin (XMSM) 1992155 173 35.76 EUR 12:10:20 Euronext Dublin (XMSM) 1992153 51 35.75 EUR 12:10:33 Euronext Dublin (XMSM) 1992332 75 35.75 EUR 12:11:13 Euronext Dublin (XMSM) 1992768 154 35.75 EUR 12:11:13 Euronext Dublin (XMSM) 1992766 39 35.75 EUR 12:11:13 Euronext Dublin (XMSM) 1992764 235 35.75 EUR 12:11:13 Euronext Dublin (XMSM) 1992747 28 35.75 EUR 12:12:34 Euronext Dublin (XMSM) 1993675 50 35.75 EUR 12:12:34 Euronext Dublin (XMSM) 1993673 14 35.75 EUR 12:12:34 Euronext Dublin (XMSM) 1993671 286 35.75 EUR 12:12:34 Euronext Dublin (XMSM) 1993667 134 35.74 EUR 12:12:35 Euronext Dublin (XMSM) 1993698 50 35.74 EUR 12:14:16 Euronext Dublin (XMSM) 1994543 151 35.74 EUR 12:14:16 Euronext Dublin (XMSM) 1994539 27 35.74 EUR 12:14:16 Euronext Dublin (XMSM) 1994541 323 35.74 EUR 12:14:16 Euronext Dublin (XMSM) 1994535 294 35.77 EUR 12:15:25 Euronext Dublin (XMSM) 1996392 256 35.77 EUR 12:15:25 Euronext Dublin (XMSM) 1996384 62 35.78 EUR 12:16:52 Euronext Dublin (XMSM) 1997260 217 35.78 EUR 12:16:52 Euronext Dublin (XMSM) 1997258 85 35.78 EUR 12:17:03 Euronext Dublin (XMSM) 1997351 177 35.78 EUR 12:17:03 Euronext Dublin (XMSM) 1997349 45 35.80 EUR 12:20:10 Euronext Dublin (XMSM) 1999112 195 35.80 EUR 12:20:10 Euronext Dublin (XMSM) 1999108 52 35.80 EUR 12:20:10 Euronext Dublin (XMSM) 1999106 86 35.79 EUR 12:21:16 Euronext Dublin (XMSM) 1999702 13 35.79 EUR 12:21:16 Euronext Dublin (XMSM) 1999700 175 35.79 EUR 12:21:16 Euronext Dublin (XMSM) 1999698 195 35.79 EUR 12:21:16 Euronext Dublin (XMSM) 1999690 274 35.79 EUR 12:21:16 Euronext Dublin (XMSM) 1999688 46 35.79 EUR 12:21:16 Euronext Dublin (XMSM) 1999685 280 35.79 EUR 12:21:20 Euronext Dublin (XMSM) 1999788 266 35.77 EUR 12:22:15 Euronext Dublin (XMSM) 2000272 253 35.77 EUR 12:23:18 Euronext Dublin (XMSM) 2001096 16 35.77 EUR 12:23:18 Euronext Dublin (XMSM) 2001094 175 35.82 EUR 12:25:52 Euronext Dublin (XMSM) 2002669 74 35.81 EUR 12:26:09 Euronext Dublin (XMSM) 2002857 175 35.81 EUR 12:26:09 Euronext Dublin (XMSM) 2002855 91 35.81 EUR 12:26:09 Euronext Dublin (XMSM) 2002850 172 35.81 EUR 12:26:09 Euronext Dublin (XMSM) 2002848 310 35.81 EUR 12:26:09 Euronext Dublin (XMSM) 2002842 168 35.83 EUR 12:28:06 Euronext Dublin (XMSM) 2004103 143 35.83 EUR 12:28:06 Euronext Dublin (XMSM) 2004101 131 35.84 EUR 12:30:29 Euronext Dublin (XMSM) 2005566 251 35.84 EUR 12:30:29 Euronext Dublin (XMSM) 2005564 191 35.84 EUR 12:30:29 Euronext Dublin (XMSM) 2005562 138 35.83 EUR 12:31:05 Euronext Dublin (XMSM) 2005837 14 35.83 EUR 12:31:05 Euronext Dublin (XMSM) 2005835 154 35.83 EUR 12:31:05 Euronext Dublin (XMSM) 2005833 270 35.83 EUR 12:31:05 Euronext Dublin (XMSM) 2005827 109 35.82 EUR 12:31:10 Euronext Dublin (XMSM) 2005927 27 35.82 EUR 12:31:10 Euronext Dublin (XMSM) 2005925 159 35.82 EUR 12:31:10 Euronext Dublin (XMSM) 2005923 231 35.83 EUR 12:33:27 Euronext Dublin (XMSM) 2007455 28 35.83 EUR 12:33:27 Euronext Dublin (XMSM) 2007453 81 35.89 EUR 12:34:42 Euronext Dublin (XMSM) 2008455 184 35.89 EUR 12:34:42 Euronext Dublin (XMSM) 2008453 187 35.89 EUR 12:34:42 Euronext Dublin (XMSM) 2008451 31 35.89 EUR 12:34:42 Euronext Dublin (XMSM) 2008449 296 35.90 EUR 12:35:51 Euronext Dublin (XMSM) 2009220 25 35.90 EUR 12:35:51 Euronext Dublin (XMSM) 2009214 240 35.90 EUR 12:35:51 Euronext Dublin (XMSM) 2009212 242 35.90 EUR 12:35:51 Euronext Dublin (XMSM) 2009208 34 35.91 EUR 12:35:51 Euronext Dublin (XMSM) 2009206 176 35.91 EUR 12:35:51 Euronext Dublin (XMSM) 2009204 50 35.91 EUR 12:35:51 Euronext Dublin (XMSM) 2009202 354 35.90 EUR 12:38:51 Euronext Dublin (XMSM) 2010926 210 35.91 EUR 12:38:51 Euronext Dublin (XMSM) 2010924 85 35.91 EUR 12:38:51 Euronext Dublin (XMSM) 2010922 285 35.91 EUR 12:38:51 Euronext Dublin (XMSM) 2010920 268 35.90 EUR 12:39:22 Euronext Dublin (XMSM) 2011236 252 35.91 EUR 12:40:44 Euronext Dublin (XMSM) 2012177 287 35.91 EUR 12:40:44 Euronext Dublin (XMSM) 2012175 242 35.95 EUR 12:42:09 Euronext Dublin (XMSM) 2013715 116 35.95 EUR 12:42:09 Euronext Dublin (XMSM) 2013708 175 35.95 EUR 12:42:09 Euronext Dublin (XMSM) 2013706 302 35.96 EUR 12:42:09 Euronext Dublin (XMSM) 2013674 115 35.98 EUR 12:44:08 Euronext Dublin (XMSM) 2015327 161 35.98 EUR 12:44:08 Euronext Dublin (XMSM) 2015325 65 35.97 EUR 12:44:08 Euronext Dublin (XMSM) 2015319 223 35.97 EUR 12:44:08 Euronext Dublin (XMSM) 2015317 60 35.97 EUR 12:44:08 Euronext Dublin (XMSM) 2015315 224 35.97 EUR 12:44:08 Euronext Dublin (XMSM) 2015313 294 36.00 EUR 12:45:51 Euronext Dublin (XMSM) 2016815 5 35.99 EUR 12:46:37 Euronext Dublin (XMSM) 2017446 175 35.99 EUR 12:46:37 Euronext Dublin (XMSM) 2017444 153 35.99 EUR 12:46:37 Euronext Dublin (XMSM) 2017442 266 36.00 EUR 12:46:37 Euronext Dublin (XMSM) 2017439 119 36.00 EUR 12:46:37 Euronext Dublin (XMSM) 2017437 209 36.00 EUR 12:46:37 Euronext Dublin (XMSM) 2017435 95 35.98 EUR 12:46:50 Euronext Dublin (XMSM) 2017693 175 35.98 EUR 12:46:50 Euronext Dublin (XMSM) 2017689 259 35.98 EUR 12:46:51 Euronext Dublin (XMSM) 2017721 13 35.98 EUR 12:46:51 Euronext Dublin (XMSM) 2017719 242 35.97 EUR 12:47:50 Euronext Dublin (XMSM) 2018581 91 35.97 EUR 12:47:52 Euronext Dublin (XMSM) 2018604 180 35.97 EUR 12:47:52 Euronext Dublin (XMSM) 2018602 284 35.97 EUR 12:49:10 Euronext Dublin (XMSM) 2019589 282 35.97 EUR 12:49:18 Euronext Dublin (XMSM) 2019662 84 35.97 EUR 12:51:45 Euronext Dublin (XMSM) 2021556 254 35.98 EUR 12:51:45 Euronext Dublin (XMSM) 2021554 284 35.98 EUR 12:52:09 Euronext Dublin (XMSM) 2021762 183 35.98 EUR 12:52:09 Euronext Dublin (XMSM) 2021756 71 35.98 EUR 12:52:09 Euronext Dublin (XMSM) 2021754 247 35.98 EUR 12:52:09 Euronext Dublin (XMSM) 2021752 20 35.97 EUR 12:53:02 Euronext Dublin (XMSM) 2022421 290 35.97 EUR 12:53:02 Euronext Dublin (XMSM) 2022419 157 35.98 EUR 12:53:02 Euronext Dublin (XMSM) 2022415 84 35.98 EUR 12:53:02 Euronext Dublin (XMSM) 2022417 283 35.97 EUR 12:53:03 Euronext Dublin (XMSM) 2022463 61 35.95 EUR 12:54:11 Euronext Dublin (XMSM) 2023349 191 35.95 EUR 12:54:11 Euronext Dublin (XMSM) 2023347 295 35.96 EUR 12:54:47 Euronext Dublin (XMSM) 2023830 335 35.98 EUR 12:56:38 Euronext Dublin (XMSM) 2025165 341 36.00 EUR 12:58:23 Euronext Dublin (XMSM) 2026582 131 36.01 EUR 12:58:23 Euronext Dublin (XMSM) 2026580 154 36.01 EUR 12:58:23 Euronext Dublin (XMSM) 2026578 276 36.01 EUR 12:58:23 Euronext Dublin (XMSM) 2026576 277 36.01 EUR 12:58:23 Euronext Dublin (XMSM) 2026574 264 36.00 EUR 12:58:32 Euronext Dublin (XMSM) 2026650 127 35.99 EUR 12:59:19 Euronext Dublin (XMSM) 2027421 154 35.99 EUR 12:59:19 Euronext Dublin (XMSM) 2027419 302 35.99 EUR 12:59:19 Euronext Dublin (XMSM) 2027398 287 35.96 EUR 13:00:10 Euronext Dublin (XMSM) 2028297 291 35.97 EUR 13:00:10 Euronext Dublin (XMSM) 2028290 264 35.99 EUR 13:01:06 Euronext Dublin (XMSM) 2029183 350 36.01 EUR 13:01:49 Euronext Dublin (XMSM) 2029770 165 36.01 EUR 13:01:49 Euronext Dublin (XMSM) 2029758 101 36.01 EUR 13:01:49 Euronext Dublin (XMSM) 2029756 621 36.01 EUR 13:01:49 Euronext Dublin (XMSM) 2029754 236 36.02 EUR 13:03:27 Euronext Dublin (XMSM) 2031073 47 36.02 EUR 13:03:27 Euronext Dublin (XMSM) 2031071 272 36.02 EUR 13:03:27 Euronext Dublin (XMSM) 2031069 300 36.01 EUR 13:03:54 Euronext Dublin (XMSM) 2031363 50 36.01 EUR 13:04:19 Euronext Dublin (XMSM) 2031678 246 36.01 EUR 13:04:19 Euronext Dublin (XMSM) 2031676 181 36.01 EUR 13:04:24 Euronext Dublin (XMSM) 2031760 102 36.01 EUR 13:04:24 Euronext Dublin (XMSM) 2031758 13 35.99 EUR 13:05:46 Euronext Dublin (XMSM) 2032935 217 35.99 EUR 13:05:46 Euronext Dublin (XMSM) 2032922 75 35.99 EUR 13:05:46 Euronext Dublin (XMSM) 2032920 2 35.99 EUR 13:06:31 Euronext Dublin (XMSM) 2033474 154 35.99 EUR 13:06:31 Euronext Dublin (XMSM) 2033472 154 35.99 EUR 13:06:31 Euronext Dublin (XMSM) 2033470 238 35.99 EUR 13:06:31 Euronext Dublin (XMSM) 2033465 286 35.98 EUR 13:06:36 Euronext Dublin (XMSM) 2033536 281 36.01 EUR 13:08:00 Euronext Dublin (XMSM) 2034604 272 36.04 EUR 13:09:48 Euronext Dublin (XMSM) 2035983 27 36.04 EUR 13:09:48 Euronext Dublin (XMSM) 2035981 226 36.04 EUR 13:09:48 Euronext Dublin (XMSM) 2035979 28 36.04 EUR 13:09:48 Euronext Dublin (XMSM) 2035977 287 36.04 EUR 13:09:57 Euronext Dublin (XMSM) 2036129 110 36.05 EUR 13:10:33 Euronext Dublin (XMSM) 2036505 147 36.05 EUR 13:10:33 Euronext Dublin (XMSM) 2036503 237 36.06 EUR 13:10:33 