CRH PLC

Transaction in Own Shares • Sep 19, 2022

National Storage Mechanism | Additional information RNS Number : 8353Z CRH PLC 19 September 2022 19th September 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 16th 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: 247,775 Highest price paid per share: ���35.5500 Lowest price paid per share: ���34.5350 Volume weighted average price paid: ���34.9857 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 16th June 2022 and were effected by CRH's broker as part of the Programme announced on 16th June 2022. Following settlement of the above transactions CRH will hold 21,072,164 of its ordinary shares in treasury which represents 2.722% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 753,068,174 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 16th 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: 16/09/2022 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 34.9857 247,775 Euronext Dublin Number of Shares Price per Share (EUR) Currency Trade Time Trading Venue MatchID 247 34.67 EUR 08:02:40 Euronext Dublin (XMSM) 1569492 33 34.68 EUR 08:03:01 Euronext Dublin (XMSM) 1570175 369 34.67 EUR 08:03:01 Euronext Dublin (XMSM) 1570173 85 34.89 EUR 08:04:50 Euronext Dublin (XMSM) 1573608 161 34.89 EUR 08:04:50 Euronext Dublin (XMSM) 1573606 164 34.91 EUR 08:04:50 Euronext Dublin (XMSM) 1573604 190 34.91 EUR 08:04:50 Euronext Dublin (XMSM) 1573602 223 34.90 EUR 08:04:50 Euronext Dublin (XMSM) 1573600 103 34.91 EUR 08:04:50 Euronext Dublin (XMSM) 1573598 1,474 34.91 EUR 08:04:50 Euronext Dublin (XMSM) 1573596 230 34.81 EUR 08:05:34 Euronext Dublin (XMSM) 1575258 283 34.79 EUR 08:06:59 Euronext Dublin (XMSM) 1577813 14 34.79 EUR 08:06:59 Euronext Dublin (XMSM) 1577811 50 34.79 EUR 08:06:59 Euronext Dublin (XMSM) 1577809 175 34.79 EUR 08:06:59 Euronext Dublin (XMSM) 1577807 953 34.79 EUR 08:06:59 Euronext Dublin (XMSM) 1577803 208 34.79 EUR 08:06:59 Euronext Dublin (XMSM) 1577801 418 34.79 EUR 08:06:59 Euronext Dublin (XMSM) 1577799 57 34.79 EUR 08:06:59 Euronext Dublin (XMSM) 1577797 39 34.78 EUR 08:08:30 Euronext Dublin (XMSM) 1581118 261 34.78 EUR 08:08:30 Euronext Dublin (XMSM) 1581116 17 34.78 EUR 08:08:30 Euronext Dublin (XMSM) 1581120 217 34.78 EUR 08:08:30 Euronext Dublin (XMSM) 1581122 101 34.82 EUR 08:09:08 Euronext Dublin (XMSM) 1582397 1,100 34.82 EUR 08:09:08 Euronext Dublin (XMSM) 1582394 175 34.81 EUR 08:09:09 Euronext Dublin (XMSM) 1582416 89 34.81 EUR 08:09:09 Euronext Dublin (XMSM) 1582408 175 34.81 EUR 08:09:09 Euronext Dublin (XMSM) 1582405 222 34.81 EUR 08:09:09 Euronext Dublin (XMSM) 1582403 178 34.79 EUR 08:09:42 Euronext Dublin (XMSM) 1583568 70 34.79 EUR 08:09:42 Euronext Dublin (XMSM) 1583566 244 34.76 EUR 08:09:46 Euronext Dublin (XMSM) 1583785 14 34.76 EUR 08:09:46 Euronext Dublin (XMSM) 1583783 273 34.87 EUR 08:11:33 Euronext Dublin (XMSM) 1587685 1,060 34.87 EUR 08:11:33 Euronext Dublin (XMSM) 1587683 223 34.87 EUR 08:11:33 Euronext Dublin (XMSM) 1587681 14 34.87 EUR 08:11:33 Euronext Dublin (XMSM) 1587679 300 34.87 EUR 08:11:33 Euronext Dublin (XMSM) 1587677 242 34.86 EUR 08:11:57 Euronext Dublin (XMSM) 1588348 175 34.83 EUR 08:12:01 Euronext Dublin (XMSM) 1588476 72 34.84 EUR 08:12:01 Euronext Dublin (XMSM) 1588478 157 34.85 EUR 08:12:01 Euronext Dublin (XMSM) 1588474 82 34.85 EUR 08:12:01 Euronext Dublin (XMSM) 1588472 252 34.85 EUR 08:12:01 Euronext Dublin (XMSM) 1588470 116 34.85 EUR 08:13:29 Euronext Dublin (XMSM) 1591654 6 34.85 EUR 08:13:29 Euronext Dublin (XMSM) 1591652 172 34.84 EUR 08:13:38 Euronext Dublin (XMSM) 1592042 252 34.86 EUR 08:13:38 Euronext Dublin (XMSM) 1592009 238 34.86 EUR 08:13:38 Euronext Dublin (XMSM) 1592002 327 34.87 EUR 08:13:38 Euronext Dublin (XMSM) 1592000 128 34.83 EUR 08:14:08 Euronext Dublin (XMSM) 1592927 50 34.83 EUR 08:14:08 Euronext Dublin (XMSM) 1592925 124 34.83 EUR 08:14:17 Euronext Dublin (XMSM) 1593178 20 34.83 EUR 08:14:17 Euronext Dublin (XMSM) 1593176 16 34.83 EUR 08:14:17 Euronext Dublin (XMSM) 1593174 261 34.83 EUR 08:14:36 Euronext Dublin (XMSM) 1593788 137 34.83 EUR 08:14:36 Euronext Dublin (XMSM) 1593786 52 34.83 EUR 08:14:36 Euronext Dublin (XMSM) 1593784 123 34.83 EUR 08:14:36 Euronext Dublin (XMSM) 1593782 298 34.83 EUR 08:14:36 Euronext Dublin (XMSM) 1593780 280 34.80 EUR 08:14:56 Euronext Dublin (XMSM) 1594251 330 34.80 EUR 08:14:57 Euronext Dublin (XMSM) 1594264 103 34.80 EUR 08:14:57 Euronext Dublin (XMSM) 1594262 264 34.78 EUR 08:15:01 Euronext Dublin (XMSM) 1594536 244 34.81 EUR 08:16:07 Euronext Dublin (XMSM) 1596830 56 34.81 EUR 08:16:07 Euronext Dublin (XMSM) 1596828 191 34.81 EUR 08:16:07 Euronext Dublin (XMSM) 1596832 124 34.83 EUR 08:16:43 Euronext Dublin (XMSM) 1597866 175 34.83 EUR 08:16:43 Euronext Dublin (XMSM) 1597864 308 34.83 EUR 08:16:43 Euronext Dublin (XMSM) 1597862 190 34.83 EUR 08:16:43 Euronext Dublin (XMSM) 1597860 115 34.83 EUR 08:16:43 Euronext Dublin (XMSM) 1597858 71 34.83 EUR 08:16:43 Euronext Dublin (XMSM) 1597856 145 34.83 EUR 08:16:43 Euronext Dublin (XMSM) 1597854 175 34.81 EUR 08:16:47 Euronext Dublin (XMSM) 1597984 46 34.81 EUR 08:16:47 Euronext Dublin (XMSM) 1597986 262 34.81 EUR 08:16:47 Euronext Dublin (XMSM) 1597974 12 34.77 EUR 08:17:48 Euronext Dublin (XMSM) 1599641 115 34.77 EUR 08:17:48 Euronext Dublin (XMSM) 1599639 109 34.77 EUR 08:17:48 Euronext Dublin (XMSM) 1599637 188 34.77 EUR 08:17:48 Euronext Dublin (XMSM) 1599635 43 34.77 EUR 08:17:48 Euronext Dublin (XMSM) 1599632 165 34.82 EUR 08:18:38 Euronext Dublin (XMSM) 1600973 348 34.82 EUR 08:18:38 Euronext Dublin (XMSM) 1600977 166 34.82 EUR 08:18:38 Euronext Dublin (XMSM) 1600975 315 34.81 EUR 08:18:38 Euronext Dublin (XMSM) 1600971 350 34.82 EUR 08:18:38 Euronext Dublin (XMSM) 1600968 257 34.80 EUR 08:18:42 Euronext Dublin (XMSM) 1601127 72 34.78 EUR 08:18:53 Euronext Dublin (XMSM) 1601412 21 34.78 EUR 08:18:53 Euronext Dublin (XMSM) 1601410 175 34.78 EUR 08:18:53 Euronext Dublin (XMSM) 1601408 253 34.78 EUR 08:18:53 Euronext Dublin (XMSM) 1601406 71 34.72 EUR 08:19:53 Euronext Dublin (XMSM) 1603255 124 34.72 EUR 08:20:00 Euronext Dublin (XMSM) 1603462 175 34.72 EUR 08:20:00 Euronext Dublin (XMSM) 1603457 204 34.72 EUR 08:20:00 Euronext Dublin (XMSM) 1603449 300 34.72 EUR 08:20:00 Euronext Dublin (XMSM) 1603447 101 34.71 EUR 08:21:20 Euronext Dublin (XMSM) 1605987 166 34.71 EUR 08:21:20 Euronext Dublin (XMSM) 1605985 19 34.72 EUR 08:21:20 Euronext Dublin (XMSM) 1605970 88 34.72 EUR 08:21:20 Euronext Dublin (XMSM) 1605972 185 34.72 EUR 08:21:20 Euronext Dublin (XMSM) 1605974 11 34.72 EUR 08:21:20 Euronext Dublin (XMSM) 1605968 175 34.72 EUR 08:21:20 Euronext Dublin (XMSM) 1605966 165 34.72 EUR 08:21:20 Euronext Dublin (XMSM) 1605964 136 34.72 EUR 08:21:20 Euronext Dublin (XMSM) 1605962 50 34.72 EUR 08:21:20 Euronext Dublin (XMSM) 1605960 175 34.71 EUR 08:21:20 Euronext Dublin (XMSM) 1605958 30 34.72 EUR 08:21:20 Euronext Dublin (XMSM) 1605956 108 34.72 EUR 08:21:20 Euronext Dublin (XMSM) 1605944 238 34.72 EUR 08:21:20 Euronext Dublin (XMSM) 1605942 248 34.70 EUR 08:21:21 Euronext Dublin (XMSM) 1606031 60 34.73 EUR 08:22:25 Euronext Dublin (XMSM) 1608147 154 34.73 EUR 08:22:25 Euronext Dublin (XMSM) 1608145 184 34.76 EUR 08:22:58 Euronext Dublin (XMSM) 1609089 268 34.76 EUR 08:22:58 Euronext Dublin (XMSM) 1609087 93 34.77 EUR 08:22:58 Euronext Dublin (XMSM) 1609085 175 34.77 EUR 08:22:58 Euronext Dublin (XMSM) 1609083 41 34.80 EUR 08:23:26 Euronext Dublin (XMSM) 1609965 93 34.80 EUR 08:23:26 Euronext Dublin (XMSM) 1609963 93 34.80 EUR 08:23:26 Euronext Dublin (XMSM) 1609959 77 34.80 EUR 08:23:29 Euronext Dublin (XMSM) 1610116 163 34.80 EUR 08:23:29 Euronext Dublin (XMSM) 1610113 27 34.80 EUR 08:23:29 Euronext Dublin (XMSM) 1610105 249 34.79 EUR 08:23:30 Euronext Dublin (XMSM) 1610150 226 34.78 EUR 08:23:32 Euronext Dublin (XMSM) 1610176 239 34.78 EUR 08:23:32 Euronext Dublin (XMSM) 1610174 270 34.76 EUR 08:23:41 Euronext Dublin (XMSM) 1610523 151 34.75 EUR 08:23:50 Euronext Dublin (XMSM) 