Euronext Dublin (XMSM) 2036501 256 36.03 EUR 13:11:12 Euronext Dublin (XMSM) 2037088 4 36.02 EUR 13:12:08 Euronext Dublin (XMSM) 2038027 145 36.03 EUR 13:12:08 Euronext Dublin (XMSM) 2038024 151 36.03 EUR 13:12:08 Euronext Dublin (XMSM) 2038022 394 36.05 EUR 13:13:48 Euronext Dublin (XMSM) 2039417 83 36.05 EUR 13:13:48 Euronext Dublin (XMSM) 2039415 85 36.04 EUR 13:13:50 Euronext Dublin (XMSM) 2039447 175 36.04 EUR 13:13:50 Euronext Dublin (XMSM) 2039445 405 36.04 EUR 13:13:50 Euronext Dublin (XMSM) 2039441 175 36.00 EUR 13:14:52 Euronext Dublin (XMSM) 2040350 28 36.00 EUR 13:14:52 Euronext Dublin (XMSM) 2040352 93 36.00 EUR 13:14:52 Euronext Dublin (XMSM) 2040348 147 36.00 EUR 13:14:52 Euronext Dublin (XMSM) 2040346 180 36.00 EUR 13:17:39 Euronext Dublin (XMSM) 2042424 132 36.00 EUR 13:17:39 Euronext Dublin (XMSM) 2042422 183 36.00 EUR 13:17:39 Euronext Dublin (XMSM) 2042420 2 36.01 EUR 13:18:51 Euronext Dublin (XMSM) 2043234 204 36.01 EUR 13:18:51 Euronext Dublin (XMSM) 2043232 28 36.01 EUR 13:18:51 Euronext Dublin (XMSM) 2043230 27 36.01 EUR 13:18:51 Euronext Dublin (XMSM) 2043228 100 36.01 EUR 13:18:51 Euronext Dublin (XMSM) 2043226 165 36.01 EUR 13:19:15 Euronext Dublin (XMSM) 2043613 45 36.01 EUR 13:19:15 Euronext Dublin (XMSM) 2043611 423 36.01 EUR 13:19:19 Euronext Dublin (XMSM) 2043739 29 36.01 EUR 13:19:19 Euronext Dublin (XMSM) 2043737 51 36.00 EUR 13:19:46 Euronext Dublin (XMSM) 2044263 92 36.00 EUR 13:19:46 Euronext Dublin (XMSM) 2044267 175 36.00 EUR 13:19:46 Euronext Dublin (XMSM) 2044265 257 36.00 EUR 13:20:10 Euronext Dublin (XMSM) 2044649 18 35.99 EUR 13:20:28 Euronext Dublin (XMSM) 2044897 276 35.99 EUR 13:20:28 Euronext Dublin (XMSM) 2044895 274 35.99 EUR 13:20:47 Euronext Dublin (XMSM) 2045196 109 35.96 EUR 13:21:32 Euronext Dublin (XMSM) 2045791 175 35.96 EUR 13:21:32 Euronext Dublin (XMSM) 2045789 131 35.96 EUR 13:21:32 Euronext Dublin (XMSM) 2045787 163 35.96 EUR 13:21:32 Euronext Dublin (XMSM) 2045785 281 35.96 EUR 13:23:20 Euronext Dublin (XMSM) 2047009 410 35.96 EUR 13:23:20 Euronext Dublin (XMSM) 2047007 240 35.97 EUR 13:24:09 Euronext Dublin (XMSM) 2047698 359 35.97 EUR 13:24:09 Euronext Dublin (XMSM) 2047692 175 35.97 EUR 13:24:47 Euronext Dublin (XMSM) 2048100 250 35.97 EUR 13:25:08 Euronext Dublin (XMSM) 2048351 55 35.97 EUR 13:25:08 Euronext Dublin (XMSM) 2048349 120 35.97 EUR 13:25:08 Euronext Dublin (XMSM) 2048353 290 35.97 EUR 13:25:23 Euronext Dublin (XMSM) 2048577 310 35.96 EUR 13:25:28 Euronext Dublin (XMSM) 2048629 65 35.96 EUR 13:25:29 Euronext Dublin (XMSM) 2048654 175 35.96 EUR 13:25:29 Euronext Dublin (XMSM) 2048652 63 35.96 EUR 13:26:45 Euronext Dublin (XMSM) 2049577 177 35.96 EUR 13:26:49 Euronext Dublin (XMSM) 2049610 291 35.95 EUR 13:27:08 Euronext Dublin (XMSM) 2049841 262 35.94 EUR 13:28:50 Euronext Dublin (XMSM) 2051846 5 35.94 EUR 13:28:50 Euronext Dublin (XMSM) 2051844 270 35.94 EUR 13:28:50 Euronext Dublin (XMSM) 2051840 121 35.91 EUR 13:30:06 Euronext Dublin (XMSM) 2053454 175 35.91 EUR 13:30:06 Euronext Dublin (XMSM) 2053452 298 35.91 EUR 13:30:06 Euronext Dublin (XMSM) 2053433 255 35.89 EUR 13:31:03 Euronext Dublin (XMSM) 2054745 293 35.88 EUR 13:31:23 Euronext Dublin (XMSM) 2055043 10 35.88 EUR 13:31:23 Euronext Dublin (XMSM) 2055041 11 35.88 EUR 13:31:23 Euronext Dublin (XMSM) 2055039 258 35.87 EUR 13:31:29 Euronext Dublin (XMSM) 2055171 30 35.87 EUR 13:31:29 Euronext Dublin (XMSM) 2055169 295 35.87 EUR 13:31:30 Euronext Dublin (XMSM) 2055178 28 35.84 EUR 13:32:46 Euronext Dublin (XMSM) 2056771 175 35.84 EUR 13:32:46 Euronext Dublin (XMSM) 2056769 283 35.83 EUR 13:32:47 Euronext Dublin (XMSM) 2056804 175 35.84 EUR 13:33:55 Euronext Dublin (XMSM) 2058100 28 35.84 EUR 13:34:01 Euronext Dublin (XMSM) 2058197 175 35.84 EUR 13:34:01 Euronext Dublin (XMSM) 2058195 175 35.84 EUR 13:34:03 Euronext Dublin (XMSM) 2058253 175 35.84 EUR 13:34:07 Euronext Dublin (XMSM) 2058313 284 35.83 EUR 13:34:16 Euronext Dublin (XMSM) 2058452 272 35.82 EUR 13:34:18 Euronext Dublin (XMSM) 2058604 60 35.78 EUR 13:35:31 Euronext Dublin (XMSM) 2059938 51 35.78 EUR 13:35:31 Euronext Dublin (XMSM) 2059936 175 35.78 EUR 13:35:31 Euronext Dublin (XMSM) 2059934 101 35.78 EUR 13:35:31 Euronext Dublin (XMSM) 2059915 154 35.78 EUR 13:35:31 Euronext Dublin (XMSM) 2059913 327 35.79 EUR 13:35:31 Euronext Dublin (XMSM) 2059883 152 35.80 EUR 13:35:31 Euronext Dublin (XMSM) 2059841 28 35.80 EUR 13:35:31 Euronext Dublin (XMSM) 2059839 50 35.80 EUR 13:35:31 Euronext Dublin (XMSM) 2059837 29 35.82 EUR 13:36:42 Euronext Dublin (XMSM) 2061837 222 35.82 EUR 13:36:42 Euronext Dublin (XMSM) 2061835 230 35.83 EUR 13:37:22 Euronext Dublin (XMSM) 2062435 113 35.83 EUR 13:37:22 Euronext Dublin (XMSM) 2062438 288 35.83 EUR 13:37:22 Euronext Dublin (XMSM) 2062418 139 35.86 EUR 13:38:39 Euronext Dublin (XMSM) 2063753 128 35.86 EUR 13:38:39 Euronext Dublin (XMSM) 2063751 257 35.86 EUR 13:38:39 Euronext Dublin (XMSM) 2063749 200 35.85 EUR 13:38:55 Euronext Dublin (XMSM) 2063884 205 35.85 EUR 13:38:55 Euronext Dublin (XMSM) 2063882 175 35.86 EUR 13:39:37 Euronext Dublin (XMSM) 2064515 118 35.86 EUR 13:40:06 Euronext Dublin (XMSM) 2064796 28 35.86 EUR 13:40:06 Euronext Dublin (XMSM) 2064794 175 35.86 EUR 13:40:06 Euronext Dublin (XMSM) 2064792 275 35.86 EUR 13:40:06 Euronext Dublin (XMSM) 2064783 247 35.87 EUR 13:41:04 Euronext Dublin (XMSM) 2065539 145 35.86 EUR 13:41:31 Euronext Dublin (XMSM) 2066466 175 35.86 EUR 13:41:31 Euronext Dublin (XMSM) 2066464 339 35.86 EUR 13:41:31 Euronext Dublin (XMSM) 2066451 41 35.87 EUR 13:43:23 Euronext Dublin (XMSM) 2067857 210 35.87 EUR 13:43:23 Euronext Dublin (XMSM) 2067855 169 35.87 EUR 13:43:23 Euronext Dublin (XMSM) 2067853 239 35.87 EUR 13:43:23 Euronext Dublin (XMSM) 2067843 179 35.87 EUR 13:43:23 Euronext Dublin (XMSM) 2067845 13 35.87 EUR 13:43:23 Euronext Dublin (XMSM) 2067847 76 35.87 EUR 13:43:23 Euronext Dublin (XMSM) 2067849 39 35.87 EUR 13:43:23 Euronext Dublin (XMSM) 2067851 269 35.86 EUR 13:43:28 Euronext Dublin (XMSM) 2067957 162 35.86 EUR 13:43:28 Euronext Dublin (XMSM) 2067950 122 35.86 EUR 13:43:28 Euronext Dublin (XMSM) 2067948 147 35.84 EUR 13:44:07 Euronext Dublin (XMSM) 2068568 213 35.88 EUR 13:45:30 Euronext Dublin (XMSM) 2069726 75 35.88 EUR 13:45:35 Euronext Dublin (XMSM) 2069795 72 35.88 EUR 13:45:35 Euronext Dublin (XMSM) 2069793 77 35.88 EUR 13:45:35 Euronext Dublin (XMSM) 2069797 49 35.88 EUR 13:45:35 Euronext Dublin (XMSM) 2069799 293 35.88 EUR 13:45:35 Euronext Dublin (XMSM) 2069790 244 35.88 EUR 13:45:35 Euronext Dublin (XMSM) 2069788 77 35.91 EUR 13:47:26 Euronext Dublin (XMSM) 2071521 154 35.91 EUR 13:47:26 Euronext Dublin (XMSM) 2071519 151 35.91 EUR 13:47:26 Euronext Dublin (XMSM) 2071517 6 35.91 EUR 13:47:26 Euronext Dublin (XMSM) 2071506 380 35.91 EUR 13:47:26 Euronext Dublin (XMSM) 2071504 257 35.91 EUR 13:47:26 Euronext Dublin (XMSM) 2071502 2 35.94 EUR 13:48:47 Euronext Dublin (XMSM) 2072712 1 35.94 EUR 13:48:53 Euronext Dublin (XMSM) 2072789 351 35.94 EUR 13:48:54 Euronext Dublin (XMSM) 2072793 1 35.94 EUR 13:48:54 Euronext Dublin (XMSM) 2072791 108 35.94 EUR 13:49:19 Euronext Dublin (XMSM) 2073116 50 35.94 EUR 13:49:19 Euronext Dublin (XMSM) 2073118 123 35.93 EUR 13:49:22 Euronext Dublin (XMSM) 2073158 76 35.93 EUR 13:49:22 Euronext Dublin (XMSM) 2073156 200 35.93 EUR 13:49:22 Euronext Dublin (XMSM) 2073154 241 35.94 EUR 13:49:22 Euronext Dublin (XMSM) 2073152 312 35.92 EUR 13:50:07 Euronext Dublin (XMSM) 2073903 249 35.91 EUR 13:50:19 Euronext Dublin (XMSM) 2074101 340 35.91 EUR 13:50:19 Euronext Dublin (XMSM) 2074099 252 35.90 EUR 13:50:28 Euronext Dublin (XMSM) 2074386 262 35.89 EUR 13:51:10 Euronext Dublin (XMSM) 2075013 285 35.89 EUR 13:51:10 Euronext Dublin (XMSM) 2075002 265 35.90 EUR 13:52:30 Euronext Dublin (XMSM) 2076182 165 35.90 EUR 13:52:30 Euronext Dublin (XMSM) 2076175 272 35.90 EUR 13:52:30 Euronext Dublin (XMSM) 2076173 102 35.90 EUR 13:52:30 Euronext Dublin (XMSM) 2076171 252 35.89 EUR 13:53:00 Euronext Dublin (XMSM) 2076543 41 35.89 EUR 13:53:49 Euronext Dublin (XMSM) 2077380 223 35.89 EUR 13:53:51 Euronext Dublin (XMSM) 2077423 28 35.89 EUR 13:53:51 Euronext Dublin (XMSM) 2077425 46 35.88 EUR 13:53:57 Euronext Dublin (XMSM) 2077502 280 35.88 EUR 13:53:58 Euronext Dublin (XMSM) 2077519 136 35.86 EUR 13:55:30 