1610727 120 34.75 EUR 08:23:50 Euronext Dublin (XMSM) 1610725 246 34.75 EUR 08:24:10 Euronext Dublin (XMSM) 1611310 65 34.76 EUR 08:24:43 Euronext Dublin (XMSM) 1612319 188 34.76 EUR 08:24:47 Euronext Dublin (XMSM) 1612445 287 34.78 EUR 08:25:48 Euronext Dublin (XMSM) 1614265 684 34.79 EUR 08:25:48 Euronext Dublin (XMSM) 1614263 121 34.78 EUR 08:26:15 Euronext Dublin (XMSM) 1615072 175 34.77 EUR 08:26:15 Euronext Dublin (XMSM) 1615070 435 34.77 EUR 08:26:15 Euronext Dublin (XMSM) 1615065 253 34.75 EUR 08:26:28 Euronext Dublin (XMSM) 1615575 239 34.73 EUR 08:26:36 Euronext Dublin (XMSM) 1615804 244 34.73 EUR 08:27:22 Euronext Dublin (XMSM) 1617319 76 34.74 EUR 08:28:14 Euronext Dublin (XMSM) 1619160 26 34.74 EUR 08:28:14 Euronext Dublin (XMSM) 1619157 26 34.74 EUR 08:28:14 Euronext Dublin (XMSM) 1619155 3 34.74 EUR 08:28:14 Euronext Dublin (XMSM) 1619152 26 34.74 EUR 08:28:14 Euronext Dublin (XMSM) 1619148 14 34.74 EUR 08:28:29 Euronext Dublin (XMSM) 1619708 1 34.74 EUR 08:28:29 Euronext Dublin (XMSM) 1619706 526 34.77 EUR 08:28:50 Euronext Dublin (XMSM) 1620412 256 34.77 EUR 08:28:55 Euronext Dublin (XMSM) 1620516 273 34.77 EUR 08:28:56 Euronext Dublin (XMSM) 1620539 257 34.77 EUR 08:28:56 Euronext Dublin (XMSM) 1620537 73 34.76 EUR 08:29:16 Euronext Dublin (XMSM) 1621267 174 34.76 EUR 08:29:16 Euronext Dublin (XMSM) 1621265 103 34.76 EUR 08:30:02 Euronext Dublin (XMSM) 1623059 175 34.76 EUR 08:30:02 Euronext Dublin (XMSM) 1623057 14 34.75 EUR 08:30:04 Euronext Dublin (XMSM) 1623347 166 34.75 EUR 08:30:04 Euronext Dublin (XMSM) 1623349 63 34.75 EUR 08:30:04 Euronext Dublin (XMSM) 1623351 347 34.75 EUR 08:30:04 Euronext Dublin (XMSM) 1623340 146 34.75 EUR 08:30:04 Euronext Dublin (XMSM) 1623338 245 34.74 EUR 08:30:18 Euronext Dublin (XMSM) 1623940 240 34.72 EUR 08:30:40 Euronext Dublin (XMSM) 1624843 238 34.71 EUR 08:30:47 Euronext Dublin (XMSM) 1625177 373 34.72 EUR 08:32:04 Euronext Dublin (XMSM) 1628042 232 34.72 EUR 08:32:04 Euronext Dublin (XMSM) 1628040 86 34.74 EUR 08:32:56 Euronext Dublin (XMSM) 1629699 22 34.74 EUR 08:32:56 Euronext Dublin (XMSM) 1629701 4 34.74 EUR 08:32:56 Euronext Dublin (XMSM) 1629693 77 34.74 EUR 08:32:56 Euronext Dublin (XMSM) 1629697 5 34.74 EUR 08:32:56 Euronext Dublin (XMSM) 1629695 41 34.74 EUR 08:32:56 Euronext Dublin (XMSM) 1629689 28 34.74 EUR 08:32:56 Euronext Dublin (XMSM) 1629687 17 34.74 EUR 08:32:56 Euronext Dublin (XMSM) 1629685 86 34.76 EUR 08:33:02 Euronext Dublin (XMSM) 1630089 86 34.76 EUR 08:33:02 Euronext Dublin (XMSM) 1630082 23 34.76 EUR 08:33:07 Euronext Dublin (XMSM) 1630226 253 34.77 EUR 08:34:03 Euronext Dublin (XMSM) 1632098 444 34.77 EUR 08:34:03 Euronext Dublin (XMSM) 1632096 414 34.77 EUR 08:34:03 Euronext Dublin (XMSM) 1632092 175 34.77 EUR 08:34:03 Euronext Dublin (XMSM) 1632090 271 34.77 EUR 08:34:03 Euronext Dublin (XMSM) 1632088 248 34.76 EUR 08:34:04 Euronext Dublin (XMSM) 1632178 345 34.76 EUR 08:34:04 Euronext Dublin (XMSM) 1632156 229 34.78 EUR 08:35:04 Euronext Dublin (XMSM) 1634252 66 34.81 EUR 08:35:46 Euronext Dublin (XMSM) 1635804 175 34.81 EUR 08:35:46 Euronext Dublin (XMSM) 1635802 296 34.81 EUR 08:35:46 Euronext Dublin (XMSM) 1635799 86 34.80 EUR 08:35:52 Euronext Dublin (XMSM) 1635996 175 34.80 EUR 08:35:52 Euronext Dublin (XMSM) 1635994 224 34.81 EUR 08:35:52 Euronext Dublin (XMSM) 1635992 241 34.81 EUR 08:35:52 Euronext Dublin (XMSM) 1635990 6 34.81 EUR 08:35:52 Euronext Dublin (XMSM) 1635988 43 34.78 EUR 08:35:57 Euronext Dublin (XMSM) 1636225 175 34.78 EUR 08:35:57 Euronext Dublin (XMSM) 1636221 50 34.78 EUR 08:35:57 Euronext Dublin (XMSM) 1636223 261 34.78 EUR 08:35:57 Euronext Dublin (XMSM) 1636204 47 34.74 EUR 08:36:49 Euronext Dublin (XMSM) 1638102 204 34.74 EUR 08:36:51 Euronext Dublin (XMSM) 1638190 51 34.74 EUR 08:36:54 Euronext Dublin (XMSM) 1638294 247 34.74 EUR 08:36:54 Euronext Dublin (XMSM) 1638292 249 34.73 EUR 08:37:03 Euronext Dublin (XMSM) 1638644 3 34.73 EUR 08:37:08 Euronext Dublin (XMSM) 1638836 273 34.72 EUR 08:37:10 Euronext Dublin (XMSM) 1638943 253 34.71 EUR 08:37:43 Euronext Dublin (XMSM) 1640112 260 34.70 EUR 08:38:00 Euronext Dublin (XMSM) 1640647 42 34.70 EUR 08:38:18 Euronext Dublin (XMSM) 1641305 179 34.70 EUR 08:38:22 Euronext Dublin (XMSM) 1641450 21 34.70 EUR 08:38:28 Euronext Dublin (XMSM) 1641671 265 34.70 EUR 08:38:28 Euronext Dublin (XMSM) 1641669 227 34.68 EUR 08:38:43 Euronext Dublin (XMSM) 1642117 2 34.72 EUR 08:40:01 Euronext Dublin (XMSM) 1645093 334 34.72 EUR 08:40:09 Euronext Dublin (XMSM) 1645384 262 34.73 EUR 08:40:09 Euronext Dublin (XMSM) 1645371 296 34.71 EUR 08:40:13 Euronext Dublin (XMSM) 1645527 226 34.74 EUR 08:41:43 Euronext Dublin (XMSM) 1648965 567 34.74 EUR 08:41:43 Euronext Dublin (XMSM) 1648967 258 34.74 EUR 08:42:04 Euronext Dublin (XMSM) 1649980 240 34.73 EUR 08:42:05 Euronext Dublin (XMSM) 1650004 30 34.73 EUR 08:42:05 Euronext Dublin (XMSM) 1650002 264 34.73 EUR 08:42:05 Euronext Dublin (XMSM) 1650000 258 34.72 EUR 08:42:51 Euronext Dublin (XMSM) 1651815 271 34.70 EUR 08:43:05 Euronext Dublin (XMSM) 1652429 68 34.71 EUR 08:43:05 Euronext Dublin (XMSM) 1652391 175 34.71 EUR 08:43:05 Euronext Dublin (XMSM) 1652389 300 34.71 EUR 08:43:05 Euronext Dublin (XMSM) 1652379 122 34.76 EUR 08:45:00 Euronext Dublin (XMSM) 1656341 203 34.76 EUR 08:45:00 Euronext Dublin (XMSM) 1656339 26 34.76 EUR 08:45:00 Euronext Dublin (XMSM) 1656337 120 34.76 EUR 08:45:00 Euronext Dublin (XMSM) 1656335 42 34.76 EUR 08:45:00 Euronext Dublin (XMSM) 1656333 456 34.76 EUR 08:45:00 Euronext Dublin (XMSM) 1656309 99 34.75 EUR 08:45:01 Euronext Dublin (XMSM) 1656434 10 34.75 EUR 08:45:10 Euronext Dublin (XMSM) 1656889 165 34.75 EUR 08:45:10 Euronext Dublin (XMSM) 1656885 165 34.74 EUR 08:45:38 Euronext Dublin (XMSM) 1658065 109 34.74 EUR 08:45:38 Euronext Dublin (XMSM) 1658067 259 34.74 EUR 08:45:38 Euronext Dublin (XMSM) 1658055 238 34.71 EUR 08:46:20 Euronext Dublin (XMSM) 1660039 269 34.71 EUR 08:46:25 Euronext Dublin (XMSM) 1660312 175 34.69 EUR 08:46:41 Euronext Dublin (XMSM) 1661056 69 34.69 EUR 08:46:49 Euronext Dublin (XMSM) 1661330 275 34.67 EUR 08:46:54 Euronext Dublin (XMSM) 1661574 249 34.68 EUR 08:48:04 Euronext Dublin (XMSM) 1664678 218 34.68 EUR 08:49:00 Euronext Dublin (XMSM) 1666939 81 34.68 EUR 08:49:00 Euronext Dublin (XMSM) 1666937 175 34.68 EUR 08:49:00 Euronext Dublin (XMSM) 1666932 179 34.68 EUR 08:49:00 Euronext Dublin (XMSM) 1666935 117 34.68 EUR 08:49:00 Euronext Dublin (XMSM) 1666925 258 34.68 EUR 08:49:00 Euronext Dublin (XMSM) 1666923 22 34.68 EUR 08:49:48 Euronext Dublin (XMSM) 1669083 140 34.68 EUR 08:49:48 Euronext Dublin (XMSM) 1669081 24 34.68 EUR 08:49:48 Euronext Dublin (XMSM) 1669079 200 34.68 EUR 08:49:48 Euronext Dublin (XMSM) 1669077 224 34.68 EUR 08:49:48 Euronext Dublin (XMSM) 1669071 260 34.66 EUR 08:50:07 Euronext Dublin (XMSM) 1669880 250 34.65 EUR 08:50:15 Euronext Dublin (XMSM) 1670143 62 34.65 EUR 08:51:15 Euronext Dublin (XMSM) 1672013 175 34.65 EUR 08:51:15 Euronext Dublin (XMSM) 1672011 261 34.65 EUR 08:51:15 Euronext Dublin (XMSM) 1671991 88 34.65 EUR 08:51:15 Euronext Dublin (XMSM) 1671995 182 34.65 EUR 08:51:15 Euronext Dublin (XMSM) 1671993 262 34.64 EUR 08:51:20 Euronext Dublin (XMSM) 1672174 222 34.63 EUR 08:51:24 Euronext Dublin (XMSM) 1672256 245 34.60 EUR 08:52:20 Euronext Dublin (XMSM) 1673822 46 34.60 EUR 08:52:46 Euronext Dublin (XMSM) 1674683 208 34.60 EUR 08:52:46 Euronext Dublin (XMSM) 1674681 99 34.59 EUR 08:52:57 Euronext Dublin (XMSM) 1674966 113 34.59 EUR 08:52:57 Euronext Dublin (XMSM) 1674968 19 34.59 EUR 08:52:57 Euronext Dublin (XMSM) 1674970 285 34.59 EUR 08:52:57 Euronext Dublin (XMSM) 1674961 222 34.58 EUR 08:53:04 Euronext Dublin (XMSM) 1675163 175 34.59 EUR 08:54:25 Euronext Dublin (XMSM) 1677520 175 34.62 EUR 08:55:02 Euronext Dublin (XMSM) 1678674 92 34.62 EUR 08:55:02 Euronext Dublin (XMSM) 1678672 175 34.62 EUR 08:55:02 Euronext Dublin (XMSM) 1678670 213 34.62 EUR 08:55:04 Euronext Dublin (XMSM) 1678755 230 34.62 EUR 08:55:04 Euronext Dublin (XMSM) 1678753 18 34.62 EUR 08:55:04 Euronext Dublin (XMSM) 1678751 99 34.61 EUR 08:55:06 Euronext Dublin (XMSM) 1678854 175 34.61 EUR 08:55:06 Euronext Dublin (XMSM) 1678848 215 34.61 EUR 08:55:06 Euronext Dublin (XMSM) 1678835 40 34.61 EUR 08:55:06 Euronext Dublin (XMSM) 1678837 29 34.62 EUR 08:57:05 Euronext Dublin (XMSM) 1682225 175 34.62 EUR 08:57:05 Euronext Dublin (XMSM) 1682223 125 34.62 EUR 08:57:05 Euronext Dublin (XMSM) 1682221 251 34.62 EUR 08:57:05 Euronext Dublin (XMSM) 1682219 200 34.62 EUR 08:57:05 Euronext Dublin (XMSM) 1682217 233 34.61 EUR 08:57:06 Euronext Dublin (XMSM) 1682248 88 34.61 EUR 08:57:06 Euronext Dublin (XMSM) 1682246 127 34.59 EUR 08:57:10 Euronext Dublin (XMSM) 1682408 121 34.59 EUR 08:57:10 Euronext Dublin (XMSM) 1682410 259 34.59 EUR 08:58:33 Euronext Dublin (XMSM) 1684876 74 34.60 EUR 08:58:33 Euronext Dublin (XMSM) 1684871 175 34.60 EUR 08:58:33 Euronext Dublin (XMSM) 1684869 262 34.60 EUR 08:58:33 Euronext Dublin (XMSM) 1684863 175 34.58 EUR 08:58:50 Euronext Dublin (XMSM) 1685533 241 34.58 EUR 08:58:50 Euronext Dublin (XMSM) 1685531 225 34.58 EUR 08:59:52 Euronext Dublin (XMSM) 1687332 227 34.58 EUR 08:59:52 Euronext Dublin (XMSM) 1687330 97 34.57 EUR 08:59:54 Euronext Dublin (XMSM) 1687411 134 34.57 EUR 08:59:54 Euronext Dublin (XMSM) 1687407 33 34.57 EUR 08:59:54 Euronext Dublin (XMSM) 1687401 200 34.57 EUR 08:59:54 Euronext Dublin (XMSM) 1687395 49 34.57 EUR 09:01:02 Euronext Dublin (XMSM) 1693195 29 34.57 EUR 09:01:02 Euronext Dublin (XMSM) 1693193 175 34.57 EUR 09:01:02 Euronext Dublin (XMSM) 1693191 277 34.57 EUR 09:01:02 Euronext Dublin (XMSM) 1693170 222 34.55 EUR 09:01:13 Euronext Dublin (XMSM) 1693618 93 34.54 EUR 09:01:22 Euronext Dublin (XMSM) 1693877 140 34.54 EUR 09:01:22 Euronext Dublin (XMSM) 1693875 275 34.54 EUR 09:02:42 Euronext Dublin (XMSM) 1695620 216 34.54 EUR 09:02:42 Euronext Dublin (XMSM) 1695618 36 34.54 EUR 09:02:42 Euronext Dublin (XMSM) 1695616 270 34.56 EUR 09:03:25 Euronext Dublin (XMSM) 1696665 265 34.57 EUR 09:03:25 Euronext Dublin (XMSM) 1696663 251 34.55 EUR 09:03:41 Euronext Dublin (XMSM) 1697012 257 34.55 EUR 09:03:41 Euronext Dublin (XMSM) 1696999 80 34.56 EUR 09:04:53 Euronext Dublin (XMSM) 1699189 237 34.56 EUR 09:04:53 Euronext Dublin (XMSM) 1699187 175 34.56 EUR 09:04:53 Euronext Dublin (XMSM) 1699185 5 34.64 EUR 09:06:21 Euronext Dublin (XMSM) 1701368 2 34.64 EUR 09:06:21 Euronext Dublin (XMSM) 1701370 87 34.65 EUR 09:06:28 Euronext Dublin (XMSM) 1701520 681 34.67 EUR 09:06:42 Euronext Dublin (XMSM) 1701938 27 34.66 EUR 09:06:44 Euronext Dublin (XMSM) 1702022 209 34.66 EUR 09:06:44 Euronext Dublin (XMSM) 1702020 42 34.67 EUR 09:06:44 Euronext Dublin (XMSM) 1701975 194 34.67 EUR 09:06:44 Euronext Dublin (XMSM) 1701973 175 34.66 EUR 09:06:45 Euronext Dublin (XMSM) 1702038 80 34.66 EUR 09:06:45 Euronext Dublin (XMSM) 1702040 142 34.65 EUR 09:06:45 Euronext Dublin (XMSM) 1702031 230 34.65 EUR 09:06:45 Euronext Dublin (XMSM) 1702029 22 34.65 EUR 09:06:45 Euronext Dublin (XMSM) 1702027 268 34.64 EUR 09:07:01 Euronext Dublin (XMSM) 1702413 252 34.63 EUR 09:07:02 Euronext Dublin (XMSM) 1702422 63 34.63 EUR 09:08:53 Euronext Dublin (XMSM) 1711193 229 34.63 EUR 09:08:55 Euronext Dublin (XMSM) 1711224 175 34.63 EUR 09:08:55 Euronext Dublin (XMSM) 1711222 29 34.63 EUR 09:09:06 Euronext Dublin (XMSM) 1711515 175 34.63 EUR 09:09:06 Euronext Dublin (XMSM) 1711513 71 34.67 EUR 09:10:03 Euronext Dublin (XMSM) 1712799 175 34.67 EUR 09:10:03 Euronext Dublin (XMSM) 1712791 51 34.66 EUR 09:10:03 Euronext Dublin (XMSM) 1712787 285 34.66 EUR 09:10:03 Euronext Dublin (XMSM) 1712789 571 34.67 EUR 09:10:03 Euronext Dublin (XMSM) 1712779 246 34.65 EUR 09:10:39 Euronext Dublin (XMSM) 1713636 241 34.64 EUR 09:10:45 Euronext Dublin (XMSM) 1713730 21 34.64 EUR 09:10:45 Euronext Dublin (XMSM) 1713728 267 34.65 EUR 09:11:07 Euronext Dublin (XMSM) 1714286 254 34.66 EUR 09:11:07 Euronext Dublin (XMSM) 1714264 171 34.61 EUR 09:11:28 Euronext Dublin (XMSM) 1715093 65 34.61 EUR 09:11:28 Euronext Dublin (XMSM) 1715091 261 34.63 EUR 09:12:14 Euronext Dublin (XMSM) 1716354 16 34.63 EUR 09:13:14 Euronext Dublin (XMSM) 1717708 42 34.63 EUR 09:13:25 Euronext Dublin (XMSM) 1717972 258 34.63 EUR 09:13:25 Euronext Dublin (XMSM) 1717970 175 34.63 EUR 09:13:25 Euronext Dublin (XMSM) 1717974 175 34.65 EUR 09:14:01 Euronext Dublin (XMSM) 1718557 92 34.64 EUR 09:14:02 Euronext Dublin (XMSM) 1718601 175 34.63 EUR 09:14:02 Euronext Dublin (XMSM) 1718599 350 34.64 EUR 09:14:02 Euronext Dublin (XMSM) 1718591 257 34.62 EUR 09:14:24 Euronext Dublin (XMSM) 1719185 72 34.63 EUR 09:16:30 Euronext Dublin (XMSM) 1722377 84 34.63 EUR 09:16:30 Euronext Dublin (XMSM) 1722374 175 34.63 EUR 09:16:30 Euronext Dublin (XMSM) 1722372 3 34.64 EUR 09:17:02 Euronext Dublin (XMSM) 1723064 50 34.64 EUR 09:17:02 Euronext Dublin (XMSM) 1723062 29 34.64 EUR 09:17:02 Euronext Dublin (XMSM) 1723060 28 34.64 EUR 09:17:02 Euronext Dublin (XMSM) 1723058 175 34.64 EUR 09:17:02 Euronext Dublin (XMSM) 1723056 288 34.64 EUR 09:17:02 Euronext Dublin (XMSM) 1723041 135 34.64 EUR 09:17:02 Euronext Dublin (XMSM) 1723039 239 34.64 EUR 09:17:02 Euronext Dublin (XMSM) 1723037 155 34.62 EUR 09:17:09 Euronext Dublin (XMSM) 1723296 105 34.62 EUR 09:17:09 Euronext Dublin (XMSM) 1723298 69 34.62 EUR 09:17:39 Euronext Dublin (XMSM) 1724026 158 34.62 EUR 09:17:39 Euronext Dublin (XMSM) 1724024 27 34.63 EUR 09:18:36 Euronext Dublin (XMSM) 1725150 41 34.63 EUR 09:18:36 Euronext Dublin (XMSM) 1725148 55 34.63 EUR 09:18:36 Euronext Dublin (XMSM) 1725146 151 34.63 EUR 09:18:36 Euronext Dublin (XMSM) 1725144 303 34.64 EUR 09:19:44 Euronext Dublin (XMSM) 1726752 240 34.64 EUR 09:19:44 Euronext Dublin (XMSM) 1726750 43 34.63 EUR 09:20:10 Euronext Dublin (XMSM) 1727429 41 34.63 EUR 09:20:10 Euronext Dublin (XMSM) 1727427 115 34.63 EUR 09:20:10 Euronext Dublin (XMSM) 1727435 20 34.63 EUR 09:20:10 Euronext Dublin (XMSM) 1727431 88 34.63 EUR 09:20:10 Euronext Dublin (XMSM) 1727433 63 34.64 EUR 09:21:04 Euronext Dublin (XMSM) 1728683 175 34.66 EUR 09:21:29 Euronext Dublin (XMSM) 1729353 175 34.66 EUR 09:22:06 Euronext Dublin (XMSM) 1730146 172 34.66 EUR 09:22:06 Euronext Dublin (XMSM) 1730150 29 34.66 EUR 09:22:06 Euronext Dublin (XMSM) 1730148 249 34.67 EUR 09:22:06 Euronext Dublin (XMSM) 1730144 110 34.67 EUR 09:22:06 Euronext Dublin (XMSM) 1730142 300 34.67 EUR 09:22:06 Euronext Dublin (XMSM) 1730140 246 34.67 EUR 09:22:06 Euronext Dublin (XMSM) 1730138 166 34.64 EUR 09:22:24 Euronext Dublin (XMSM) 1730594 245 34.64 EUR 09:22:24 Euronext Dublin (XMSM) 1730584 67 34.62 EUR 09:23:29 Euronext Dublin (XMSM) 1731834 175 34.62 EUR 09:23:29 Euronext Dublin (XMSM) 1731832 229 34.62 EUR 09:23:29 Euronext Dublin (XMSM) 1731826 102 34.60 EUR 09:23:30 Euronext Dublin (XMSM) 1731882 175 34.60 EUR 09:23:52 Euronext Dublin (XMSM) 1732314 26 34.60 EUR 09:23:52 Euronext Dublin (XMSM) 1732316 30 34.60 EUR 09:23:52 Euronext Dublin (XMSM) 1732310 29 34.60 EUR 09:23:52 Euronext Dublin (XMSM) 1732312 22 34.60 EUR 09:23:52 Euronext Dublin (XMSM) 1732297 145 34.60 EUR 09:23:52 Euronext Dublin (XMSM) 1732295 28 34.61 EUR 09:24:54 Euronext Dublin (XMSM) 1733735 50 34.61 EUR 09:24:54 Euronext Dublin (XMSM) 1733733 175 34.61 EUR 09:24:54 Euronext Dublin (XMSM) 1733731 270 34.61 EUR 09:24:54 Euronext Dublin (XMSM) 1733728 59 34.60 EUR 09:25:19 Euronext Dublin (XMSM) 1734350 175 34.60 EUR 09:25:19 Euronext Dublin (XMSM) 1734348 249 34.60 EUR 09:25:20 Euronext Dublin (XMSM) 1734359 119 34.62 EUR 09:26:07 Euronext Dublin (XMSM) 1735414 124 34.62 EUR 09:26:07 Euronext Dublin (XMSM) 1735412 242 34.66 EUR 09:28:17 Euronext Dublin (XMSM) 1738070 71 34.66 EUR 09:28:17 Euronext Dublin (XMSM) 1738066 175 34.66 EUR 09:28:17 Euronext Dublin (XMSM) 1738064 462 34.66 EUR 09:28:17 Euronext Dublin (XMSM) 1738060 242 34.66 EUR 09:28:17 Euronext Dublin (XMSM) 1738062 263 34.65 EUR 09:28:45 Euronext Dublin (XMSM) 1738589 6 34.66 EUR 09:29:55 Euronext Dublin (XMSM) 1739800 165 34.66 EUR 09:29:55 