Euronext Dublin (XMSM) 2079148 175 35.86 EUR 13:55:30 Euronext Dublin (XMSM) 2079146 189 35.86 EUR 13:55:30 Euronext Dublin (XMSM) 2079143 61 35.86 EUR 13:55:30 Euronext Dublin (XMSM) 2079141 289 35.84 EUR 13:55:36 Euronext Dublin (XMSM) 2079266 143 35.85 EUR 13:56:34 Euronext Dublin (XMSM) 2080022 145 35.85 EUR 13:56:34 Euronext Dublin (XMSM) 2080020 289 35.86 EUR 13:57:15 Euronext Dublin (XMSM) 2080483 133 35.86 EUR 13:59:04 Euronext Dublin (XMSM) 2081898 154 35.86 EUR 13:59:07 Euronext Dublin (XMSM) 2081989 161 35.86 EUR 13:59:07 Euronext Dublin (XMSM) 2081961 279 35.86 EUR 13:59:07 Euronext Dublin (XMSM) 2081959 104 35.85 EUR 13:59:10 Euronext Dublin (XMSM) 2082184 182 35.85 EUR 13:59:10 Euronext Dublin (XMSM) 2082182 244 35.82 EUR 14:00:13 Euronext Dublin (XMSM) 2083212 289 35.82 EUR 14:00:13 Euronext Dublin (XMSM) 2083192 255 35.79 EUR 14:00:52 Euronext Dublin (XMSM) 2083937 275 35.78 EUR 14:02:08 Euronext Dublin (XMSM) 2085255 12 35.77 EUR 14:02:09 Euronext Dublin (XMSM) 2085296 275 35.77 EUR 14:02:28 Euronext Dublin (XMSM) 2085633 189 35.79 EUR 14:03:48 Euronext Dublin (XMSM) 2086940 354 35.79 EUR 14:03:48 Euronext Dublin (XMSM) 2086938 175 35.80 EUR 14:05:01 Euronext Dublin (XMSM) 2088190 194 35.80 EUR 14:05:21 Euronext Dublin (XMSM) 2088557 122 35.80 EUR 14:05:21 Euronext Dublin (XMSM) 2088555 205 35.79 EUR 14:05:26 Euronext Dublin (XMSM) 2088640 196 35.79 EUR 14:05:26 Euronext Dublin (XMSM) 2088642 72 35.85 EUR 14:07:13 Euronext Dublin (XMSM) 2090739 3 35.85 EUR 14:07:15 Euronext Dublin (XMSM) 2090756 28 35.87 EUR 14:07:47 Euronext Dublin (XMSM) 2091348 743 35.88 EUR 14:07:57 Euronext Dublin (XMSM) 2091442 145 35.88 EUR 14:07:57 Euronext Dublin (XMSM) 2091440 175 35.88 EUR 14:07:58 Euronext Dublin (XMSM) 2091469 132 35.87 EUR 14:08:24 Euronext Dublin (XMSM) 2091861 174 35.87 EUR 14:08:24 Euronext Dublin (XMSM) 2091859 254 35.87 EUR 14:08:24 Euronext Dublin (XMSM) 2091848 271 35.87 EUR 14:08:24 Euronext Dublin (XMSM) 2091846 257 35.85 EUR 14:08:37 Euronext Dublin (XMSM) 2092012 242 35.86 EUR 14:09:56 Euronext Dublin (XMSM) 2093096 322 35.85 EUR 14:10:07 Euronext Dublin (XMSM) 2093370 28 35.86 EUR 14:12:19 Euronext Dublin (XMSM) 2095462 175 35.86 EUR 14:12:19 Euronext Dublin (XMSM) 2095460 108 35.86 EUR 14:12:19 Euronext Dublin (XMSM) 2095458 247 35.86 EUR 14:12:19 Euronext Dublin (XMSM) 2095452 240 35.86 EUR 14:12:19 Euronext Dublin (XMSM) 2095454 288 35.86 EUR 14:12:19 Euronext Dublin (XMSM) 2095456 90 35.85 EUR 14:12:26 Euronext Dublin (XMSM) 2095617 175 35.85 EUR 14:12:26 Euronext Dublin (XMSM) 2095615 329 35.85 EUR 14:12:26 Euronext Dublin (XMSM) 2095608 276 35.86 EUR 14:13:48 Euronext Dublin (XMSM) 2096922 28 35.85 EUR 14:13:58 Euronext Dublin (XMSM) 2097045 180 35.85 EUR 14:13:58 Euronext Dublin (XMSM) 2097043 326 35.85 EUR 14:13:58 Euronext Dublin (XMSM) 2097028 10 35.84 EUR 14:14:23 Euronext Dublin (XMSM) 2097513 239 35.84 EUR 14:14:23 Euronext Dublin (XMSM) 2097511 50 35.83 EUR 14:14:48 Euronext Dublin (XMSM) 2097865 204 35.83 EUR 14:14:48 Euronext Dublin (XMSM) 2097867 175 35.81 EUR 14:15:23 Euronext Dublin (XMSM) 2098462 285 35.81 EUR 14:15:23 Euronext Dublin (XMSM) 2098455 170 35.82 EUR 14:17:23 Euronext Dublin (XMSM) 2100857 15 35.82 EUR 14:17:23 Euronext Dublin (XMSM) 2100855 88 35.82 EUR 14:17:23 Euronext Dublin (XMSM) 2100853 256 35.82 EUR 14:17:23 Euronext Dublin (XMSM) 2100851 251 35.81 EUR 14:17:28 Euronext Dublin (XMSM) 2100934 178 35.81 EUR 14:17:28 Euronext Dublin (XMSM) 2100928 222 35.81 EUR 14:17:28 Euronext Dublin (XMSM) 2100925 175 35.82 EUR 14:18:48 Euronext Dublin (XMSM) 2102032 86 35.82 EUR 14:18:48 Euronext Dublin (XMSM) 2102034 170 35.82 EUR 14:18:48 Euronext Dublin (XMSM) 2102021 164 35.82 EUR 14:18:48 Euronext Dublin (XMSM) 2102019 279 35.82 EUR 14:18:48 Euronext Dublin (XMSM) 2102005 288 35.82 EUR 14:20:15 Euronext Dublin (XMSM) 2103576 28 35.82 EUR 14:20:26 Euronext Dublin (XMSM) 2103773 77 35.82 EUR 14:20:26 Euronext Dublin (XMSM) 2103771 27 35.82 EUR 14:20:26 Euronext Dublin (XMSM) 2103769 106 35.82 EUR 14:20:26 Euronext Dublin (XMSM) 2103767 28 35.82 EUR 14:20:26 Euronext Dublin (XMSM) 2103765 154 35.81 EUR 14:21:00 Euronext Dublin (XMSM) 2104226 28 35.81 EUR 14:21:00 Euronext Dublin (XMSM) 2104224 272 35.81 EUR 14:21:00 Euronext Dublin (XMSM) 2104220 79 35.81 EUR 14:21:15 Euronext Dublin (XMSM) 2104576 211 35.81 EUR 14:21:15 Euronext Dublin (XMSM) 2104574 86 35.81 EUR 14:22:10 Euronext Dublin (XMSM) 2105549 154 35.81 EUR 14:22:10 Euronext Dublin (XMSM) 2105547 239 35.81 EUR 14:22:10 Euronext Dublin (XMSM) 2105516 255 35.80 EUR 14:22:13 Euronext Dublin (XMSM) 2105619 159 35.77 EUR 14:23:01 Euronext Dublin (XMSM) 2106514 286 35.78 EUR 14:23:01 Euronext Dublin (XMSM) 2106416 82 35.77 EUR 14:23:04 Euronext Dublin (XMSM) 2106636 13 35.77 EUR 14:23:04 Euronext Dublin (XMSM) 2106634 70 35.76 EUR 14:24:20 Euronext Dublin (XMSM) 2108274 223 35.76 EUR 14:24:20 Euronext Dublin (XMSM) 2108272 152 35.75 EUR 14:24:21 Euronext Dublin (XMSM) 2108279 50 35.75 EUR 14:24:21 Euronext Dublin (XMSM) 2108277 175 35.75 EUR 14:25:00 Euronext Dublin (XMSM) 2108811 296 35.75 EUR 14:25:00 Euronext Dublin (XMSM) 2108802 289 35.74 EUR 14:26:33 Euronext Dublin (XMSM) 2110758 152 35.74 EUR 14:26:33 Euronext Dublin (XMSM) 2110756 2 35.74 EUR 14:26:33 Euronext Dublin (XMSM) 2110754 50 35.74 EUR 14:26:51 Euronext Dublin (XMSM) 2111053 3 35.74 EUR 14:26:51 Euronext Dublin (XMSM) 2111051 296 35.73 EUR 14:26:53 Euronext Dublin (XMSM) 2111129 270 35.73 EUR 14:26:53 Euronext Dublin (XMSM) 2111127 243 35.73 EUR 14:26:53 Euronext Dublin (XMSM) 2111125 288 35.72 EUR 14:27:07 Euronext Dublin (XMSM) 2111418 158 35.70 EUR 14:27:30 Euronext Dublin (XMSM) 2112030 98 35.70 EUR 14:27:30 Euronext Dublin (XMSM) 2112028 260 35.71 EUR 14:28:22 Euronext Dublin (XMSM) 2113072 151 35.70 EUR 14:28:39 Euronext Dublin (XMSM) 2113391 328 35.70 EUR 14:28:39 Euronext Dublin (XMSM) 2113368 287 35.70 EUR 14:29:38 Euronext Dublin (XMSM) 2114464 274 35.78 EUR 14:30:15 Euronext Dublin (XMSM) 2119059 175 35.78 EUR 14:30:19 Euronext Dublin (XMSM) 2119206 74 35.78 EUR 14:30:19 Euronext Dublin (XMSM) 2119210 50 35.78 EUR 14:30:19 Euronext Dublin (XMSM) 2119208 25 35.77 EUR 14:30:19 Euronext Dublin (XMSM) 2119203 164 35.78 EUR 14:30:19 Euronext Dublin (XMSM) 2119201 174 35.77 EUR 14:30:19 Euronext Dublin (XMSM) 2119199 103 35.78 EUR 14:30:19 Euronext Dublin (XMSM) 2119197 28 35.79 EUR 14:30:31 Euronext Dublin (XMSM) 2119792 256 35.78 EUR 14:30:31 Euronext Dublin (XMSM) 2119790 275 35.85 EUR 14:30:56 Euronext Dublin (XMSM) 2120874 281 35.85 EUR 14:30:56 Euronext Dublin (XMSM) 2120872 227 35.85 EUR 14:30:56 Euronext Dublin (XMSM) 2120870 106 35.85 EUR 14:30:56 Euronext Dublin (XMSM) 2120868 311 35.86 EUR 14:31:02 Euronext Dublin (XMSM) 2121335 258 35.87 EUR 14:31:09 Euronext Dublin (XMSM) 2121806 66 35.87 EUR 14:31:09 Euronext Dublin (XMSM) 2121804 66 35.87 EUR 14:31:12 Euronext Dublin (XMSM) 2121883 175 35.87 EUR 14:31:12 Euronext Dublin (XMSM) 2121881 280 35.89 EUR 14:31:17 Euronext Dublin (XMSM) 2122037 275 35.89 EUR 14:31:17 Euronext Dublin (XMSM) 2122035 270 35.89 EUR 14:31:19 Euronext Dublin (XMSM) 2122087 8 35.89 EUR 14:31:19 Euronext Dublin (XMSM) 2122089 291 35.89 EUR 14:31:19 Euronext Dublin (XMSM) 2122085 278 35.88 EUR 14:31:21 Euronext Dublin (XMSM) 2122183 242 35.86 EUR 14:31:24 Euronext Dublin (XMSM) 2122521 17 35.85 EUR 14:31:26 Euronext Dublin (XMSM) 2122602 230 35.85 EUR 14:31:26 Euronext Dublin (XMSM) 2122600 232 35.83 EUR 14:31:28 Euronext Dublin (XMSM) 2122687 240 35.83 EUR 14:31:28 Euronext Dublin (XMSM) 2122672 37 35.83 EUR 14:31:29 Euronext Dublin (XMSM) 2122796 271 35.82 EUR 14:31:39 Euronext Dublin (XMSM) 2123247 267 35.82 EUR 14:31:39 Euronext Dublin (XMSM) 2123212 261 35.82 EUR 14:31:57 Euronext Dublin (XMSM) 2123933 279 35.81 EUR 14:32:00 Euronext Dublin (XMSM) 2124083 101 35.81 EUR 14:32:00 Euronext Dublin (XMSM) 2124069 174 35.81 EUR 14:32:00 Euronext Dublin (XMSM) 2124067 257 35.87 EUR 14:32:47 Euronext Dublin (XMSM) 2125871 28 35.86 EUR 14:32:52 Euronext Dublin (XMSM) 2125983 293 35.87 EUR 14:33:01 Euronext Dublin (XMSM) 2126218 13 35.86 EUR 14:33:02 Euronext Dublin (XMSM) 2126258 350 35.86 EUR 14:33:02 Euronext Dublin (XMSM) 2126256 254 35.86 EUR 14:33:02 Euronext Dublin (XMSM) 2126227 210 35.87 