Euronext Dublin (XMSM) 1739796 166 34.66 EUR 09:29:55 Euronext Dublin (XMSM) 1739794 23 34.66 EUR 09:29:55 Euronext Dublin (XMSM) 1739798 269 34.66 EUR 09:29:55 Euronext Dublin (XMSM) 1739789 242 34.67 EUR 09:29:55 Euronext Dublin (XMSM) 1739787 93 34.65 EUR 09:30:23 Euronext Dublin (XMSM) 1740429 134 34.65 EUR 09:30:24 Euronext Dublin (XMSM) 1740447 338 34.67 EUR 09:31:22 Euronext Dublin (XMSM) 1741583 269 34.67 EUR 09:31:50 Euronext Dublin (XMSM) 1742138 175 34.67 EUR 09:31:50 Euronext Dublin (XMSM) 1742136 93 34.67 EUR 09:31:50 Euronext Dublin (XMSM) 1742134 137 34.69 EUR 09:32:44 Euronext Dublin (XMSM) 1743353 137 34.69 EUR 09:32:44 Euronext Dublin (XMSM) 1743351 390 34.68 EUR 09:33:21 Euronext Dublin (XMSM) 1744175 244 34.67 EUR 09:33:29 Euronext Dublin (XMSM) 1744365 236 34.66 EUR 09:33:43 Euronext Dublin (XMSM) 1744571 205 34.68 EUR 09:35:02 Euronext Dublin (XMSM) 1746251 175 34.68 EUR 09:35:02 Euronext Dublin (XMSM) 1746249 250 34.68 EUR 09:35:02 Euronext Dublin (XMSM) 1746241 225 34.71 EUR 09:36:28 Euronext Dublin (XMSM) 1748190 102 34.70 EUR 09:36:31 Euronext Dublin (XMSM) 1748269 65 34.70 EUR 09:36:31 Euronext Dublin (XMSM) 1748267 102 34.70 EUR 09:36:31 Euronext Dublin (XMSM) 1748265 29 34.70 EUR 09:36:31 Euronext Dublin (XMSM) 1748261 240 34.70 EUR 09:36:31 Euronext Dublin (XMSM) 1748259 241 34.70 EUR 09:36:31 Euronext Dublin (XMSM) 1748257 243 34.69 EUR 09:36:57 Euronext Dublin (XMSM) 1748895 239 34.67 EUR 09:37:09 Euronext Dublin (XMSM) 1749119 229 34.67 EUR 09:37:28 Euronext Dublin (XMSM) 1749465 175 34.70 EUR 09:39:15 Euronext Dublin (XMSM) 1751727 83 34.70 EUR 09:39:15 Euronext Dublin (XMSM) 1751729 49 34.70 EUR 09:39:15 Euronext Dublin (XMSM) 1751723 29 34.70 EUR 09:39:15 Euronext Dublin (XMSM) 1751721 50 34.70 EUR 09:39:15 Euronext Dublin (XMSM) 1751719 150 34.70 EUR 09:39:15 Euronext Dublin (XMSM) 1751717 175 34.70 EUR 09:39:15 Euronext Dublin (XMSM) 1751715 244 34.70 EUR 09:39:15 Euronext Dublin (XMSM) 1751711 238 34.70 EUR 09:39:15 Euronext Dublin (XMSM) 1751709 75 34.69 EUR 09:40:17 Euronext Dublin (XMSM) 1753073 191 34.69 EUR 09:40:17 Euronext Dublin (XMSM) 1753071 269 34.68 EUR 09:40:18 Euronext Dublin (XMSM) 1753157 278 34.72 EUR 09:41:23 Euronext Dublin (XMSM) 1754361 273 34.72 EUR 09:41:24 Euronext Dublin (XMSM) 1754368 257 34.71 EUR 09:41:51 Euronext Dublin (XMSM) 1755008 175 34.73 EUR 09:43:21 Euronext Dublin (XMSM) 1756982 236 34.73 EUR 09:43:21 Euronext Dublin (XMSM) 1756979 334 34.73 EUR 09:44:10 Euronext Dublin (XMSM) 1757974 72 34.73 EUR 09:44:10 Euronext Dublin (XMSM) 1757976 310 34.73 EUR 09:44:10 Euronext Dublin (XMSM) 1757966 255 34.72 EUR 09:44:11 Euronext Dublin (XMSM) 1758021 60 34.71 EUR 09:44:52 Euronext Dublin (XMSM) 1758992 117 34.70 EUR 09:45:37 Euronext Dublin (XMSM) 1760158 175 34.70 EUR 09:45:37 Euronext Dublin (XMSM) 1760156 163 34.70 EUR 09:45:37 Euronext Dublin (XMSM) 1760145 133 34.70 EUR 09:45:37 Euronext Dublin (XMSM) 1760143 127 34.73 EUR 09:46:52 Euronext Dublin (XMSM) 1761799 145 34.73 EUR 09:46:52 Euronext Dublin (XMSM) 1761797 68 34.72 EUR 09:46:55 Euronext Dublin (XMSM) 1761835 200 34.72 EUR 09:46:55 Euronext Dublin (XMSM) 1761833 43 34.72 EUR 09:47:13 Euronext Dublin (XMSM) 1762266 187 34.72 EUR 09:47:13 Euronext Dublin (XMSM) 1762264 265 34.71 EUR 09:47:18 Euronext Dublin (XMSM) 1762348 222 34.71 EUR 09:48:16 Euronext Dublin (XMSM) 1763539 248 34.71 EUR 09:48:19 Euronext Dublin (XMSM) 1763619 219 34.71 EUR 09:48:19 Euronext Dublin (XMSM) 1763613 43 34.71 EUR 09:48:19 Euronext Dublin (XMSM) 1763611 248 34.71 EUR 09:49:51 Euronext Dublin (XMSM) 1765572 120 34.71 EUR 09:49:53 Euronext Dublin (XMSM) 1765621 125 34.71 EUR 09:49:53 Euronext Dublin (XMSM) 1765623 97 34.71 EUR 09:49:53 Euronext Dublin (XMSM) 1765619 183 34.71 EUR 09:49:53 Euronext Dublin (XMSM) 1765617 57 34.71 EUR 09:51:00 Euronext Dublin (XMSM) 1767085 211 34.71 EUR 09:51:00 Euronext Dublin (XMSM) 1767083 266 34.70 EUR 09:51:02 Euronext Dublin (XMSM) 1767107 226 34.69 EUR 09:51:26 Euronext Dublin (XMSM) 1767659 13 34.69 EUR 09:51:27 Euronext Dublin (XMSM) 1767685 68 34.68 EUR 09:52:00 Euronext Dublin (XMSM) 1768665 176 34.68 EUR 09:52:00 Euronext Dublin (XMSM) 1768651 270 34.68 EUR 09:53:14 Euronext Dublin (XMSM) 1770645 336 34.67 EUR 09:53:16 Euronext Dublin (XMSM) 1770691 242 34.67 EUR 09:53:20 Euronext Dublin (XMSM) 1770853 135 34.66 EUR 09:53:24 Euronext Dublin (XMSM) 1770989 111 34.66 EUR 09:53:24 Euronext Dublin (XMSM) 1770987 261 34.67 EUR 09:55:22 Euronext Dublin (XMSM) 1773626 292 34.67 EUR 09:55:22 Euronext Dublin (XMSM) 1773620 236 34.67 EUR 09:55:22 Euronext Dublin (XMSM) 1773618 35 34.67 EUR 09:55:22 Euronext Dublin (XMSM) 1773616 245 34.67 EUR 09:55:46 Euronext Dublin (XMSM) 1774168 232 34.67 EUR 09:55:46 Euronext Dublin (XMSM) 1774164 8 34.68 EUR 09:58:00 Euronext Dublin (XMSM) 1777780 4 34.68 EUR 09:58:00 Euronext Dublin (XMSM) 1777776 7 34.68 EUR 09:58:00 Euronext Dublin (XMSM) 1777778 249 34.69 EUR 09:58:30 Euronext Dublin (XMSM) 1778608 307 34.69 EUR 09:58:31 Euronext Dublin (XMSM) 1778611 477 34.73 EUR 09:59:59 Euronext Dublin (XMSM) 1781060 28 34.73 EUR 09:59:59 Euronext Dublin (XMSM) 1781058 223 34.73 EUR 09:59:59 Euronext Dublin (XMSM) 1781056 216 34.73 EUR 10:00:06 Euronext Dublin (XMSM) 1781330 76 34.73 EUR 10:01:42 Euronext Dublin (XMSM) 1783514 175 34.73 EUR 10:01:42 Euronext Dublin (XMSM) 1783512 217 34.74 EUR 10:01:42 Euronext Dublin (XMSM) 1783510 242 34.74 EUR 10:01:42 Euronext Dublin (XMSM) 1783508 277 34.74 EUR 10:01:42 Euronext Dublin (XMSM) 1783506 164 34.76 EUR 10:02:38 Euronext Dublin (XMSM) 1785024 175 34.76 EUR 10:02:38 Euronext Dublin (XMSM) 1785022 498 34.76 EUR 10:02:38 Euronext Dublin (XMSM) 1785016 267 34.75 EUR 10:02:50 Euronext Dublin (XMSM) 1785174 415 34.78 EUR 10:04:52 Euronext Dublin (XMSM) 1789715 325 34.78 EUR 10:04:52 Euronext Dublin (XMSM) 1789706 353 34.78 EUR 10:04:52 Euronext Dublin (XMSM) 1789704 70 34.76 EUR 10:05:07 Euronext Dublin (XMSM) 1790072 175 34.76 EUR 10:05:07 Euronext Dublin (XMSM) 1790070 32 34.78 EUR 10:05:54 Euronext Dublin (XMSM) 1792024 32 34.78 EUR 10:05:54 Euronext Dublin (XMSM) 1792020 166 34.78 EUR 10:05:54 Euronext Dublin (XMSM) 1792022 143 34.77 EUR 10:06:52 Euronext Dublin (XMSM) 1793474 175 34.77 EUR 10:06:52 Euronext Dublin (XMSM) 1793472 29 34.77 EUR 10:06:52 Euronext Dublin (XMSM) 1793470 258 34.77 EUR 10:06:52 Euronext Dublin (XMSM) 1793457 260 34.77 EUR 10:06:52 Euronext Dublin (XMSM) 1793455 233 34.77 EUR 10:07:29 Euronext Dublin (XMSM) 1794300 91 34.76 EUR 10:07:30 Euronext Dublin (XMSM) 1794322 166 34.76 EUR 10:07:30 Euronext Dublin (XMSM) 1794324 117 34.75 EUR 10:08:46 Euronext Dublin (XMSM) 1796199 102 34.77 EUR 10:08:46 Euronext Dublin (XMSM) 1796180 175 34.77 EUR 10:08:46 Euronext Dublin (XMSM) 1796178 305 34.77 EUR 10:08:46 Euronext Dublin (XMSM) 1796172 230 34.77 EUR 10:08:46 Euronext Dublin (XMSM) 1796174 253 34.75 EUR 10:09:24 Euronext Dublin (XMSM) 1797086 114 34.75 EUR 10:09:24 Euronext Dublin (XMSM) 1797076 280 34.82 EUR 10:11:21 Euronext Dublin (XMSM) 1799516 171 34.82 EUR 10:11:21 Euronext Dublin (XMSM) 1799501 175 34.82 EUR 10:11:21 Euronext Dublin (XMSM) 1799494 457 34.83 EUR 10:11:21 Euronext Dublin (XMSM) 1799489 52 34.81 EUR 10:11:58 Euronext Dublin (XMSM) 1800064 29 34.81 EUR 10:11:58 Euronext Dublin (XMSM) 1800062 22 34.81 EUR 10:11:58 Euronext Dublin (XMSM) 1800060 167 34.81 EUR 10:11:58 Euronext Dublin (XMSM) 1800058 224 34.81 EUR 10:11:58 Euronext Dublin (XMSM) 1800049 18 34.81 EUR 10:11:58 Euronext Dublin (XMSM) 1800047 158 34.82 EUR 10:12:43 Euronext Dublin (XMSM) 1800899 72 34.82 EUR 10:12:43 Euronext Dublin (XMSM) 1800897 138 34.82 EUR 10:12:43 Euronext Dublin (XMSM) 1800893 128 34.82 EUR 10:12:43 Euronext Dublin (XMSM) 1800891 267 34.81 EUR 10:13:41 Euronext Dublin (XMSM) 1802153 266 34.80 EUR 10:13:55 Euronext Dublin (XMSM) 1802430 267 34.79 EUR 10:14:43 Euronext Dublin (XMSM) 1803472 171 34.77 EUR 10:15:02 Euronext Dublin (XMSM) 1803980 541 34.83 EUR 10:16:51 Euronext Dublin (XMSM) 1808968 115 34.82 EUR 10:17:13 Euronext Dublin (XMSM) 1809593 136 34.82 EUR 10:17:13 Euronext Dublin (XMSM) 1809591 213 34.82 EUR 10:17:13 Euronext Dublin (XMSM) 1809589 60 34.82 EUR 10:17:13 Euronext Dublin (XMSM) 1809587 207 34.81 EUR 10:17:23 Euronext Dublin (XMSM) 1809799 68 34.81 EUR 10:17:28 Euronext Dublin (XMSM) 1809934 87 34.86 EUR 10:20:03 Euronext Dublin (XMSM) 1813761 273 34.86 EUR 10:20:03 Euronext Dublin (XMSM) 1813736 175 34.87 EUR 10:20:17 Euronext Dublin (XMSM) 1814137 583 34.87 EUR 10:20:17 Euronext Dublin (XMSM) 1814133 200 34.86 EUR 10:20:21 Euronext Dublin (XMSM) 1814212 42 34.86 EUR 10:20:24 Euronext Dublin (XMSM) 1814268 253 34.86 EUR 10:20:24 Euronext Dublin (XMSM) 1814265 224 34.86 EUR 10:20:49 Euronext Dublin (XMSM) 1814966 232 34.86 EUR 10:20:49 Euronext Dublin (XMSM) 1814954 376 34.89 EUR 10:22:04 Euronext Dublin (XMSM) 1816833 82 34.88 EUR 10:22:05 Euronext Dublin (XMSM) 1816901 175 34.87 EUR 10:22:05 Euronext Dublin (XMSM) 1816899 314 34.88 EUR 10:22:05 Euronext Dublin (XMSM) 1816895 168 34.88 EUR 10:24:13 Euronext Dublin (XMSM) 1819423 102 34.88 EUR 10:24:13 Euronext Dublin (XMSM) 1819421 16 34.88 EUR 10:24:13 Euronext Dublin (XMSM) 1819425 224 34.88 EUR 10:24:13 Euronext Dublin (XMSM) 1819427 242 34.86 EUR 10:25:11 Euronext Dublin (XMSM) 1820931 450 34.86 EUR 10:25:11 Euronext Dublin (XMSM) 1820916 264 34.87 EUR 10:25:11 Euronext Dublin (XMSM) 1820869 297 34.87 EUR 10:25:11 Euronext Dublin (XMSM) 1820867 60 34.87 EUR 10:25:11 Euronext Dublin (XMSM) 1820865 114 34.85 EUR 10:26:23 Euronext Dublin (XMSM) 1822724 239 34.85 EUR 10:26:23 Euronext Dublin (XMSM) 1822722 249 34.85 EUR 10:27:06 Euronext Dublin (XMSM) 1823812 36 34.87 EUR 10:29:02 Euronext Dublin (XMSM) 1826910 113 34.87 EUR 10:29:02 Euronext Dublin (XMSM) 1826908 79 34.87 EUR 10:29:02 Euronext Dublin (XMSM) 1826906 409 34.87 EUR 10:29:02 Euronext Dublin (XMSM) 1826904 72 34.86 EUR 10:29:07 Euronext Dublin (XMSM) 1827126 168 34.86 EUR 10:29:07 Euronext Dublin (XMSM) 1827124 173 34.86 EUR 10:29:07 Euronext Dublin (XMSM) 1827120 12 34.85 EUR 10:29:22 Euronext Dublin (XMSM) 1827745 50 34.85 EUR 10:29:22 Euronext Dublin (XMSM) 1827743 166 34.85 EUR 10:29:22 Euronext Dublin (XMSM) 1827741 258 34.85 EUR 10:29:22 Euronext Dublin (XMSM) 1827729 13 34.84 EUR 10:31:29 Euronext Dublin (XMSM) 1839636 152 34.84 EUR 10:31:29 Euronext Dublin (XMSM) 1839634 175 34.83 EUR 10:31:29 Euronext Dublin (XMSM) 1839632 69 34.84 EUR 10:31:29 Euronext Dublin (XMSM) 1839621 236 34.84 EUR 10:31:29 Euronext Dublin (XMSM) 1839619 104 34.84 EUR 10:31:29 Euronext Dublin (XMSM) 1839617 226 34.83 EUR 10:32:27 Euronext Dublin (XMSM) 1844679 298 34.81 EUR 10:32:46 Euronext Dublin (XMSM) 1846822 75 34.85 EUR 10:34:10 Euronext Dublin (XMSM) 1854922 80 34.86 EUR 10:35:07 Euronext Dublin (XMSM) 1859296 175 34.86 EUR 10:35:07 Euronext Dublin (XMSM) 1859294 163 34.86 EUR 10:35:07 Euronext Dublin (XMSM) 1859292 576 34.86 EUR 10:35:07 Euronext Dublin (XMSM) 1859285 230 34.86 EUR 10:35:07 Euronext Dublin (XMSM) 1859287 273 34.86 EUR 10:35:54 Euronext Dublin (XMSM) 1864364 266 34.86 EUR 10:36:18 Euronext Dublin (XMSM) 1866642 229 34.86 EUR 10:36:18 Euronext Dublin (XMSM) 1866633 175 34.88 EUR 10:37:56 Euronext Dublin (XMSM) 1875137 29 34.88 EUR 10:37:56 Euronext Dublin (XMSM) 1875124 86 34.88 EUR 10:37:56 Euronext Dublin (XMSM) 1875122 172 34.88 EUR 10:37:56 Euronext Dublin (XMSM) 1875128 115 34.88 EUR 10:37:56 Euronext Dublin (XMSM) 1875126 42 34.88 EUR 10:38:03 Euronext Dublin (XMSM) 1875872 264 34.88 EUR 10:38:03 Euronext Dublin (XMSM) 1875870 157 34.88 EUR 10:40:42 Euronext Dublin (XMSM) 1888674 155 34.89 EUR 10:40:42 Euronext Dublin (XMSM) 1888670 86 34.88 EUR 10:40:42 Euronext Dublin (XMSM) 1888668 200 34.88 EUR 10:40:48 Euronext Dublin (XMSM) 1889197 266 34.88 EUR 10:40:48 Euronext Dublin (XMSM) 1889195 168 34.88 EUR 10:40:48 Euronext Dublin (XMSM) 1889184 129 34.88 EUR 10:40:48 Euronext Dublin (XMSM) 1889188 248 34.88 EUR 10:40:48 Euronext Dublin (XMSM) 1889186 21 34.88 EUR 10:40:48 Euronext Dublin (XMSM) 1889180 7 34.88 EUR 10:40:48 Euronext Dublin (XMSM) 1889182 228 34.88 EUR 10:40:57 Euronext Dublin (XMSM) 1890096 249 34.88 EUR 10:40:57 Euronext Dublin (XMSM) 1890075 261 34.87 EUR 10:43:08 Euronext Dublin (XMSM) 1900928 220 34.92 EUR 10:44:15 Euronext Dublin (XMSM) 1906618 86 34.92 EUR 10:44:15 Euronext Dublin (XMSM) 1906616 175 34.92 EUR 10:44:15 Euronext Dublin (XMSM) 1906614 41 34.92 EUR 10:44:15 Euronext Dublin (XMSM) 1906612 273 34.91 EUR 10:44:22 Euronext Dublin (XMSM) 1907032 95 34.93 EUR 10:45:26 Euronext Dublin (XMSM) 1911818 120 34.93 EUR 10:45:26 Euronext Dublin (XMSM) 1911816 58 34.93 EUR 10:45:26 Euronext Dublin (XMSM) 1911814 104 34.93 EUR 10:45:26 Euronext Dublin (XMSM) 1911812 253 34.93 EUR 10:45:26 Euronext Dublin (XMSM) 1911810 172 34.93 EUR 10:45:26 Euronext Dublin (XMSM) 1911808 50 34.92 EUR 10:45:49 Euronext Dublin (XMSM) 1914129 175 34.92 EUR 10:45:49 Euronext Dublin (XMSM) 1914127 160 34.92 EUR 10:45:49 Euronext Dublin (XMSM) 1914105 165 34.92 EUR 10:45:49 Euronext Dublin (XMSM) 1914103 271 34.92 EUR 10:45:50 Euronext Dublin (XMSM) 1914203 15 34.89 EUR 10:46:37 Euronext Dublin (XMSM) 1918308 125 34.89 EUR 10:46:37 Euronext Dublin (XMSM) 1918303 132 34.89 EUR 10:46:37 Euronext Dublin (XMSM) 1918301 258 34.88 EUR 10:46:56 Euronext Dublin (XMSM) 1919718 34 34.86 EUR 10:47:15 Euronext Dublin (XMSM) 1921331 260 34.86 EUR 10:47:22 Euronext Dublin (XMSM) 1921948 88 34.86 EUR 10:47:22 Euronext Dublin (XMSM) 1921941 106 34.86 EUR 10:47:22 Euronext Dublin (XMSM) 1921939 268 34.85 EUR 10:48:19 Euronext Dublin (XMSM) 1926812 40 34.86 EUR 10:49:40 Euronext Dublin (XMSM) 1934329 326 34.86 EUR 10:49:40 Euronext Dublin (XMSM) 1934327 70 34.86 EUR 10:49:40 Euronext Dublin (XMSM) 1934295 173 34.86 EUR 10:49:40 Euronext Dublin (XMSM) 1934293 105 34.85 EUR 10:49:59 Euronext Dublin (XMSM) 1937201 116 34.85 EUR 10:49:59 Euronext Dublin (XMSM) 1937199 17 34.86 EUR 10:49:59 Euronext Dublin (XMSM) 1937098 94 34.86 EUR 10:49:59 Euronext Dublin (XMSM) 1937084 17 34.86 EUR 10:49:59 Euronext Dublin (XMSM) 1937082 111 34.86 EUR 10:49:59 Euronext Dublin (XMSM) 1937080 215 34.86 EUR 10:49:59 Euronext Dublin (XMSM) 1937059 18 34.86 EUR 10:49:59 Euronext Dublin (XMSM) 1937036 33 34.86 EUR 10:49:59 Euronext Dublin (XMSM) 1936938 110 34.85 EUR 10:50:29 Euronext Dublin (XMSM) 1942308 138 34.85 EUR 10:50:29 Euronext Dublin (XMSM) 1942304 227 34.90 EUR 10:51:29 Euronext Dublin (XMSM) 1950188 243 34.90 EUR 10:51:44 Euronext Dublin (XMSM) 1951781 135 34.91 EUR 10:51:54 Euronext Dublin (XMSM) 1952973 295 34.95 EUR 10:52:23 Euronext Dublin (XMSM) 1956651 22 34.95 EUR 10:52:24 Euronext Dublin (XMSM) 1956758 241 34.95 EUR 10:52:28 Euronext Dublin (XMSM) 1957192 23 34.95 EUR 10:52:28 Euronext Dublin (XMSM) 1957190 79 34.95 EUR 10:52:29 Euronext Dublin (XMSM) 1957473 146 34.95 EUR 10:52:29 Euronext Dublin (XMSM) 1957471 177 34.95 EUR 10:52:29 Euronext Dublin (XMSM) 1957455 99 34.95 EUR 10:52:29 Euronext Dublin (XMSM) 1957393 125 34.95 EUR 10:52:29 Euronext Dublin (XMSM) 1957337 175 34.97 EUR 10:52:55 Euronext Dublin (XMSM) 1959860 170 34.97 EUR 10:52:55 Euronext Dublin (XMSM) 1959858 51 34.97 EUR 10:52:55 Euronext Dublin (XMSM) 1959856 23 34.97 EUR 10:52:58 Euronext Dublin (XMSM) 1960219 56 34.97 EUR 10:52:59 Euronext Dublin (XMSM) 1960313 175 34.97 EUR 10:53:14 Euronext Dublin (XMSM) 1962038 109 34.97 EUR 10:53:14 Euronext Dublin (XMSM) 1962040 248 34.97 EUR 10:53:14 Euronext Dublin (XMSM) 1961980 92 34.97 EUR 10:53:29 Euronext Dublin (XMSM) 1963411 177 34.97 EUR 10:53:29 Euronext Dublin (XMSM) 1963409 24 34.97 EUR 10:53:52 Euronext Dublin (XMSM) 1965872 124 34.97 EUR 10:53:52 Euronext Dublin (XMSM) 1965870 44 34.97 EUR 10:53:52 Euronext Dublin (XMSM) 1965868 56 34.97 EUR 10:53:52 Euronext Dublin (XMSM) 1965866 274 34.97 EUR 10:53:59 Euronext Dublin (XMSM) 1966721 222 34.98 EUR 10:54:29 Euronext Dublin (XMSM) 1970623 247 34.98 EUR 10:55:09 Euronext Dublin (XMSM) 1975039 270 34.98 EUR 10:55:13 Euronext