EUR 14:33:02 Euronext Dublin (XMSM) 2126220 272 35.85 EUR 14:33:07 Euronext Dublin (XMSM) 2126390 337 35.85 EUR 14:33:07 Euronext Dublin (XMSM) 2126371 28 35.84 EUR 14:33:29 Euronext Dublin (XMSM) 2126966 50 35.84 EUR 14:33:29 Euronext Dublin (XMSM) 2126964 125 35.84 EUR 14:33:29 Euronext Dublin (XMSM) 2126962 175 35.84 EUR 14:33:39 Euronext Dublin (XMSM) 2127193 290 35.83 EUR 14:33:41 Euronext Dublin (XMSM) 2127284 285 35.83 EUR 14:33:41 Euronext Dublin (XMSM) 2127282 279 35.83 EUR 14:33:58 Euronext Dublin (XMSM) 2127842 122 35.82 EUR 14:34:30 Euronext Dublin (XMSM) 2128894 28 35.82 EUR 14:34:30 Euronext Dublin (XMSM) 2128890 35 35.82 EUR 14:34:30 Euronext Dublin (XMSM) 2128892 465 35.81 EUR 14:34:31 Euronext Dublin (XMSM) 2128927 13 35.81 EUR 14:34:31 Euronext Dublin (XMSM) 2128925 7 35.80 EUR 14:34:39 Euronext Dublin (XMSM) 2129211 195 35.80 EUR 14:34:46 Euronext Dublin (XMSM) 2129414 88 35.80 EUR 14:34:46 Euronext Dublin (XMSM) 2129412 45 35.80 EUR 14:34:46 Euronext Dublin (XMSM) 2129410 280 35.79 EUR 14:34:57 Euronext Dublin (XMSM) 2129843 82 35.79 EUR 14:34:57 Euronext Dublin (XMSM) 2129841 28 35.78 EUR 14:35:04 Euronext Dublin (XMSM) 2130176 343 35.78 EUR 14:35:04 Euronext Dublin (XMSM) 2130174 152 35.79 EUR 14:35:35 Euronext Dublin (XMSM) 2131430 175 35.79 EUR 14:35:39 Euronext Dublin (XMSM) 2131599 29 35.79 EUR 14:36:05 Euronext Dublin (XMSM) 2132385 114 35.79 EUR 14:36:05 Euronext Dublin (XMSM) 2132376 104 35.80 EUR 14:36:17 Euronext Dublin (XMSM) 2132999 140 35.80 EUR 14:36:17 Euronext Dublin (XMSM) 2132997 175 35.80 EUR 14:36:17 Euronext Dublin (XMSM) 2132995 310 35.80 EUR 14:36:17 Euronext Dublin (XMSM) 2132992 151 35.78 EUR 14:36:21 Euronext Dublin (XMSM) 2133239 114 35.78 EUR 14:36:21 Euronext Dublin (XMSM) 2133237 89 35.79 EUR 14:36:21 Euronext Dublin (XMSM) 2133196 175 35.79 EUR 14:36:21 Euronext Dublin (XMSM) 2133194 264 35.80 EUR 14:36:21 Euronext Dublin (XMSM) 2133183 104 35.80 EUR 14:36:21 Euronext Dublin (XMSM) 2133181 154 35.75 EUR 14:37:03 Euronext Dublin (XMSM) 2134605 81 35.75 EUR 14:37:03 Euronext Dublin (XMSM) 2134607 88 35.75 EUR 14:37:03 Euronext Dublin (XMSM) 2134609 60 35.75 EUR 14:37:03 Euronext Dublin (XMSM) 2134602 222 35.75 EUR 14:37:03 Euronext Dublin (XMSM) 2134600 175 35.74 EUR 14:37:11 Euronext Dublin (XMSM) 2134763 28 35.74 EUR 14:37:22 Euronext Dublin (XMSM) 2135227 175 35.74 EUR 14:37:22 Euronext Dublin (XMSM) 2135225 175 35.74 EUR 14:37:28 Euronext Dublin (XMSM) 2135406 281 35.74 EUR 14:37:32 Euronext Dublin (XMSM) 2135527 275 35.74 EUR 14:37:33 Euronext Dublin (XMSM) 2135552 175 35.73 EUR 14:38:23 Euronext Dublin (XMSM) 2137510 28 35.73 EUR 14:38:53 Euronext Dublin (XMSM) 2138461 182 35.73 EUR 14:38:53 Euronext Dublin (XMSM) 2138459 43 35.73 EUR 14:38:53 Euronext Dublin (XMSM) 2138457 79 35.73 EUR 14:38:53 Euronext Dublin (XMSM) 2138455 67 35.74 EUR 14:39:04 Euronext Dublin (XMSM) 2138773 553 35.76 EUR 14:39:16 Euronext Dublin (XMSM) 2139117 288 35.76 EUR 14:39:24 Euronext Dublin (XMSM) 2139328 122 35.78 EUR 14:39:43 Euronext Dublin (XMSM) 2139807 154 35.78 EUR 14:39:43 Euronext Dublin (XMSM) 2139805 132 35.78 EUR 14:39:43 Euronext Dublin (XMSM) 2139803 134 35.78 EUR 14:39:43 Euronext Dublin (XMSM) 2139801 175 35.82 EUR 14:40:10 Euronext Dublin (XMSM) 2140764 173 35.82 EUR 14:40:10 Euronext Dublin (XMSM) 2140762 175 35.82 EUR 14:40:10 Euronext Dublin (XMSM) 2140760 248 35.83 EUR 14:40:29 Euronext Dublin (XMSM) 2141590 272 35.84 EUR 14:40:29 Euronext Dublin (XMSM) 2141588 310 35.83 EUR 14:40:37 Euronext Dublin (XMSM) 2141850 14 35.83 EUR 14:40:44 Euronext Dublin (XMSM) 2142080 250 35.83 EUR 14:40:44 Euronext Dublin (XMSM) 2142078 241 35.83 EUR 14:40:44 Euronext Dublin (XMSM) 2142076 240 35.83 EUR 14:40:44 Euronext Dublin (XMSM) 2142074 152 35.84 EUR 14:41:14 Euronext Dublin (XMSM) 2143042 133 35.84 EUR 14:41:14 Euronext Dublin (XMSM) 2143044 180 35.86 EUR 14:41:46 Euronext Dublin (XMSM) 2144153 295 35.86 EUR 14:41:46 Euronext Dublin (XMSM) 2144143 274 35.85 EUR 14:41:51 Euronext Dublin (XMSM) 2144325 274 35.84 EUR 14:41:53 Euronext Dublin (XMSM) 2144383 87 35.83 EUR 14:42:07 Euronext Dublin (XMSM) 2144930 50 35.83 EUR 14:42:07 Euronext Dublin (XMSM) 2144928 14 35.83 EUR 14:42:07 Euronext Dublin (XMSM) 2144926 175 35.83 EUR 14:42:07 Euronext Dublin (XMSM) 2144924 305 35.83 EUR 14:42:07 Euronext Dublin (XMSM) 2144916 180 35.84 EUR 14:42:31 Euronext Dublin (XMSM) 2145769 156 35.83 EUR 14:42:46 Euronext Dublin (XMSM) 2146155 175 35.83 EUR 14:42:46 Euronext Dublin (XMSM) 2146153 283 35.83 EUR 14:42:46 Euronext Dublin (XMSM) 2146147 262 35.82 EUR 14:43:05 Euronext Dublin (XMSM) 2146595 238 35.82 EUR 14:43:46 Euronext Dublin (XMSM) 2147770 28 35.82 EUR 14:44:04 Euronext Dublin (XMSM) 2148152 40 35.82 EUR 14:44:04 Euronext Dublin (XMSM) 2148150 150 35.82 EUR 14:44:04 Euronext Dublin (XMSM) 2148148 190 35.82 EUR 14:44:17 Euronext Dublin (XMSM) 2148562 102 35.82 EUR 14:44:17 Euronext Dublin (XMSM) 2148546 230 35.82 EUR 14:44:17 Euronext Dublin (XMSM) 2148544 226 35.82 EUR 14:44:17 Euronext Dublin (XMSM) 2148536 49 35.82 EUR 14:44:17 Euronext Dublin (XMSM) 2148534 248 35.82 EUR 14:44:17 Euronext Dublin (XMSM) 2148499 284 35.80 EUR 14:44:25 Euronext Dublin (XMSM) 2148796 255 35.79 EUR 14:44:33 Euronext Dublin (XMSM) 2148924 348 35.85 EUR 14:45:44 Euronext Dublin (XMSM) 2150867 280 35.85 EUR 14:45:44 Euronext Dublin (XMSM) 2150839 280 35.84 EUR 14:45:46 Euronext Dublin (XMSM) 2150980 175 35.84 EUR 14:45:47 Euronext Dublin (XMSM) 2150992 28 35.84 EUR 14:45:50 Euronext Dublin (XMSM) 2151053 175 35.84 EUR 14:45:50 Euronext Dublin (XMSM) 2151051 252 35.84 EUR 14:46:08 Euronext Dublin (XMSM) 2151577 77 35.84 EUR 14:46:08 Euronext Dublin (XMSM) 2151570 175 35.84 EUR 14:46:08 Euronext Dublin (XMSM) 2151568 255 35.83 EUR 14:46:08 Euronext Dublin (XMSM) 2151565 241 35.82 EUR 14:46:40 Euronext Dublin (XMSM) 2152473 235 35.82 EUR 14:46:58 Euronext Dublin (XMSM) 2153163 43 35.82 EUR 14:46:58 Euronext Dublin (XMSM) 2153161 294 35.81 EUR 14:47:05 Euronext Dublin (XMSM) 2153390 335 35.81 EUR 14:47:05 Euronext Dublin (XMSM) 2153386 37 35.84 EUR 14:47:42 Euronext Dublin (XMSM) 2155095 222 35.84 EUR 14:47:42 Euronext Dublin (XMSM) 2155093 128 35.84 EUR 14:48:04 Euronext Dublin (XMSM) 2155684 120 35.84 EUR 14:48:04 Euronext Dublin (XMSM) 2155680 14 35.84 EUR 14:48:04 Euronext Dublin (XMSM) 2155682 292 35.87 EUR 14:48:28 Euronext Dublin (XMSM) 2156615 154 35.87 EUR 14:48:32 Euronext Dublin (XMSM) 2156698 267 35.87 EUR 14:48:32 Euronext Dublin (XMSM) 2156695 4 35.87 EUR 14:48:47 Euronext Dublin (XMSM) 2157097 704 35.87 EUR 14:48:47 Euronext Dublin (XMSM) 2157095 238 35.86 EUR 14:48:49 Euronext Dublin (XMSM) 2157143 271 35.82 EUR 14:49:27 Euronext Dublin (XMSM) 2158355 154 35.83 EUR 14:49:51 Euronext Dublin (XMSM) 2159069 28 35.83 EUR 14:49:51 Euronext Dublin (XMSM) 2159067 154 35.82 EUR 14:49:51 Euronext Dublin (XMSM) 2159063 345 35.82 EUR 14:49:58 Euronext Dublin (XMSM) 2159262 298 35.82 EUR 14:49:59 Euronext Dublin (XMSM) 2159301 267 35.81 EUR 14:50:07 Euronext Dublin (XMSM) 2159623 254 35.80 EUR 14:50:28 Euronext Dublin (XMSM) 2160370 49 35.80 EUR 14:51:01 Euronext Dublin (XMSM) 2161323 280 35.84 EUR 14:51:25 Euronext Dublin (XMSM) 2162309 210 35.83 EUR 14:51:29 Euronext Dublin (XMSM) 2162476 180 35.83 EUR 14:51:29 Euronext Dublin (XMSM) 2162473 68 35.83 EUR 14:51:29 Euronext Dublin (XMSM) 2162471 279 35.83 EUR 14:51:29 Euronext Dublin (XMSM) 2162469 12 35.82 EUR 14:51:38 Euronext Dublin (XMSM) 2162860 252 35.83 EUR 14:51:57 Euronext Dublin (XMSM) 2163405 49 35.83 EUR 14:51:57 Euronext Dublin (XMSM) 2163403 249 35.83 EUR 14:51:57 Euronext Dublin (XMSM) 2163400 115 35.82 EUR 14:52:10 Euronext Dublin (XMSM) 2163752 181 35.82 EUR 14:52:10 Euronext Dublin (XMSM) 2163750 106 35.84 EUR 14:53:08 Euronext Dublin (XMSM) 2165445 154 35.84 EUR 14:53:08 Euronext Dublin (XMSM) 2165443 28 35.84 EUR 14:53:08 Euronext Dublin (XMSM) 2165441 45 35.84 EUR 14:53:08 Euronext Dublin (XMSM) 2165432 215 35.84 EUR 14:53:08 Euronext Dublin (XMSM) 2165434 237 35.84 EUR 14:53:08 Euronext Dublin (XMSM) 2165436 85 35.87 EUR 14:53:59 Euronext Dublin (XMSM) 2167053 7 35.87 EUR 14:53:59 Euronext Dublin (XMSM) 2167038 175 35.87 EUR 14:54:00 Euronext Dublin (XMSM) 2167077 180 35.87 EUR 14:54:02 Euronext Dublin (XMSM) 2167151 296 35.87 EUR 14:54:02 Euronext Dublin (XMSM) 2167149 108 35.86 EUR 14:54:04 Euronext Dublin (XMSM) 2167243 161 35.86 EUR 14:54:04 Euronext Dublin (XMSM) 2167241 108 35.86 EUR 14:54:04 Euronext Dublin (XMSM) 2167239 46 35.85 EUR 14:54:26 Euronext Dublin (XMSM) 2167902 250 35.85 EUR 14:54:26 Euronext Dublin (XMSM) 2167900 266 35.86 EUR 14:55:00 Euronext Dublin (XMSM) 2168944 175 35.86 EUR 14:55:00 Euronext Dublin (XMSM) 2168934 116 35.86 EUR 14:55:00 Euronext Dublin (XMSM) 2168936 146 35.85 EUR 14:55:12 Euronext Dublin (XMSM) 2169427 150 35.85 EUR 14:55:12 Euronext Dublin (XMSM) 2169425 224 35.83 EUR 14:55:28 Euronext Dublin (XMSM) 2170153 49 35.83 EUR 14:55:28 Euronext Dublin (XMSM) 2170151 169 35.83 EUR 14:55:28 Euronext Dublin (XMSM) 2170144 47 35.83 EUR 14:55:28 Euronext Dublin (XMSM) 2170138 36 35.83 EUR 14:55:30 Euronext Dublin (XMSM) 2170196 292 35.82 EUR 14:55:55 Euronext Dublin (XMSM) 2170970 198 35.80 EUR 14:56:02 Euronext Dublin (XMSM) 2171402 86 35.80 EUR 14:56:10 Euronext Dublin (XMSM) 2171716 177 35.84 EUR 14:57:28 Euronext Dublin (XMSM) 2174972 154 35.84 EUR 14:57:28 Euronext Dublin (XMSM) 2174970 263 35.83 EUR 14:57:28 Euronext Dublin (XMSM) 2174968 88 35.84 EUR 14:57:28 Euronext Dublin (XMSM) 2174959 175 35.84 EUR 14:57:28 Euronext Dublin (XMSM) 2174957 100 35.87 EUR 14:58:32 Euronext Dublin (XMSM) 2177259 84 35.87 EUR 14:58:32 Euronext Dublin (XMSM) 2177257 92 35.87 EUR 14:58:32 Euronext Dublin (XMSM) 2177250 1 35.87 EUR 14:58:32 Euronext Dublin (XMSM) 2177240 16 35.87 EUR 14:58:32 Euronext Dublin (XMSM) 2177238 299 35.88 EUR 14:58:34 Euronext Dublin (XMSM) 2177308 28 35.88 EUR 14:58:48 Euronext Dublin (XMSM) 2177613 175 35.88 EUR 14:58:48 Euronext Dublin (XMSM) 2177611 108 35.88 EUR 14:58:48 Euronext Dublin (XMSM) 2177609 69 35.88 EUR 14:58:48 Euronext Dublin (XMSM) 2177607 64 35.88 EUR 14:58:48 Euronext Dublin (XMSM) 2177605 377 35.87 EUR 14:58:57 Euronext Dublin (XMSM) 2177787 56 35.87 EUR 14:58:57 Euronext Dublin (XMSM) 2177782 244 35.87 EUR 14:58:57 Euronext Dublin (XMSM) 2177784 155 35.86 EUR 14:59:10 Euronext Dublin (XMSM) 2178413 83 35.86 EUR 14:59:10 Euronext Dublin (XMSM) 2178398 92 35.86 EUR 14:59:10 Euronext Dublin (XMSM) 2178396 22 35.86 EUR 14:59:10 Euronext Dublin (XMSM) 2178287 22 35.86 EUR 14:59:10 Euronext Dublin (XMSM) 2178277 130 35.86 EUR 14:59:10 Euronext Dublin (XMSM) 2178275 289 35.87 EUR 14:59:53 Euronext Dublin (XMSM) 2179705 115 35.85 EUR 15:00:10 Euronext Dublin (XMSM) 2183067 175 35.85 EUR 15:00:10 Euronext Dublin (XMSM) 2183065 221 35.85 EUR 15:00:10 Euronext Dublin (XMSM) 2183055 74 35.85 EUR 15:00:10 Euronext Dublin (XMSM) 2183053 128 35.83 EUR 15:00:30 Euronext Dublin (XMSM) 2184346 54 35.83 EUR 15:00:31 Euronext Dublin (XMSM) 2184556 145 35.83 EUR 15:00:31 Euronext Dublin (XMSM) 2184504 223 35.83 EUR 15:00:32 Euronext Dublin (XMSM) 2184637 269 35.82 EUR 15:00:35 Euronext Dublin (XMSM) 2184772 9 35.81 EUR 15:00:41 Euronext Dublin (XMSM) 2185120 128 35.81 EUR 15:00:41 Euronext Dublin (XMSM) 2185118 113 35.81 EUR 15:00:41 Euronext Dublin (XMSM) 2185115 19 35.78 EUR 15:01:34 Euronext Dublin (XMSM) 2187872 4 35.79 EUR 15:01:38 Euronext Dublin (XMSM) 2188030 3 35.79 EUR 15:01:38 Euronext Dublin (XMSM) 2188028 28 35.82 EUR 15:02:03 Euronext Dublin (XMSM) 2188792 54 35.83 EUR 15:02:04 Euronext Dublin (XMSM) 2188917 250 35.83 EUR 15:02:04 Euronext Dublin (XMSM) 2188915 175 35.83 EUR 15:02:04 Euronext Dublin (XMSM) 2188892 175 35.83 EUR 15:02:04 Euronext Dublin (XMSM) 2188884 266 35.82 EUR 15:02:06 Euronext Dublin (XMSM) 2189154 312 35.82 EUR 15:02:06 Euronext Dublin (XMSM) 2189024 235 35.80 EUR 15:02:11 Euronext Dublin (XMSM) 2189575 30 35.80 EUR 15:02:11 Euronext Dublin (XMSM) 2189573 79 35.80 EUR 15:02:11 Euronext Dublin (XMSM) 2189458 205 35.80 EUR 15:02:11 Euronext Dublin (XMSM) 2189456 257 35.78 EUR 15:02:14 Euronext Dublin (XMSM) 2190074 241 35.76 EUR 15:02:55 Euronext Dublin (XMSM) 2192787 185 35.76 EUR 15:02:55 Euronext Dublin (XMSM) 2192785 27 35.75 EUR 15:03:18 Euronext Dublin (XMSM) 2194161 254 35.75 EUR 15:03:18 Euronext Dublin (XMSM) 2194096 158 35.75 EUR 15:03:19 Euronext Dublin (XMSM) 2194223 17 35.75 EUR 15:03:19 Euronext Dublin (XMSM) 2194219 258 35.75 EUR 15:03:19 Euronext Dublin (XMSM) 2194205 13 35.75 EUR 15:03:19 Euronext Dublin (XMSM) 2194203 220 35.76 EUR 15:03:59 Euronext Dublin (XMSM) 2195928 288 35.76 EUR 15:03:59 Euronext Dublin (XMSM) 2195926 256 35.76 EUR 15:03:59 Euronext Dublin (XMSM) 2195924 187 35.75 EUR 15:04:07 Euronext Dublin (XMSM) 2196456 28 35.75 EUR 15:04:07 Euronext Dublin (XMSM) 2196454 62 35.75 EUR 15:04:07 Euronext Dublin (XMSM) 2196452 313 35.75 EUR 15:04:07 Euronext Dublin (XMSM) 2196445 50 35.75 EUR 15:04:51 Euronext Dublin (XMSM) 2198048 220 35.75 EUR 15:04:51 Euronext Dublin (XMSM) 2198046 186 35.75 EUR 15:04:51 Euronext Dublin (XMSM) 2198044 94 35.75 EUR 15:04:51 Euronext Dublin (XMSM) 2198042 255 35.76 EUR 15:05:23 Euronext Dublin (XMSM) 2199603 50 35.75 EUR 15:05:30 Euronext Dublin (XMSM) 2199790 181 35.75 EUR 15:05:30 Euronext Dublin (XMSM) 2199788 181 35.75 EUR 15:05:30 Euronext Dublin (XMSM) 2199786 138 35.75 EUR 15:05:30 Euronext Dublin (XMSM) 2199784 277 35.74 EUR 15:05:32 Euronext Dublin (XMSM) 2199868 288 35.74 EUR 15:05:32 Euronext Dublin (XMSM) 2199863 121 35.72 EUR 15:06:00 Euronext Dublin (XMSM) 2201189 287 35.79 EUR 15:06:37 Euronext Dublin (XMSM) 2203081 72 35.79 EUR 15:06:37 Euronext Dublin (XMSM) 2203074 175 35.79 EUR 15:06:37 Euronext Dublin (XMSM) 2203072 31 35.79 EUR 15:06:37 Euronext Dublin (XMSM) 2203070 246 35.78 EUR 15:06:38 Euronext Dublin (XMSM) 2203118 106 35.78 EUR 15:06:40 Euronext Dublin (XMSM) 2203198 155 35.78 EUR 15:06:40 Euronext Dublin (XMSM) 2203195 278 35.76 EUR 15:06:43 Euronext Dublin (XMSM) 2203299 280 35.77 EUR 15:07:12 Euronext Dublin (XMSM) 2204179 196 35.77 EUR 15:07:12 Euronext Dublin (XMSM) 2204173 69 35.77 EUR 15:07:12 Euronext Dublin (XMSM) 2204171 92 35.75 EUR 15:07:44 Euronext Dublin (XMSM) 2205173 58 35.76 EUR 15:07:44 Euronext Dublin (XMSM) 2205124 260 35.76 EUR 15:07:44 Euronext Dublin (XMSM) 2205122 260 35.76 EUR 15:07:44 Euronext Dublin (XMSM) 2205111 184 35.75 EUR 15:07:59 Euronext Dublin (XMSM) 2205605 253 35.80 EUR 15:08:52 Euronext Dublin (XMSM) 2207898 92 35.78 EUR 15:08:55 Euronext Dublin (XMSM) 2208094 82 35.79 EUR 15:08:55 Euronext Dublin (XMSM) 2208083 311 35.79 EUR 15:08:55 Euronext Dublin (XMSM) 2208081 259 35.80 EUR 15:09:16 Euronext Dublin (XMSM) 2208730 259 35.81 EUR 15:09:16 Euronext Dublin (XMSM) 2208725 256 35.80 EUR 15:09:27 Euronext Dublin (XMSM) 2209018 296 35.80 EUR 15:09:27 Euronext Dublin (XMSM) 2208993 20 35.80 EUR 15:09:56 Euronext Dublin (XMSM) 2209837 250 35.80 EUR 15:09:56 Euronext Dublin (XMSM) 2209835 20 35.80 EUR 15:09:56 Euronext Dublin (XMSM) 2209833 294 35.79 EUR 15:10:04 Euronext Dublin (XMSM) 2210205 190 35.78 EUR 15:10:14 Euronext Dublin (XMSM) 2210833 92 35.78 EUR 15:10:14 Euronext Dublin (XMSM) 2210831 42 35.77 EUR 15:10:54 Euronext Dublin (XMSM) 2212195 223 35.77 EUR 15:10:54 Euronext Dublin (XMSM) 2212193 22 35.77 EUR 15:10:54 Euronext Dublin (XMSM) 2212185 42 35.77 EUR 15:10:54 Euronext Dublin (XMSM) 2212183 231 35.77 EUR 15:10:54 Euronext Dublin (XMSM) 2212180 268 35.76 EUR 15:11:02 Euronext Dublin (XMSM) 2212600 92 35.75 EUR 15:11:05 Euronext Dublin (XMSM) 2212811 67 35.75 EUR 15:11:25 Euronext Dublin (XMSM) 2213822 14 35.75 EUR 15:11:27 Euronext Dublin (XMSM) 2213956 65 35.76 EUR 15:12:08 Euronext Dublin (XMSM) 2215672 220 35.76 EUR 15:12:08 Euronext Dublin (XMSM) 2215670 254 35.76 EUR 15:12:08 Euronext Dublin (XMSM) 2215667 177 35.76 EUR 15:12:08 Euronext Dublin (XMSM) 2215665 86 35.76 EUR 15:12:08 Euronext Dublin (XMSM) 2215663 175 35.77 EUR 15:12:08 Euronext Dublin (XMSM) 2215635 281 35.76 EUR 15:12:39 Euronext Dublin (XMSM) 2216562 241 35.76 EUR 15:13:22 Euronext Dublin (XMSM) 2218096 280 35.75 EUR 15:13:23 Euronext Dublin (XMSM) 2218209 243 35.75 EUR 15:13:23 Euronext Dublin (XMSM) 2218185 248 35.75 EUR 15:13:23 Euronext Dublin (XMSM) 2218183 295 35.74 EUR 15:13:38 Euronext Dublin (XMSM) 2218826 281 35.72 EUR 15:14:00 Euronext Dublin (XMSM) 2219860 91 35.73 EUR 15:14:32 Euronext Dublin (XMSM) 2220984 249 35.75 EUR 15:14:53 Euronext Dublin (XMSM) 2221783 66 35.75 EUR 15:14:53 Euronext Dublin (XMSM) 2221779 185 