Dublin (XMSM) 1975285 113 34.97 EUR 10:55:20 Euronext Dublin (XMSM) 1975975 261 34.97 EUR 10:55:27 Euronext Dublin (XMSM) 1976881 256 34.96 EUR 10:55:42 Euronext Dublin (XMSM) 1978622 163 34.97 EUR 10:56:02 Euronext Dublin (XMSM) 1980648 106 34.97 EUR 10:56:02 Euronext Dublin (XMSM) 1980646 262 34.97 EUR 10:56:29 Euronext Dublin (XMSM) 1983619 98 34.97 EUR 10:56:29 Euronext Dublin (XMSM) 1983612 15 34.97 EUR 10:56:29 Euronext Dublin (XMSM) 1983605 13 34.97 EUR 10:56:29 Euronext Dublin (XMSM) 1983584 115 34.97 EUR 10:56:29 Euronext Dublin (XMSM) 1983567 353 34.97 EUR 10:56:58 Euronext Dublin (XMSM) 1986415 255 34.97 EUR 10:57:14 Euronext Dublin (XMSM) 1988643 319 34.97 EUR 10:57:43 Euronext Dublin (XMSM) 1993266 263 34.97 EUR 10:57:58 Euronext Dublin (XMSM) 1997247 429 34.98 EUR 10:58:29 Euronext Dublin (XMSM) 2001437 222 34.97 EUR 10:58:44 Euronext Dublin (XMSM) 2002091 560 34.98 EUR 10:59:43 Euronext Dublin (XMSM) 2004535 234 34.98 EUR 10:59:43 Euronext Dublin (XMSM) 2004528 90 34.98 EUR 11:00:55 Euronext Dublin (XMSM) 2006499 156 34.98 EUR 11:00:55 Euronext Dublin (XMSM) 2006497 175 34.98 EUR 11:00:55 Euronext Dublin (XMSM) 2006495 269 34.98 EUR 11:00:55 Euronext Dublin (XMSM) 2006492 156 34.97 EUR 11:02:01 Euronext Dublin (XMSM) 2007386 98 34.97 EUR 11:02:01 Euronext Dublin (XMSM) 2007384 74 34.97 EUR 11:02:03 Euronext Dublin (XMSM) 2007441 175 34.97 EUR 11:02:03 Euronext Dublin (XMSM) 2007439 69 34.97 EUR 11:02:50 Euronext Dublin (XMSM) 2008146 191 34.97 EUR 11:02:50 Euronext Dublin (XMSM) 2008144 87 34.97 EUR 11:02:56 Euronext Dublin (XMSM) 2008232 87 34.97 EUR 11:02:56 Euronext Dublin (XMSM) 2008223 63 34.97 EUR 11:03:04 Euronext Dublin (XMSM) 2008354 158 34.97 EUR 11:03:04 Euronext Dublin (XMSM) 2008352 172 34.93 EUR 11:04:05 Euronext Dublin (XMSM) 2009305 147 34.93 EUR 11:04:05 Euronext Dublin (XMSM) 2009307 267 34.92 EUR 11:04:19 Euronext Dublin (XMSM) 2009516 261 34.91 EUR 11:05:44 Euronext Dublin (XMSM) 2010967 288 34.90 EUR 11:05:56 Euronext Dublin (XMSM) 2011042 175 34.89 EUR 11:06:19 Euronext Dublin (XMSM) 2011398 70 34.89 EUR 11:06:53 Euronext Dublin (XMSM) 2011840 175 34.92 EUR 11:08:18 Euronext Dublin (XMSM) 2012994 174 34.92 EUR 11:08:18 Euronext Dublin (XMSM) 2012992 21 34.93 EUR 11:08:18 Euronext Dublin (XMSM) 2012985 139 34.93 EUR 11:08:18 Euronext Dublin (XMSM) 2012983 216 34.93 EUR 11:08:18 Euronext Dublin (XMSM) 2012987 25 34.93 EUR 11:08:18 Euronext Dublin (XMSM) 2012989 229 34.93 EUR 11:08:18 Euronext Dublin (XMSM) 2012981 129 34.93 EUR 11:08:18 Euronext Dublin (XMSM) 2012979 873 34.95 EUR 11:11:20 Euronext Dublin (XMSM) 2015202 15 34.97 EUR 11:12:24 Euronext Dublin (XMSM) 2016050 338 34.97 EUR 11:12:24 Euronext Dublin (XMSM) 2016048 78 34.97 EUR 11:12:24 Euronext Dublin (XMSM) 2016046 228 34.97 EUR 11:12:24 Euronext Dublin (XMSM) 2016044 164 34.97 EUR 11:12:24 Euronext Dublin (XMSM) 2016042 321 34.96 EUR 11:12:30 Euronext Dublin (XMSM) 2016109 175 34.95 EUR 11:12:46 Euronext Dublin (XMSM) 2016379 98 34.95 EUR 11:12:46 Euronext Dublin (XMSM) 2016381 114 34.93 EUR 11:14:41 Euronext Dublin (XMSM) 2017819 153 34.93 EUR 11:14:41 Euronext Dublin (XMSM) 2017817 87 34.93 EUR 11:15:12 Euronext Dublin (XMSM) 2018154 87 34.93 EUR 11:15:12 Euronext Dublin (XMSM) 2018152 87 34.93 EUR 11:15:12 Euronext Dublin (XMSM) 2018149 13 34.93 EUR 11:15:12 Euronext Dublin (XMSM) 2018142 121 34.93 EUR 11:15:12 Euronext Dublin (XMSM) 2018140 329 34.93 EUR 11:15:24 Euronext Dublin (XMSM) 2018359 33 34.93 EUR 11:15:24 Euronext Dublin (XMSM) 2018357 146 34.93 EUR 11:16:03 Euronext Dublin (XMSM) 2018839 122 34.93 EUR 11:16:03 Euronext Dublin (XMSM) 2018841 249 34.95 EUR 11:17:22 Euronext Dublin (XMSM) 2019713 18 34.95 EUR 11:17:58 Euronext Dublin (XMSM) 2020134 29 34.95 EUR 11:17:58 Euronext Dublin (XMSM) 2020132 180 34.95 EUR 11:17:58 Euronext Dublin (XMSM) 2020130 175 34.95 EUR 11:17:58 Euronext Dublin (XMSM) 2020128 253 34.95 EUR 11:17:58 Euronext Dublin (XMSM) 2020124 67 34.95 EUR 11:17:58 Euronext Dublin (XMSM) 2020122 196 34.95 EUR 11:17:58 Euronext Dublin (XMSM) 2020120 25 34.93 EUR 11:18:00 Euronext Dublin (XMSM) 2020191 82 34.93 EUR 11:18:00 Euronext Dublin (XMSM) 2020193 165 34.93 EUR 11:18:00 Euronext Dublin (XMSM) 2020195 62 34.95 EUR 11:20:16 Euronext Dublin (XMSM) 2021903 175 34.95 EUR 11:20:16 Euronext Dublin (XMSM) 2021901 230 34.95 EUR 11:20:52 Euronext Dublin (XMSM) 2022359 175 34.95 EUR 11:20:52 Euronext Dublin (XMSM) 2022357 132 34.95 EUR 11:20:52 Euronext Dublin (XMSM) 2022355 177 34.95 EUR 11:21:03 Euronext Dublin (XMSM) 2022501 175 34.95 EUR 11:21:03 Euronext Dublin (XMSM) 2022499 266 34.94 EUR 11:22:09 Euronext Dublin (XMSM) 2023218 269 34.98 EUR 11:22:42 Euronext Dublin (XMSM) 2023776 190 34.98 EUR 11:22:42 Euronext Dublin (XMSM) 2023774 203 34.98 EUR 11:23:21 Euronext Dublin (XMSM) 2024427 25 34.98 EUR 11:23:21 Euronext Dublin (XMSM) 2024425 275 34.98 EUR 11:23:21 Euronext Dublin (XMSM) 2024423 397 34.98 EUR 11:24:16 Euronext Dublin (XMSM) 2025077 72 34.98 EUR 11:24:37 Euronext Dublin (XMSM) 2025326 300 34.98 EUR 11:24:37 Euronext Dublin (XMSM) 2025324 175 35.02 EUR 11:26:47 Euronext Dublin (XMSM) 2026758 79 35.02 EUR 11:26:47 Euronext Dublin (XMSM) 2026760 154 35.02 EUR 11:26:47 Euronext Dublin (XMSM) 2026756 614 35.02 EUR 11:26:47 Euronext Dublin (XMSM) 2026754 255 35.01 EUR 11:27:47 Euronext Dublin (XMSM) 2027459 245 35.01 EUR 11:27:47 Euronext Dublin (XMSM) 2027456 234 35.01 EUR 11:27:47 Euronext Dublin (XMSM) 2027454 175 35.02 EUR 11:27:47 Euronext Dublin (XMSM) 2027450 50 35.02 EUR 11:27:47 Euronext Dublin (XMSM) 2027452 228 34.99 EUR 11:28:54 Euronext Dublin (XMSM) 2028185 86 34.99 EUR 11:28:54 Euronext Dublin (XMSM) 2028162 239 34.99 EUR 11:28:54 Euronext Dublin (XMSM) 2028160 2 35.00 EUR 11:30:50 Euronext Dublin (XMSM) 2029734 250 35.01 EUR 11:31:39 Euronext Dublin (XMSM) 2030263 227 35.01 EUR 11:31:39 Euronext Dublin (XMSM) 2030265 360 35.01 EUR 11:31:39 Euronext Dublin (XMSM) 2030267 263 35.00 EUR 11:31:59 Euronext Dublin (XMSM) 2030445 145 35.00 EUR 11:31:59 Euronext Dublin (XMSM) 2030443 1,278 35.07 EUR 11:35:17 Euronext Dublin (XMSM) 2032625 250 35.11 EUR 11:35:53 Euronext Dublin (XMSM) 2033847 231 35.12 EUR 11:36:19 Euronext Dublin (XMSM) 2034182 265 35.12 EUR 11:36:30 Euronext Dublin (XMSM) 2034395 225 35.12 EUR 11:36:30 Euronext Dublin (XMSM) 2034393 317 35.10 EUR 11:36:41 Euronext Dublin (XMSM) 2034498 3 35.14 EUR 11:38:17 Euronext Dublin (XMSM) 2035631 219 35.14 EUR 11:38:17 Euronext Dublin (XMSM) 2035629 46 35.14 EUR 11:38:17 Euronext Dublin (XMSM) 2035627 199 35.14 EUR 11:38:17 Euronext Dublin (XMSM) 2035625 10 35.15 EUR 11:38:17 Euronext Dublin (XMSM) 2035621 225 35.15 EUR 11:38:17 Euronext Dublin (XMSM) 2035623 36 35.14 EUR 11:39:13 Euronext Dublin (XMSM) 2036306 211 35.14 EUR 11:39:13 Euronext Dublin (XMSM) 2036304 25 35.13 EUR 11:39:13 Euronext Dublin (XMSM) 2036302 59 35.19 EUR 11:40:36 Euronext Dublin (XMSM) 2037262 392 35.19 EUR 11:40:36 Euronext Dublin (XMSM) 2037264 245 35.18 EUR 11:40:40 Euronext Dublin (XMSM) 2037288 232 35.19 EUR 11:40:40 Euronext Dublin (XMSM) 2037284 297 35.19 EUR 11:40:40 Euronext Dublin (XMSM) 2037282 194 35.18 EUR 11:41:33 Euronext Dublin (XMSM) 2037840 35 35.18 EUR 11:41:33 Euronext Dublin (XMSM) 2037838 233 35.17 EUR 11:41:39 Euronext Dublin (XMSM) 2037900 46 35.18 EUR 11:42:20 Euronext Dublin (XMSM) 2038763 225 35.18 EUR 11:42:20 Euronext Dublin (XMSM) 2038761 17 35.19 EUR 11:44:11 Euronext Dublin (XMSM) 2040161 240 35.20 EUR 11:44:11 Euronext Dublin (XMSM) 2040159 200 35.20 EUR 11:45:02 Euronext Dublin (XMSM) 2040859 175 35.20 EUR 11:45:02 Euronext Dublin (XMSM) 2040857 230 35.21 EUR 11:45:02 Euronext Dublin (XMSM) 2040853 181 35.21 EUR 11:45:02 Euronext Dublin (XMSM) 2040855 109 35.21 EUR 11:45:02 Euronext Dublin (XMSM) 2040849 141 35.21 EUR 11:45:02 Euronext Dublin (XMSM) 2040851 50 35.19 EUR 11:45:06 Euronext Dublin (XMSM) 2040973 194 35.19 EUR 11:45:27 Euronext Dublin (XMSM) 2041204 78 35.19 EUR 11:45:35 Euronext Dublin (XMSM) 2041278 154 35.19 