35.75 EUR 15:14:53 Euronext Dublin (XMSM) 2221775 11 35.75 EUR 15:14:59 Euronext Dublin (XMSM) 2221965 16 35.75 EUR 15:14:59 Euronext Dublin (XMSM) 2221963 45 35.74 EUR 15:15:01 Euronext Dublin (XMSM) 2222072 140 35.74 EUR 15:15:01 Euronext Dublin (XMSM) 2222070 143 35.74 EUR 15:15:01 Euronext Dublin (XMSM) 2222068 175 35.73 EUR 15:15:06 Euronext Dublin (XMSM) 2222415 110 35.73 EUR 15:15:19 Euronext Dublin (XMSM) 2222936 98 35.73 EUR 15:15:19 Euronext Dublin (XMSM) 2222934 260 35.73 EUR 15:15:51 Euronext Dublin (XMSM) 2224116 35 35.73 EUR 15:15:51 Euronext Dublin (XMSM) 2224114 250 35.73 EUR 15:15:51 Euronext Dublin (XMSM) 2224112 1 35.74 EUR 15:16:26 Euronext Dublin (XMSM) 2225318 92 35.73 EUR 15:16:32 Euronext Dublin (XMSM) 2225421 266 35.76 EUR 15:16:59 Euronext Dublin (XMSM) 2226504 154 35.76 EUR 15:17:00 Euronext Dublin (XMSM) 2226535 175 35.76 EUR 15:17:00 Euronext Dublin (XMSM) 2226533 104 35.75 EUR 15:17:24 Euronext Dublin (XMSM) 2227370 148 35.75 EUR 15:17:24 Euronext Dublin (XMSM) 2227367 412 35.74 EUR 15:17:25 Euronext Dublin (XMSM) 2227486 8 35.75 EUR 15:18:28 Euronext Dublin (XMSM) 2229636 155 35.76 EUR 15:18:32 Euronext Dublin (XMSM) 2229742 114 35.76 EUR 15:18:32 Euronext Dublin (XMSM) 2229740 166 35.76 EUR 15:18:32 Euronext Dublin (XMSM) 2229738 22 35.76 EUR 15:18:37 Euronext Dublin (XMSM) 2229947 62 35.76 EUR 15:18:39 Euronext Dublin (XMSM) 2230040 28 35.77 EUR 15:19:00 Euronext Dublin (XMSM) 2230612 154 35.77 EUR 15:19:00 Euronext Dublin (XMSM) 2230610 154 35.77 EUR 15:19:00 Euronext Dublin (XMSM) 2230608 89 35.76 EUR 15:19:02 Euronext Dublin (XMSM) 2230708 53 35.77 EUR 15:19:19 Euronext Dublin (XMSM) 2231212 306 35.77 EUR 15:19:19 Euronext Dublin (XMSM) 2231210 64 35.77 EUR 15:19:20 Euronext Dublin (XMSM) 2231216 175 35.77 EUR 15:19:28 Euronext Dublin (XMSM) 2231636 176 35.77 EUR 15:19:28 Euronext Dublin (XMSM) 2231638 156 35.77 EUR 15:19:28 Euronext Dublin (XMSM) 2231607 175 35.77 EUR 15:19:28 Euronext Dublin (XMSM) 2231605 154 35.79 EUR 15:20:13 Euronext Dublin (XMSM) 2233141 28 35.79 EUR 15:20:13 Euronext Dublin (XMSM) 2233139 50 35.79 EUR 15:20:13 Euronext Dublin (XMSM) 2233137 43 35.78 EUR 15:20:15 Euronext Dublin (XMSM) 2233276 120 35.78 EUR 15:20:30 Euronext Dublin (XMSM) 2233783 18 35.80 EUR 15:20:45 Euronext Dublin (XMSM) 2234279 220 35.81 EUR 15:20:56 Euronext Dublin (XMSM) 2234571 30 35.81 EUR 15:20:56 Euronext Dublin (XMSM) 2234569 376 35.81 EUR 15:20:56 Euronext Dublin (XMSM) 2234567 92 35.81 EUR 15:20:56 Euronext Dublin (XMSM) 2234565 64 35.80 EUR 15:21:20 Euronext Dublin (XMSM) 2235313 143 35.81 EUR 15:21:30 Euronext Dublin (XMSM) 2235627 1 35.84 EUR 15:21:40 Euronext Dublin (XMSM) 2236114 154 35.86 EUR 15:21:50 Euronext Dublin (XMSM) 2236532 175 35.86 EUR 15:21:50 Euronext Dublin (XMSM) 2236530 16 35.86 EUR 15:21:50 Euronext Dublin (XMSM) 2236534 239 35.86 EUR 15:21:54 Euronext Dublin (XMSM) 2236706 3 35.86 EUR 15:21:54 Euronext Dublin (XMSM) 2236704 140 35.85 EUR 15:21:57 Euronext Dublin (XMSM) 2236788 154 35.85 EUR 15:21:57 Euronext Dublin (XMSM) 2236786 113 35.85 EUR 15:21:57 Euronext Dublin (XMSM) 2236781 153 35.85 EUR 15:21:57 Euronext Dublin (XMSM) 2236779 239 35.85 EUR 15:21:57 Euronext Dublin (XMSM) 2236777 241 35.87 EUR 15:22:41 Euronext Dublin (XMSM) 2237903 175 35.87 EUR 15:22:42 Euronext Dublin (XMSM) 2237908 241 35.87 EUR 15:22:44 Euronext Dublin (XMSM) 2238026 28 35.87 EUR 15:23:04 Euronext Dublin (XMSM) 2238842 152 35.87 EUR 15:23:04 Euronext Dublin (XMSM) 2238840 246 35.87 EUR 15:23:08 Euronext Dublin (XMSM) 2239008 4 35.87 EUR 15:23:08 Euronext Dublin (XMSM) 2239010 264 35.87 EUR 15:23:08 Euronext Dublin (XMSM) 2239012 312 35.86 EUR 15:23:12 Euronext Dublin (XMSM) 2239126 284 35.88 EUR 15:23:38 Euronext Dublin (XMSM) 2240085 107 35.88 EUR 15:23:38 Euronext Dublin (XMSM) 2240066 139 35.88 EUR 15:23:38 Euronext Dublin (XMSM) 2240064 92 35.86 EUR 15:23:48 Euronext Dublin (XMSM) 2240364 196 35.86 EUR 15:23:50 Euronext Dublin (XMSM) 2240462 175 35.89 EUR 15:24:36 Euronext Dublin (XMSM) 2241581 269 35.94 EUR 15:25:10 Euronext Dublin (XMSM) 2244616 52 35.93 EUR 15:25:13 Euronext Dublin (XMSM) 2244932 221 35.93 EUR 15:25:13 Euronext Dublin (XMSM) 2244934 175 35.94 EUR 15:25:13 Euronext Dublin (XMSM) 2244891 90 35.94 EUR 15:25:13 Euronext Dublin (XMSM) 2244893 322 35.94 EUR 15:25:13 Euronext Dublin (XMSM) 2244880 249 35.94 EUR 15:25:13 Euronext Dublin (XMSM) 2244878 107 35.94 EUR 15:25:52 Euronext Dublin (XMSM) 2246545 175 35.94 EUR 15:25:52 Euronext Dublin (XMSM) 2246543 240 35.94 EUR 15:25:52 Euronext Dublin (XMSM) 2246529 246 35.97 EUR 15:26:31 Euronext Dublin (XMSM) 2247691 72 35.96 EUR 15:26:31 Euronext Dublin (XMSM) 2247679 70 35.96 EUR 15:26:31 Euronext Dublin (XMSM) 2247677 214 35.96 EUR 15:26:40 Euronext Dublin (XMSM) 2247899 50 35.96 EUR 15:26:40 Euronext Dublin (XMSM) 2247897 124 35.96 EUR 15:26:40 Euronext Dublin (XMSM) 2247895 329 35.96 EUR 15:26:44 Euronext Dublin (XMSM) 2247959 284 35.95 EUR 15:26:47 Euronext Dublin (XMSM) 2248028 54 35.98 EUR 15:28:12 Euronext Dublin (XMSM) 2250888 321 35.98 EUR 15:28:12 Euronext Dublin (XMSM) 2250882 267 35.98 EUR 15:28:12 Euronext Dublin (XMSM) 2250886 54 35.98 EUR 15:28:12 Euronext Dublin (XMSM) 2250884 276 36.01 EUR 15:28:35 Euronext Dublin (XMSM) 2251588 272 36.00 EUR 15:28:40 Euronext Dublin (XMSM) 2251718 13 36.00 EUR 15:28:40 Euronext Dublin (XMSM) 2251714 193 36.00 EUR 15:28:40 Euronext Dublin (XMSM) 2251710 60 36.00 EUR 15:28:40 Euronext Dublin (XMSM) 2251707 260 36.00 EUR 15:28:40 Euronext Dublin (XMSM) 2251705 292 35.99 EUR 15:28:59 Euronext Dublin (XMSM) 2252224 159 35.97 EUR 15:29:18 Euronext Dublin (XMSM) 2252920 108 35.97 EUR 15:29:18 Euronext Dublin (XMSM) 2252918 143 36.00 EUR 15:30:01 Euronext Dublin (XMSM) 2254063 148 36.00 EUR 15:30:01 Euronext Dublin (XMSM) 2254061 440 35.99 EUR 15:30:03 Euronext Dublin (XMSM) 2254227 10 35.98 EUR 15:30:14 Euronext Dublin (XMSM) 2254641 320 35.97 EUR 15:30:15 Euronext Dublin (XMSM) 2254692 61 35.97 EUR 15:30:21 Euronext Dublin (XMSM) 2254925 269 35.97 EUR 15:30:21 Euronext Dublin (XMSM) 2254927 75 35.98 EUR 15:30:49 Euronext Dublin (XMSM) 2255741 333 35.98 EUR 15:31:01 Euronext Dublin (XMSM) 2256207 5 35.98 EUR 15:31:01 Euronext Dublin (XMSM) 2256190 154 35.98 EUR 15:31:02 Euronext Dublin (XMSM) 2256225 111 36.00 EUR 15:31:34 Euronext Dublin (XMSM) 2257236 154 36.00 EUR 15:31:34 Euronext Dublin (XMSM) 2257234 115 35.99 EUR 15:31:34 Euronext Dublin (XMSM) 2257224 246 35.99 EUR 15:31:34 Euronext Dublin (XMSM) 2257222 46 35.99 EUR 15:31:34 Euronext Dublin (XMSM) 2257220 135 35.98 EUR 15:31:47 Euronext Dublin (XMSM) 2257500 33 35.98 EUR 15:31:47 Euronext Dublin (XMSM) 2257498 102 35.98 EUR 15:31:47 Euronext Dublin (XMSM) 2257496 245 35.98 EUR 15:32:05 Euronext Dublin (XMSM) 2257979 217 35.97 EUR 15:32:08 Euronext Dublin (XMSM) 2258049 22 35.97 EUR 15:32:12 Euronext Dublin (XMSM) 2258238 1 35.97 EUR 15:32:12 Euronext Dublin (XMSM) 2258236 200 35.97 EUR 15:32:12 Euronext Dublin (XMSM) 2258240 24 35.97 EUR 15:32:13 Euronext Dublin (XMSM) 2258295 83 35.98 EUR 15:32:37 Euronext Dublin (XMSM) 2259175 175 35.98 EUR 15:32:37 Euronext Dublin (XMSM) 2259173 35 35.97 EUR 15:32:37 Euronext Dublin (XMSM) 2259171 112 35.97 EUR 15:32:37 Euronext Dublin (XMSM) 2259169 100 35.97 EUR 15:32:37 Euronext Dublin (XMSM) 2259156 26 35.97 EUR 15:32:37 Euronext Dublin (XMSM) 2259139 30 35.97 EUR 15:32:37 Euronext Dublin (XMSM) 2259137 10 35.95 EUR 15:33:08 Euronext Dublin (XMSM) 2260365 66 35.95 EUR 15:33:08 Euronext Dublin (XMSM) 2260363 80 35.95 EUR 15:33:08 Euronext Dublin (XMSM) 2260361 183 35.95 EUR 15:33:08 Euronext Dublin (XMSM) 2260367 200 35.95 EUR 15:33:08 Euronext Dublin (XMSM) 2260331 197 35.95 EUR 15:33:41 Euronext Dublin (XMSM) 2261571 75 35.95 EUR 15:33:41 Euronext Dublin (XMSM) 2261569 24 35.95 EUR 15:33:41 Euronext Dublin (XMSM) 2261567 176 35.95 EUR 15:33:41 Euronext Dublin (XMSM) 2261565 104 35.95 EUR 15:34:00 Euronext Dublin (XMSM) 2262222 175 35.95 EUR 15:34:00 Euronext Dublin (XMSM) 2262220 182 35.95 EUR 15:34:00 Euronext Dublin (XMSM) 2262207 110 35.95 EUR 15:34:00 Euronext Dublin (XMSM) 2262205 65 35.95 EUR 15:34:00 Euronext Dublin (XMSM) 2262203 290 35.94 EUR 15:34:28 Euronext Dublin (XMSM) 2263220 300 35.94 EUR 15:35:01 Euronext Dublin (XMSM) 2264251 26 35.94 EUR 15:35:01 Euronext Dublin (XMSM) 2264242 132 35.94 EUR 15:35:01 Euronext Dublin (XMSM) 2264240 89 35.94 EUR 15:35:01 Euronext Dublin (XMSM) 2264238 13 35.93 EUR 15:35:04 Euronext Dublin (XMSM) 2264411 247 35.93 EUR 15:35:13 Euronext Dublin (XMSM) 2264707 36 35.93 EUR 15:35:26 Euronext Dublin (XMSM) 2265015 225 35.93 EUR 15:35:26 Euronext Dublin (XMSM) 2265013 256 35.92 EUR 15:35:30 Euronext Dublin (XMSM) 2265161 154 35.96 EUR 15:36:40 Euronext Dublin (XMSM) 2267510 175 35.96 EUR 15:36:40 Euronext Dublin (XMSM) 2267508 42 35.95 EUR 15:36:50 Euronext Dublin (XMSM) 2267756 176 35.95 EUR 15:36:50 Euronext Dublin (XMSM) 2267754 70 35.95 EUR 15:36:50 Euronext Dublin (XMSM) 2267752 259 35.94 EUR 15:36:53 Euronext Dublin (XMSM) 2267981 9 35.94 EUR 15:37:01 Euronext Dublin (XMSM) 2268264 30 35.94 EUR 15:37:18 Euronext Dublin (XMSM) 2268837 154 35.94 EUR 15:37:18 Euronext Dublin (XMSM) 2268833 154 35.94 EUR 15:37:18 Euronext Dublin (XMSM) 2268835 10 35.94 EUR 15:37:18 Euronext Dublin (XMSM) 2268795 140 35.94 EUR 15:37:18 Euronext Dublin (XMSM) 2268793 12 35.94 EUR 15:37:18 Euronext Dublin (XMSM) 2268791 248 35.94 EUR 15:37:18 Euronext Dublin (XMSM) 2268789 251 35.97 EUR 15:37:57 Euronext Dublin (XMSM) 2270339 192 35.97 EUR 15:38:00 Euronext Dublin (XMSM) 2270518 39 35.97 EUR 15:38:01 Euronext Dublin (XMSM) 2270579 57 35.97 EUR 15:38:01 Euronext Dublin (XMSM) 2270571 246 35.97 EUR 15:38:01 Euronext Dublin (XMSM) 2270569 47 35.96 EUR 15:38:24 Euronext Dublin (XMSM) 2271353 228 35.96 EUR 15:38:24 Euronext Dublin (XMSM) 2271351 243 35.96 EUR 15:38:24 Euronext Dublin (XMSM) 2271334 273 35.95 EUR 15:38:44 Euronext Dublin (XMSM) 2272011 259 35.94 EUR 15:38:58 Euronext Dublin (XMSM) 2272625 34 35.94 EUR 15:38:59 Euronext Dublin (XMSM) 2272646 21 35.93 EUR 15:39:24 Euronext Dublin (XMSM) 2273997 154 35.93 EUR 15:39:24 Euronext Dublin (XMSM) 2273995 105 35.93 EUR 15:39:24 Euronext Dublin (XMSM) 2273999 260 35.93 EUR 15:39:24 Euronext Dublin (XMSM) 2273973 268 35.92 EUR 15:40:04 Euronext Dublin (XMSM) 2275311 260 35.91 EUR 15:40:07 Euronext Dublin (XMSM) 2275623 269 35.90 EUR 15:40:12 Euronext Dublin (XMSM) 2275833 138 35.93 EUR 15:40:51 Euronext Dublin (XMSM) 2277011 154 35.93 EUR 15:40:51 Euronext Dublin (XMSM) 2277009 61 35.93 EUR 15:40:51 Euronext Dublin (XMSM) 2276998 222 35.93 EUR 15:40:51 Euronext Dublin (XMSM) 2276996 112 35.91 EUR 15:40:53 Euronext Dublin (XMSM) 2277067 131 35.91 EUR 15:40:53 Euronext Dublin (XMSM) 2277065 132 35.90 EUR 15:41:43 Euronext Dublin (XMSM) 2278313 175 35.90 EUR 15:41:43 Euronext Dublin (XMSM) 2278311 200 35.89 EUR 15:42:01 Euronext Dublin (XMSM) 2278766 199 35.89 EUR 15:42:03 Euronext Dublin (XMSM) 2278859 128 35.89 EUR 15:42:03 Euronext Dublin (XMSM) 2278855 71 35.89 EUR 15:42:03 Euronext Dublin (XMSM) 2278857 260 35.87 EUR 15:42:17 Euronext Dublin (XMSM) 2279428 155 35.86 EUR 15:42:47 Euronext Dublin (XMSM) 2280164 130 35.86 EUR 15:42:47 Euronext Dublin (XMSM) 2280162 141 35.86 EUR 15:42:47 Euronext Dublin (XMSM) 2280160 104 35.85 EUR 15:42:51 Euronext Dublin (XMSM) 2280354 175 35.85 EUR 15:42:51 Euronext Dublin (XMSM) 2280352 8 35.88 EUR 15:43:37 Euronext Dublin (XMSM) 2281846 251 35.88 EUR 15:43:37 Euronext Dublin (XMSM) 2281844 132 35.87 EUR 15:43:47 Euronext Dublin (XMSM) 2282152 150 35.87 EUR 15:43:47 Euronext Dublin (XMSM) 2282150 369 35.87 EUR 15:43:47 Euronext Dublin (XMSM) 2282148 15 35.84 EUR 15:44:21 Euronext Dublin (XMSM) 2283152 294 35.84 EUR 15:44:21 Euronext Dublin (XMSM) 2283154 251 35.84 EUR 15:44:21 Euronext Dublin (XMSM) 2283149 175 35.84 EUR 15:45:04 Euronext Dublin (XMSM) 2284895 24 35.84 EUR 15:45:04 Euronext Dublin (XMSM) 2284893 186 35.84 EUR 15:45:04 Euronext Dublin (XMSM) 2284885 28 35.84 EUR 15:45:04 Euronext Dublin (XMSM) 2284883 117 35.84 EUR 15:45:09 Euronext Dublin (XMSM) 2285036 134 35.84 EUR 15:45:14 Euronext Dublin (XMSM) 2285162 154 35.84 EUR 15:45:14 Euronext Dublin (XMSM) 2285160 264 35.84 EUR 15:45:14 Euronext Dublin (XMSM) 2285156 276 35.82 EUR 15:45:33 Euronext Dublin (XMSM) 2285793 263 35.82 EUR 15:46:04 Euronext Dublin (XMSM) 2286585 98 35.82 EUR 15:46:45 Euronext Dublin (XMSM) 2287990 154 35.82 EUR 15:46:45 Euronext Dublin (XMSM) 2287986 154 35.82 EUR 15:46:45 Euronext Dublin (XMSM) 2287988 31 35.82 EUR 15:46:45 Euronext Dublin (XMSM) 2287980 228 35.82 EUR 15:46:45 Euronext Dublin (XMSM) 2287978 228 35.81 EUR 15:47:19 Euronext Dublin (XMSM) 2289199 63 35.81 EUR 15:47:19 Euronext Dublin (XMSM) 2289197 121 35.83 EUR 15:48:04 Euronext Dublin (XMSM) 2290547 175 35.83 EUR 15:48:04 Euronext Dublin (XMSM) 2290545 199 35.83 EUR 15:48:04 Euronext Dublin (XMSM) 2290543 198 35.83 EUR 15:48:04 Euronext Dublin (XMSM) 2290541 54 35.83 EUR 15:48:04 Euronext Dublin (XMSM) 2290539 175 35.83 EUR 15:48:04 Euronext Dublin (XMSM) 2290537 138 35.81 EUR 15:48:29 Euronext Dublin (XMSM) 2291100 23 35.83 EUR 15:48:29 Euronext Dublin (XMSM) 2291092 154 35.82 EUR 15:48:29 Euronext Dublin (XMSM) 2291088 70 35.82 EUR 15:48:29 Euronext Dublin (XMSM) 2291090 87 35.82 EUR 15:48:29 Euronext Dublin (XMSM) 2291086 172 35.82 EUR 15:48:29 Euronext Dublin (XMSM) 2291084 284 35.84 EUR 15:49:00 Euronext Dublin (XMSM) 2292101 50 35.84 EUR 15:49:05 Euronext Dublin (XMSM) 2292381 175 35.84 EUR 15:49:05 Euronext Dublin (XMSM) 2292379 338 35.84 EUR 15:49:46 Euronext Dublin (XMSM) 2293927 273 35.84 EUR 15:49:46 Euronext Dublin (XMSM) 2293916 290 35.85 EUR 15:50:20 Euronext Dublin (XMSM) 2295261 265 35.84 EUR 15:50:27 Euronext Dublin (XMSM) 2295465 75 35.84 EUR 15:50:31 Euronext Dublin (XMSM) 2295559 205 35.84 EUR 15:50:31 Euronext Dublin (XMSM) 2295547 262 35.81 EUR 15:50:49 Euronext Dublin (XMSM) 2296064 93 35.80 EUR 15:50:57 Euronext Dublin (XMSM) 2296324 185 35.80 EUR 15:50:57 Euronext Dublin (XMSM) 2296322 2 35.82 EUR 15:52:00 Euronext Dublin (XMSM) 2298367 281 35.82 EUR 15:52:03 Euronext Dublin (XMSM) 2298438 175 35.82 EUR 15:52:04 Euronext Dublin (XMSM) 2298499 286 35.82 EUR 15:52:05 Euronext Dublin (XMSM) 2298540 57 35.81 EUR 15:52:06 Euronext Dublin (XMSM) 2298618 234 35.81 EUR 15:52:07 Euronext Dublin (XMSM) 2298626 263 35.81 EUR 15:52:47 Euronext Dublin (XMSM) 2299557 280 35.80 EUR 15:52:50 Euronext Dublin (XMSM) 2299691 67 35.80 EUR 15:52:50 Euronext Dublin (XMSM) 2299689 260 35.79 EUR 15:53:02 Euronext Dublin (XMSM) 2300030 193 35.79 EUR 15:53:05 Euronext Dublin (XMSM) 2300214 70 35.79 EUR 15:53:06 Euronext Dublin (XMSM) 2300218 137 35.77 EUR 15:53:37 Euronext Dublin (XMSM) 2301125 154 35.77 EUR 15:53:37 Euronext Dublin (XMSM) 2301123 255 35.77 EUR 15:53:37 Euronext Dublin (XMSM) 2301115 250 35.77 EUR 15:54:26 Euronext Dublin (XMSM) 2302085 295 35.77 EUR 15:54:37 Euronext Dublin (XMSM) 2302475 107 35.77 EUR 15:54:53 Euronext Dublin (XMSM) 2302876 154 35.77 EUR 15:54:53 Euronext Dublin (XMSM) 2302874 113 35.77 EUR 15:54:53 Euronext Dublin (XMSM) 2302867 170 35.77 EUR 15:54:53 Euronext Dublin (XMSM) 2302869 11 35.77 EUR 15:55:27 Euronext Dublin (XMSM) 2304114 154 35.77 EUR 15:55:27 Euronext Dublin (XMSM) 2304112 154 35.77 EUR 15:55:27 Euronext Dublin (XMSM) 2304110 50 35.77 EUR 15:55:27 Euronext Dublin (XMSM) 2304108 28 35.76 EUR 15:55:41 Euronext Dublin (XMSM) 2304626 1 35.75 EUR 15:55:53 Euronext Dublin (XMSM) 2304923 342 35.75 EUR 15:55:53 Euronext Dublin (XMSM) 2304887 277 35.75 EUR 15:56:07 Euronext Dublin (XMSM) 2305393 27 35.75 EUR 15:56:36 Euronext Dublin (XMSM) 2306183 238 35.75 EUR 15:56:36 Euronext Dublin (XMSM) 2306177 256 35.75 EUR 15:56:36 Euronext Dublin (XMSM) 2306175 11 35.75 EUR 15:56:36 Euronext Dublin (XMSM) 2306173 210 35.76 EUR 15:56:59 Euronext Dublin (XMSM) 2306697 220 35.76 EUR 15:57:00 Euronext Dublin (XMSM) 2306716 52 35.76 EUR 15:57:00 Euronext Dublin (XMSM) 2306714 41 35.76 EUR 15:57:08 Euronext Dublin (XMSM) 2306940 50 35.77 EUR 15:57:38 Euronext Dublin (XMSM) 2307840 175 35.77 EUR 15:57:38 Euronext Dublin (XMSM) 2307838 103 35.77 EUR 15:57:40 Euronext Dublin (XMSM) 2307859 252 35.77 EUR 15:57:54 Euronext Dublin (XMSM) 2308197 152 35.77 EUR 15:57:54 Euronext Dublin (XMSM) 2308195 2 35.79 EUR 15:58:38 Euronext Dublin (XMSM) 2309329 160 35.78 EUR 15:58:39 Euronext Dublin (XMSM) 2309351 234 35.79 EUR 15:58:39 Euronext Dublin (XMSM) 2309349 175 35.79 EUR 15:58:39 Euronext Dublin (XMSM) 2309337 25 35.79 EUR 15:58:39 Euronext Dublin (XMSM) 2309335 100 