EUR 11:45:35 Euronext Dublin (XMSM) 2041273 158 35.18 EUR 11:47:06 Euronext Dublin (XMSM) 2042697 110 35.18 EUR 11:47:06 Euronext Dublin (XMSM) 2042699 110 35.19 EUR 11:47:06 Euronext Dublin (XMSM) 2042680 153 35.19 EUR 11:47:06 Euronext Dublin (XMSM) 2042677 237 35.19 EUR 11:47:06 Euronext Dublin (XMSM) 2042675 219 35.17 EUR 11:47:44 Euronext Dublin (XMSM) 2043228 25 35.17 EUR 11:47:44 Euronext Dublin (XMSM) 2043226 258 35.17 EUR 11:48:34 Euronext Dublin (XMSM) 2043823 263 35.17 EUR 11:49:28 Euronext Dublin (XMSM) 2044503 335 35.17 EUR 11:50:57 Euronext Dublin (XMSM) 2045690 247 35.17 EUR 11:50:57 Euronext Dublin (XMSM) 2045688 175 35.19 EUR 11:52:23 Euronext Dublin (XMSM) 2046629 66 35.19 EUR 11:52:23 Euronext Dublin (XMSM) 2046631 324 35.19 EUR 11:52:23 Euronext Dublin (XMSM) 2046627 651 35.19 EUR 11:52:23 Euronext Dublin (XMSM) 2046625 266 35.19 EUR 11:53:53 Euronext Dublin (XMSM) 2047683 55 35.19 EUR 11:53:53 Euronext Dublin (XMSM) 2047681 214 35.19 EUR 11:53:53 Euronext Dublin (XMSM) 2047679 250 35.18 EUR 11:53:57 Euronext Dublin (XMSM) 2047728 300 35.19 EUR 11:53:57 Euronext Dublin (XMSM) 2047726 172 35.18 EUR 11:55:39 Euronext Dublin (XMSM) 2048939 97 35.18 EUR 11:55:39 Euronext Dublin (XMSM) 2048937 175 35.19 EUR 11:57:07 Euronext Dublin (XMSM) 2050105 285 35.19 EUR 11:57:07 Euronext Dublin (XMSM) 2050107 335 35.19 EUR 11:57:07 Euronext Dublin (XMSM) 2050089 202 35.19 EUR 11:58:20 Euronext Dublin (XMSM) 2050870 175 35.19 EUR 11:58:20 Euronext Dublin (XMSM) 2050868 337 35.19 EUR 11:58:46 Euronext Dublin (XMSM) 2051172 175 35.17 EUR 11:58:48 Euronext Dublin (XMSM) 2051187 244 35.18 EUR 11:59:30 Euronext Dublin (XMSM) 2051835 238 35.18 EUR 11:59:30 Euronext Dublin (XMSM) 2051833 127 35.19 EUR 12:00:00 Euronext Dublin (XMSM) 2052343 113 35.19 EUR 12:00:00 Euronext Dublin (XMSM) 2052322 236 35.19 EUR 12:00:17 Euronext Dublin (XMSM) 2052750 166 35.19 EUR 12:00:17 Euronext Dublin (XMSM) 2052748 103 35.19 EUR 12:00:17 Euronext Dublin (XMSM) 2052746 42 35.18 EUR 12:00:54 Euronext Dublin (XMSM) 2053066 50 35.18 EUR 12:00:54 Euronext Dublin (XMSM) 2053064 100 35.18 EUR 12:00:54 Euronext Dublin (XMSM) 2053062 50 35.18 EUR 12:00:54 Euronext Dublin (XMSM) 2053060 183 35.19 EUR 12:00:54 Euronext Dublin (XMSM) 2053058 69 35.19 EUR 12:00:54 Euronext Dublin (XMSM) 2053056 459 35.19 EUR 12:04:17 Euronext Dublin (XMSM) 2055512 283 35.19 EUR 12:04:17 Euronext Dublin (XMSM) 2055510 175 35.19 EUR 12:04:17 Euronext Dublin (XMSM) 2055508 90 35.20 EUR 12:04:58 Euronext Dublin (XMSM) 2056096 175 35.20 EUR 12:04:58 Euronext Dublin (XMSM) 2056094 160 35.20 EUR 12:04:58 Euronext Dublin (XMSM) 2056090 63 35.20 EUR 12:04:58 Euronext Dublin (XMSM) 2056092 223 35.19 EUR 12:05:12 Euronext Dublin (XMSM) 2056430 233 35.19 EUR 12:05:12 Euronext Dublin (XMSM) 2056428 254 35.18 EUR 12:05:29 Euronext Dublin (XMSM) 2057179 610 35.22 EUR 12:06:52 Euronext Dublin (XMSM) 2058166 160 35.21 EUR 12:06:54 Euronext Dublin (XMSM) 2058190 171 35.21 EUR 12:06:54 Euronext Dublin (XMSM) 2058188 249 35.20 EUR 12:07:06 Euronext Dublin (XMSM) 2058419 258 35.15 EUR 12:08:03 Euronext Dublin (XMSM) 2059211 81 35.16 EUR 12:09:01 Euronext Dublin (XMSM) 2059893 146 35.16 EUR 12:09:01 Euronext Dublin (XMSM) 2059891 236 35.15 EUR 12:09:17 Euronext Dublin (XMSM) 2060156 235 35.15 EUR 12:09:34 Euronext Dublin (XMSM) 2060345 168 35.14 EUR 12:09:41 Euronext Dublin (XMSM) 2060476 66 35.14 EUR 12:09:41 Euronext Dublin (XMSM) 2060474 253 35.14 EUR 12:10:00 Euronext Dublin (XMSM) 2060639 12 35.14 EUR 12:10:00 Euronext Dublin (XMSM) 2060637 175 35.18 EUR 12:12:28 Euronext Dublin (XMSM) 2062299 396 35.18 EUR 12:12:30 Euronext Dublin (XMSM) 2062338 70 35.18 EUR 12:12:30 Euronext Dublin (XMSM) 2062340 233 35.17 EUR 12:12:30 Euronext Dublin (XMSM) 2062342 314 35.16 EUR 12:13:12 Euronext Dublin (XMSM) 2062744 146 35.15 EUR 12:14:50 Euronext Dublin (XMSM) 2063512 50 35.15 EUR 12:14:50 Euronext Dublin (XMSM) 2063510 175 35.15 EUR 12:14:50 Euronext Dublin (XMSM) 2063508 319 35.14 EUR 12:14:50 Euronext Dublin (XMSM) 2063506 275 35.15 EUR 12:14:50 Euronext Dublin (XMSM) 2063504 149 35.14 EUR 12:15:48 Euronext Dublin (XMSM) 2064234 221 35.14 EUR 12:15:48 Euronext Dublin (XMSM) 2064232 127 35.14 EUR 12:15:48 Euronext Dublin (XMSM) 2064230 179 35.14 EUR 12:16:42 Euronext Dublin (XMSM) 2064871 76 35.14 EUR 12:16:42 Euronext Dublin (XMSM) 2064873 412 35.17 EUR 12:18:02 Euronext Dublin (XMSM) 2065900 116 35.16 EUR 12:18:38 Euronext Dublin (XMSM) 2066388 108 35.16 EUR 12:18:38 Euronext Dublin (XMSM) 2066386 67 35.16 EUR 12:18:38 Euronext Dublin (XMSM) 2066384 176 35.16 EUR 12:18:38 Euronext Dublin (XMSM) 2066382 90 35.15 EUR 12:19:23 Euronext Dublin (XMSM) 2066872 175 35.15 EUR 12:19:23 Euronext Dublin (XMSM) 2066870 282 35.15 EUR 12:20:23 Euronext Dublin (XMSM) 2067688 139 35.15 EUR 12:20:23 Euronext Dublin (XMSM) 2067683 16 35.17 EUR 12:22:06 Euronext Dublin (XMSM) 2068926 156 35.17 EUR 12:22:06 Euronext Dublin (XMSM) 2068924 175 35.16 EUR 12:22:06 Euronext Dublin (XMSM) 2068922 273 35.17 EUR 12:22:06 Euronext Dublin (XMSM) 2068893 441 35.17 EUR 12:22:06 Euronext Dublin (XMSM) 2068895 250 35.16 EUR 12:22:13 Euronext Dublin (XMSM) 2069036 86 35.15 EUR 12:23:37 Euronext Dublin (XMSM) 2069869 29 35.15 EUR 12:23:37 Euronext Dublin (XMSM) 2069867 175 35.14 EUR 12:23:37 Euronext Dublin (XMSM) 2069865 273 35.15 EUR 12:23:37 Euronext Dublin (XMSM) 2069863 232 35.18 EUR 12:26:32 Euronext Dublin (XMSM) 2071633 156 35.18 EUR 12:26:32 Euronext Dublin (XMSM) 2071631 29 35.18 EUR 12:26:32 Euronext Dublin (XMSM) 2071629 155 35.18 EUR 12:26:32 Euronext Dublin (XMSM) 2071627 175 35.17 EUR 12:26:32 Euronext Dublin (XMSM) 2071625 641 35.17 EUR 12:26:32 Euronext Dublin (XMSM) 2071619 221 35.17 EUR 12:26:32 Euronext Dublin (XMSM) 2071621 34 35.17 EUR 12:26:32 Euronext Dublin (XMSM) 2071623 371 35.15 EUR 12:30:04 Euronext Dublin (XMSM) 2073906 176 35.15 EUR 12:30:04 Euronext Dublin (XMSM) 2073904 434 35.15 EUR 12:30:04 Euronext Dublin (XMSM) 2073892 222 35.14 EUR 12:30:36 Euronext Dublin (XMSM) 2074298 25 35.14 EUR 12:30:36 Euronext Dublin (XMSM) 2074300 263 35.12 EUR 12:30:47 Euronext Dublin (XMSM) 2074420 565 35.16 EUR 12:32:52 Euronext Dublin (XMSM) 2075707 232 35.16 EUR 12:33:21 Euronext Dublin (XMSM) 2076063 49 35.15 EUR 12:33:46 Euronext Dublin (XMSM) 2076391 175 35.15 EUR 12:33:46 Euronext Dublin (XMSM) 2076389 29 35.14 EUR 12:33:54 Euronext Dublin (XMSM) 2076478 175 35.14 EUR 12:33:54 Euronext Dublin (XMSM) 2076476 265 35.14 EUR 12:33:54 Euronext Dublin (XMSM) 2076473 175 35.18 EUR 12:35:46 Euronext Dublin (XMSM) 2078024 269 35.18 EUR 12:35:46 Euronext Dublin (XMSM) 2078022 249 35.17 EUR 12:36:17 Euronext Dublin (XMSM) 2078360 18 35.17 EUR 12:36:17 Euronext Dublin (XMSM) 2078347 49 35.17 EUR 12:36:17 Euronext Dublin (XMSM) 2078343 175 35.17 EUR 12:36:17 Euronext Dublin (XMSM) 2078341 241 35.17 EUR 12:36:17 Euronext Dublin (XMSM) 2078345 107 35.16 EUR 12:36:22 Euronext Dublin (XMSM) 2078484 140 35.16 EUR 12:36:22 Euronext Dublin (XMSM) 2078482 270 35.15 EUR 12:38:07 Euronext Dublin (XMSM) 2079686 298 35.14 EUR 12:38:12 Euronext Dublin (XMSM) 2079788 175 35.17 EUR 12:40:30 Euronext Dublin (XMSM) 2081309 6 35.19 EUR 12:40:51 Euronext Dublin (XMSM) 2081648 144 35.19 EUR 12:40:51 Euronext Dublin (XMSM) 2081646 130 35.19 EUR 12:40:51 Euronext Dublin (XMSM) 2081627 83 35.19 EUR 12:40:55 Euronext Dublin (XMSM) 2081724 88 35.19 EUR 12:40:56 Euronext Dublin (XMSM) 2081732 110 35.19 EUR 12:40:56 Euronext Dublin (XMSM) 2081730 175 35.19 EUR 12:40:56 Euronext Dublin (XMSM) 2081728 314 35.18 EUR 12:41:04 Euronext Dublin (XMSM) 2081866 267 35.17 EUR 12:41:24 Euronext Dublin (XMSM) 2082258 536 35.19 EUR 12:44:22 Euronext Dublin (XMSM) 2084443 175 35.19 EUR 12:44:22 Euronext Dublin (XMSM) 2084441 38 35.18 EUR 12:44:24 Euronext Dublin (XMSM) 2084517 175 35.18 EUR 12:44:24 Euronext Dublin (XMSM) 2084515 188 35.18 EUR 12:44:24 Euronext Dublin (XMSM) 2084513 273 35.19 EUR 12:44:24 Euronext Dublin (XMSM) 2084511 187 35.21 EUR 12:46:41 Euronext