35.79 EUR 15:58:39 Euronext Dublin (XMSM) 2309332 269 35.80 EUR 15:59:01 Euronext Dublin (XMSM) 2310077 154 35.80 EUR 15:59:10 Euronext Dublin (XMSM) 2310290 80 35.79 EUR 15:59:10 Euronext Dublin (XMSM) 2310288 110 35.79 EUR 15:59:10 Euronext Dublin (XMSM) 2310286 145 35.79 EUR 15:59:10 Euronext Dublin (XMSM) 2310284 78 35.79 EUR 15:59:23 Euronext Dublin (XMSM) 2310552 171 35.78 EUR 15:59:26 Euronext Dublin (XMSM) 2310663 42 35.79 EUR 15:59:26 Euronext Dublin (XMSM) 2310625 160 35.79 EUR 15:59:26 Euronext Dublin (XMSM) 2310623 89 35.78 EUR 15:59:35 Euronext Dublin (XMSM) 2311159 281 35.78 EUR 16:00:04 Euronext Dublin (XMSM) 2313219 174 35.77 EUR 16:00:23 Euronext Dublin (XMSM) 2314259 230 35.78 EUR 16:00:23 Euronext Dublin (XMSM) 2314216 22 35.78 EUR 16:00:23 Euronext Dublin (XMSM) 2314214 256 35.76 EUR 16:00:36 Euronext Dublin (XMSM) 2314746 1 35.76 EUR 16:00:45 Euronext Dublin (XMSM) 2315135 28 35.76 EUR 16:00:45 Euronext Dublin (XMSM) 2315133 230 35.75 EUR 16:00:46 Euronext Dublin (XMSM) 2315166 35 35.75 EUR 16:00:58 Euronext Dublin (XMSM) 2315717 290 35.74 EUR 16:01:00 Euronext Dublin (XMSM) 2315805 123 35.72 EUR 16:01:32 Euronext Dublin (XMSM) 2317016 154 35.72 EUR 16:01:32 Euronext Dublin (XMSM) 2317014 202 35.73 EUR 16:01:32 Euronext Dublin (XMSM) 2317009 89 35.73 EUR 16:01:32 Euronext Dublin (XMSM) 2317007 340 35.72 EUR 16:01:59 Euronext Dublin (XMSM) 2318158 175 35.74 EUR 16:02:53 Euronext Dublin (XMSM) 2319596 2 35.74 EUR 16:02:53 Euronext Dublin (XMSM) 2319569 155 35.74 EUR 16:02:53 Euronext Dublin (XMSM) 2319567 274 35.74 EUR 16:02:58 Euronext Dublin (XMSM) 2319736 113 35.74 EUR 16:02:59 Euronext Dublin (XMSM) 2319799 51 35.73 EUR 16:03:02 Euronext Dublin (XMSM) 2319919 31 35.73 EUR 16:03:03 Euronext Dublin (XMSM) 2319934 78 35.73 EUR 16:03:04 Euronext Dublin (XMSM) 2320003 175 35.72 EUR 16:03:04 Euronext Dublin (XMSM) 2320001 148 35.73 EUR 16:03:04 Euronext Dublin (XMSM) 2319995 56 35.73 EUR 16:03:04 Euronext Dublin (XMSM) 2319993 25 35.71 EUR 16:03:29 Euronext Dublin (XMSM) 2321163 53 35.73 EUR 16:03:47 Euronext Dublin (XMSM) 2321515 154 35.73 EUR 16:03:58 Euronext Dublin (XMSM) 2321722 289 35.73 EUR 16:03:58 Euronext Dublin (XMSM) 2321720 123 35.72 EUR 16:03:59 Euronext Dublin (XMSM) 2321790 147 35.72 EUR 16:03:59 Euronext Dublin (XMSM) 2321779 145 35.73 EUR 16:04:27 Euronext Dublin (XMSM) 2322746 175 35.73 EUR 16:04:30 Euronext Dublin (XMSM) 2322843 69 35.73 EUR 16:04:30 Euronext Dublin (XMSM) 2322845 129 35.73 EUR 16:04:30 Euronext Dublin (XMSM) 2322838 61 35.71 EUR 16:04:41 Euronext Dublin (XMSM) 2323195 100 35.71 EUR 16:04:41 Euronext Dublin (XMSM) 2323193 20 35.71 EUR 16:04:41 Euronext Dublin (XMSM) 2323191 28 35.72 EUR 16:04:59 Euronext Dublin (XMSM) 2323548 213 35.72 EUR 16:04:59 Euronext Dublin (XMSM) 2323546 258 35.74 EUR 16:05:33 Euronext Dublin (XMSM) 2325039 16 35.75 EUR 16:05:33 Euronext Dublin (XMSM) 2325037 107 35.75 EUR 16:05:33 Euronext Dublin (XMSM) 2325035 146 35.75 EUR 16:05:33 Euronext Dublin (XMSM) 2325033 188 35.76 EUR 16:06:04 Euronext Dublin (XMSM) 2325989 238 35.75 EUR 16:06:11 Euronext Dublin (XMSM) 2326191 257 35.75 EUR 16:06:11 Euronext Dublin (XMSM) 2326184 252 35.76 EUR 16:06:11 Euronext Dublin (XMSM) 2326180 135 35.74 EUR 16:06:18 Euronext Dublin (XMSM) 2326485 112 35.74 EUR 16:06:18 Euronext Dublin (XMSM) 2326489 21 35.74 EUR 16:06:18 Euronext Dublin (XMSM) 2326487 50 35.75 EUR 16:07:08 Euronext Dublin (XMSM) 2328156 175 35.75 EUR 16:07:08 Euronext Dublin (XMSM) 2328154 241 35.75 EUR 16:07:08 Euronext Dublin (XMSM) 2328152 85 35.74 EUR 16:07:18 Euronext Dublin (XMSM) 2328614 175 35.74 EUR 16:07:18 Euronext Dublin (XMSM) 2328612 240 35.74 EUR 16:07:18 Euronext Dublin (XMSM) 2328609 50 35.78 EUR 16:07:59 Euronext Dublin (XMSM) 2330296 175 35.78 EUR 16:07:59 Euronext Dublin (XMSM) 2330294 175 35.78 EUR 16:08:05 Euronext Dublin (XMSM) 2330580 47 35.77 EUR 16:08:09 Euronext Dublin (XMSM) 2330687 140 35.77 EUR 16:08:09 Euronext Dublin (XMSM) 2330685 104 35.77 EUR 16:08:09 Euronext Dublin (XMSM) 2330683 181 35.77 EUR 16:08:33 Euronext Dublin (XMSM) 2331605 106 35.77 EUR 16:08:33 Euronext Dublin (XMSM) 2331607 3 35.76 EUR 16:08:56 Euronext Dublin (XMSM) 2332381 84 35.76 EUR 16:09:00 Euronext Dublin (XMSM) 2332487 109 35.78 EUR 16:09:13 Euronext Dublin (XMSM) 2332927 291 35.79 EUR 16:09:16 Euronext Dublin (XMSM) 2333065 85 35.79 EUR 16:09:18 Euronext Dublin (XMSM) 2333114 154 35.78 EUR 16:09:33 Euronext Dublin (XMSM) 2333515 70 35.78 EUR 16:09:33 Euronext Dublin (XMSM) 2333508 183 35.78 EUR 16:09:33 Euronext Dublin (XMSM) 2333506 94 35.79 EUR 16:09:59 Euronext Dublin (XMSM) 2334431 84 35.79 EUR 16:10:01 Euronext Dublin (XMSM) 2334549 50 35.81 EUR 16:10:15 Euronext Dublin (XMSM) 2335036 175 35.81 EUR 16:10:15 Euronext Dublin (XMSM) 2335034 2 35.82 EUR 16:10:17 Euronext Dublin (XMSM) 2335186 73 35.82 EUR 16:10:18 Euronext Dublin (XMSM) 2335194 50 35.82 EUR 16:10:22 Euronext Dublin (XMSM) 2335298 175 35.82 EUR 16:10:22 Euronext Dublin (XMSM) 2335296 71 35.82 EUR 16:10:22 Euronext Dublin (XMSM) 2335273 28 35.82 EUR 16:10:22 Euronext Dublin (XMSM) 2335271 179 35.81 EUR 16:10:42 Euronext Dublin (XMSM) 2335941 116 35.81 EUR 16:10:43 Euronext Dublin (XMSM) 2335967 148 35.81 EUR 16:10:43 Euronext Dublin (XMSM) 2335965 104 35.81 EUR 16:10:43 Euronext Dublin (XMSM) 2335963 130 35.80 EUR 16:11:25 Euronext Dublin (XMSM) 2337598 154 35.80 EUR 16:11:25 Euronext Dublin (XMSM) 2337596 240 35.80 EUR 16:11:25 Euronext Dublin (XMSM) 2337564 125 35.78 EUR 16:11:34 Euronext Dublin (XMSM) 2337872 202 35.80 EUR 16:11:58 Euronext Dublin (XMSM) 2338663 58 35.80 EUR 16:11:58 Euronext Dublin (XMSM) 2338661 79 35.79 EUR 16:11:59 Euronext Dublin (XMSM) 2338701 98 35.79 EUR 16:12:07 Euronext Dublin (XMSM) 2338976 175 35.79 EUR 16:12:07 Euronext Dublin (XMSM) 2338974 89 35.79 EUR 16:12:07 Euronext Dublin (XMSM) 2338968 113 35.79 EUR 16:12:07 Euronext Dublin (XMSM) 2338970 272 35.78 EUR 16:12:51 Euronext Dublin (XMSM) 2340468 242 35.78 EUR 16:12:58 Euronext Dublin (XMSM) 2340563 177 35.78 EUR 16:13:27 Euronext Dublin (XMSM) 2341543 67 35.78 EUR 16:13:29 Euronext Dublin (XMSM) 2341746 21 35.78 EUR 16:13:29 Euronext Dublin (XMSM) 2341737 248 35.80 EUR 16:13:40 Euronext Dublin (XMSM) 2342136 200 35.80 EUR 16:13:40 Euronext Dublin (XMSM) 2342134 259 35.79 EUR 16:13:49 Euronext Dublin (XMSM) 2342392 16 35.79 EUR 16:13:50 Euronext Dublin (XMSM) 2342400 240 35.79 EUR 16:14:11 Euronext Dublin (XMSM) 2343148 175 35.78 EUR 16:14:20 Euronext Dublin (XMSM) 2343588 100 35.78 EUR 16:14:20 Euronext Dublin (XMSM) 2343573 4 35.78 EUR 16:14:20 Euronext Dublin (XMSM) 2343553 9 35.78 EUR 16:14:21 Euronext Dublin (XMSM) 2343669 285 35.77 EUR 16:14:23 Euronext Dublin (XMSM) 2343819 289 35.76 EUR 16:14:52 Euronext Dublin (XMSM) 2344586 131 35.77 EUR 16:15:15 Euronext Dublin (XMSM) 2345826 160 35.77 EUR 16:15:15 Euronext Dublin (XMSM) 2345824 276 35.77 EUR 16:15:15 Euronext Dublin (XMSM) 2345816 141 35.75 EUR 16:15:43 Euronext Dublin (XMSM) 2347100 44 35.74 EUR 16:15:49 Euronext Dublin (XMSM) 2347241 144 35.74 EUR 16:15:49 Euronext Dublin (XMSM) 2347239 76 35.74 EUR 16:15:49 Euronext Dublin (XMSM) 2347237 252 35.74 EUR 16:16:08 Euronext Dublin (XMSM) 2347911 28 35.76 EUR 16:16:24 Euronext Dublin (XMSM) 2348515 250 35.76 EUR 16:16:24 Euronext Dublin (XMSM) 2348513 5 35.77 EUR 16:16:41 Euronext Dublin (XMSM) 2349237 250 35.77 EUR 16:16:41 Euronext Dublin (XMSM) 2349235 2 35.77 EUR 16:16:41 Euronext Dublin (XMSM) 2349233 256 35.76 EUR 16:16:45 Euronext Dublin (XMSM) 2349389 33 35.77 EUR 16:16:45 Euronext Dublin (XMSM) 2349387 222 35.77 EUR 16:16:45 Euronext Dublin (XMSM) 2349385 175 35.76 EUR 16:17:06 Euronext Dublin (XMSM) 2350001 160 35.76 EUR 16:17:07 Euronext Dublin (XMSM) 2350075 70 35.76 EUR 16:17:20 Euronext Dublin (XMSM) 2350473 235 35.77 EUR 16:17:33 Euronext Dublin (XMSM) 2350903 414 35.78 EUR 16:17:45 Euronext Dublin (XMSM) 2351356 4 35.77 EUR 16:17:57 Euronext Dublin (XMSM) 2351665 272 35.77 EUR 16:17:57 Euronext Dublin (XMSM) 2351663 92 35.77 EUR 16:18:09 Euronext Dublin (XMSM) 2352284 193 35.77 EUR 16:18:10 Euronext Dublin (XMSM) 2352305 250 35.76 EUR 16:18:27 Euronext Dublin (XMSM) 2352788 172 35.77 EUR 16:18:46 Euronext Dublin (XMSM) 2353341 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 POSBKDBKCBKDBCK