Dublin (XMSM) 2086133 125 35.21 EUR 12:46:41 Euronext Dublin (XMSM) 2086131 50 35.21 EUR 12:46:43 Euronext Dublin (XMSM) 2086165 175 35.21 EUR 12:46:43 Euronext Dublin (XMSM) 2086163 175 35.21 EUR 12:46:51 Euronext Dublin (XMSM) 2086215 50 35.21 EUR 12:46:51 Euronext Dublin (XMSM) 2086217 156 35.21 EUR 12:47:02 Euronext Dublin (XMSM) 2086456 68 35.21 EUR 12:47:02 Euronext Dublin (XMSM) 2086454 13 35.21 EUR 12:47:02 Euronext Dublin (XMSM) 2086458 53 35.21 EUR 12:47:02 Euronext Dublin (XMSM) 2086440 156 35.21 EUR 12:47:02 Euronext Dublin (XMSM) 2086438 19 35.21 EUR 12:47:02 Euronext Dublin (XMSM) 2086436 93 35.21 EUR 12:47:02 Euronext Dublin (XMSM) 2086434 314 35.21 EUR 12:47:02 Euronext Dublin (XMSM) 2086412 272 35.19 EUR 12:48:08 Euronext Dublin (XMSM) 2087120 254 35.17 EUR 12:48:35 Euronext Dublin (XMSM) 2087551 190 35.18 EUR 12:50:46 Euronext Dublin (XMSM) 2089363 69 35.18 EUR 12:50:46 Euronext Dublin (XMSM) 2089359 354 35.18 EUR 12:50:46 Euronext Dublin (XMSM) 2089361 3 35.18 EUR 12:50:46 Euronext Dublin (XMSM) 2089357 4 35.18 EUR 12:50:46 Euronext Dublin (XMSM) 2089355 498 35.18 EUR 12:52:05 Euronext Dublin (XMSM) 2090326 481 35.18 EUR 12:52:29 Euronext Dublin (XMSM) 2090638 257 35.17 EUR 12:53:11 Euronext Dublin (XMSM) 2091146 341 35.18 EUR 12:54:20 Euronext Dublin (XMSM) 2092190 261 35.18 EUR 12:54:20 Euronext Dublin (XMSM) 2092184 247 35.18 EUR 12:54:20 Euronext Dublin (XMSM) 2092182 1 35.18 EUR 12:54:20 Euronext Dublin (XMSM) 2092180 61 35.23 EUR 12:58:19 Euronext Dublin (XMSM) 2095024 190 35.23 EUR 12:58:19 Euronext Dublin (XMSM) 2095022 275 35.23 EUR 12:58:19 Euronext Dublin (XMSM) 2095020 1,121 35.24 EUR 12:58:19 Euronext Dublin (XMSM) 2095016 156 35.24 EUR 12:58:19 Euronext Dublin (XMSM) 2095018 231 35.23 EUR 12:58:21 Euronext Dublin (XMSM) 2095051 263 35.22 EUR 12:58:45 Euronext Dublin (XMSM) 2095391 252 35.19 EUR 12:59:33 Euronext Dublin (XMSM) 2096194 175 35.19 EUR 13:01:52 Euronext Dublin (XMSM) 2098117 303 35.19 EUR 13:01:52 Euronext Dublin (XMSM) 2098121 50 35.19 EUR 13:01:52 Euronext Dublin (XMSM) 2098119 270 35.19 EUR 13:01:52 Euronext Dublin (XMSM) 2098110 231 35.19 EUR 13:01:52 Euronext Dublin (XMSM) 2098102 126 35.18 EUR 13:02:34 Euronext Dublin (XMSM) 2098694 147 35.18 EUR 13:02:34 Euronext Dublin (XMSM) 2098692 255 35.17 EUR 13:02:36 Euronext Dublin (XMSM) 2098726 310 35.18 EUR 13:04:18 Euronext Dublin (XMSM) 2099923 83 35.18 EUR 13:04:18 Euronext Dublin (XMSM) 2099903 236 35.18 EUR 13:04:18 Euronext Dublin (XMSM) 2099901 200 35.18 EUR 13:04:18 Euronext Dublin (XMSM) 2099899 270 35.18 EUR 13:04:40 Euronext Dublin (XMSM) 2100351 218 35.18 EUR 13:05:50 Euronext Dublin (XMSM) 2101316 11 35.18 EUR 13:05:50 Euronext Dublin (XMSM) 2101318 258 35.23 EUR 13:06:46 Euronext Dublin (XMSM) 2102063 248 35.23 EUR 13:06:46 Euronext Dublin (XMSM) 2102061 226 35.25 EUR 13:07:53 Euronext Dublin (XMSM) 2102787 15 35.25 EUR 13:08:12 Euronext Dublin (XMSM) 2103000 58 35.25 EUR 13:08:12 Euronext Dublin (XMSM) 2102998 250 35.25 EUR 13:08:12 Euronext Dublin (XMSM) 2102996 298 35.25 EUR 13:08:12 Euronext Dublin (XMSM) 2102994 197 35.25 EUR 13:08:12 Euronext Dublin (XMSM) 2102992 224 35.23 EUR 13:09:15 Euronext Dublin (XMSM) 2103880 264 35.23 EUR 13:09:15 Euronext Dublin (XMSM) 2103872 229 35.23 EUR 13:09:15 Euronext Dublin (XMSM) 2103869 25 35.24 EUR 13:10:41 Euronext Dublin (XMSM) 2105041 261 35.25 EUR 13:10:41 Euronext Dublin (XMSM) 2105037 305 35.28 EUR 13:12:09 Euronext Dublin (XMSM) 2106046 288 35.29 EUR 13:12:43 Euronext Dublin (XMSM) 2106397 250 35.29 EUR 13:13:20 Euronext Dublin (XMSM) 2106780 391 35.29 EUR 13:13:20 Euronext Dublin (XMSM) 2106778 36 35.29 EUR 13:13:21 Euronext Dublin (XMSM) 2106786 50 35.29 EUR 13:13:21 Euronext Dublin (XMSM) 2106784 175 35.29 EUR 13:13:21 Euronext Dublin (XMSM) 2106782 183 35.29 EUR 13:13:58 Euronext Dublin (XMSM) 2107089 33 35.29 EUR 13:13:58 Euronext Dublin (XMSM) 2107087 50 35.30 EUR 13:14:36 Euronext Dublin (XMSM) 2107568 217 35.30 EUR 13:14:38 Euronext Dublin (XMSM) 2107575 226 35.30 EUR 13:15:41 Euronext Dublin (XMSM) 2108457 232 35.30 EUR 13:15:41 Euronext Dublin (XMSM) 2108455 373 35.31 EUR 13:16:32 Euronext Dublin (XMSM) 2109069 104 35.29 EUR 13:16:37 Euronext Dublin (XMSM) 2109143 217 35.29 EUR 13:16:37 Euronext Dublin (XMSM) 2109141 255 35.29 EUR 13:17:29 Euronext Dublin (XMSM) 2109934 98 35.31 EUR 13:18:18 Euronext Dublin (XMSM) 2110567 155 35.31 EUR 13:18:18 Euronext Dublin (XMSM) 2110565 175 35.31 EUR 13:18:18 Euronext Dublin (XMSM) 2110563 193 35.30 EUR 13:18:18 Euronext Dublin (XMSM) 2110559 255 35.30 EUR 13:18:18 Euronext Dublin (XMSM) 2110561 70 35.30 EUR 13:18:18 Euronext Dublin (XMSM) 2110557 51 35.30 EUR 13:18:53 Euronext Dublin (XMSM) 2110900 200 35.30 EUR 13:18:53 Euronext Dublin (XMSM) 2110898 227 35.30 EUR 13:20:13 Euronext Dublin (XMSM) 2112159 230 35.30 EUR 13:20:13 Euronext Dublin (XMSM) 2112157 36 35.30 EUR 13:20:37 Euronext Dublin (XMSM) 2112511 161 35.30 EUR 13:20:37 Euronext Dublin (XMSM) 2112513 84 35.30 EUR 13:20:37 Euronext Dublin (XMSM) 2112515 255 35.29 EUR 13:20:38 Euronext Dublin (XMSM) 2112538 291 35.31 EUR 13:22:16 Euronext Dublin (XMSM) 2113774 32 35.30 EUR 13:22:43 Euronext Dublin (XMSM) 2114071 210 35.30 EUR 13:22:51 Euronext Dublin (XMSM) 2114186 238 35.30 EUR 13:22:51 Euronext Dublin (XMSM) 2114184 325 35.29 EUR 13:23:03 Euronext Dublin (XMSM) 2114374 334 35.30 EUR 13:24:08 Euronext Dublin (XMSM) 2115284 148 35.34 EUR 13:25:19 Euronext Dublin (XMSM) 2116305 175 35.34 EUR 13:25:21 Euronext Dublin (XMSM) 2116381 120 35.34 EUR 13:25:21 Euronext Dublin (XMSM) 2116378 81 35.33 EUR 13:25:39 Euronext Dublin (XMSM) 2116594 160 35.33 EUR 13:25:44 Euronext Dublin (XMSM) 2116681 143 35.33 EUR 13:25:47 Euronext Dublin (XMSM) 2116713 236 35.33 EUR 13:25:47 Euronext Dublin (XMSM) 2116711 37 35.33 EUR 13:25:47 Euronext Dublin (XMSM) 2116709 206 35.35 EUR 13:27:02 Euronext Dublin (XMSM) 2117691 23 35.35 EUR 13:27:02 Euronext Dublin (XMSM) 2117689 54 35.36 EUR 13:27:02 Euronext Dublin (XMSM) 2117681 193 35.36 EUR 13:27:02 Euronext Dublin (XMSM) 2117679 248 35.35 EUR 13:27:19 Euronext Dublin (XMSM) 2118006 58 35.37 EUR 13:28:46 Euronext Dublin (XMSM) 2119187 33 35.37 EUR 13:28:46 Euronext Dublin (XMSM) 2119191 175 35.37 EUR 13:28:46 Euronext Dublin (XMSM) 2119189 89 35.37 EUR 13:28:58 Euronext Dublin (XMSM) 2119398 175 35.37 EUR 13:28:58 Euronext Dublin (XMSM) 2119396 265 35.37 EUR 13:28:58 Euronext Dublin (XMSM) 2119392 185 35.37 EUR 13:28:58 Euronext Dublin (XMSM) 2119390 170 35.36 EUR 13:29:57 Euronext Dublin (XMSM) 2120481 88 35.36 EUR 13:29:57 Euronext Dublin (XMSM) 2120479 252 35.35 EUR 13:30:04 Euronext Dublin (XMSM) 2120642 279 35.34 EUR 13:30:22 Euronext Dublin (XMSM) 2121058 252 35.34 EUR 13:31:12 Euronext Dublin (XMSM) 2122111 301 35.34 EUR 13:31:12 Euronext Dublin (XMSM) 2122109 2 35.34 EUR 13:31:52 Euronext Dublin (XMSM) 2122678 45 35.34 EUR 13:31:52 Euronext Dublin (XMSM) 2122676 221 35.34 EUR 13:31:52 Euronext Dublin (XMSM) 2122672 43 35.34 EUR 13:31:52 Euronext Dublin (XMSM) 2122674 258 35.34 EUR 13:32:16 Euronext Dublin (XMSM) 2123159 56 35.34 EUR 13:32:16 Euronext Dublin (XMSM) 2123157 208 35.34 EUR 13:32:16 Euronext Dublin (XMSM) 2123155 192 35.34 EUR 13:32:16 Euronext Dublin (XMSM) 2123153 272 35.34 EUR 13:32:16 Euronext Dublin (XMSM) 2123151 248 35.33 EUR 13:32:17 Euronext Dublin (XMSM) 2123209 216 35.34 EUR 13:33:40 Euronext Dublin (XMSM) 2124457 203 35.34 EUR 13:33:40 Euronext Dublin (XMSM) 2124459 282 35.35 EUR 13:34:22 Euronext Dublin (XMSM) 2125041 264 35.35 EUR 13:34:28 Euronext Dublin (XMSM) 2125104 246 35.35 EUR 13:34:49 Euronext Dublin (XMSM) 2125501 232 35.35 EUR 13:34:49 Euronext Dublin (XMSM) 2125499 485 35.34 EUR 13:34:54 Euronext Dublin (XMSM) 2125565 273 35.34 EUR 13:36:06 Euronext Dublin (XMSM) 2126833 250 35.34 EUR 13:36:06 Euronext Dublin (XMSM) 2126831 109 35.34 EUR 13:36:06 Euronext Dublin (XMSM) 2126829 423 35.35 EUR 13:37:12 Euronext Dublin (XMSM) 2127875 336 35.34 EUR 13:37:31 Euronext Dublin (XMSM) 2128262 226 35.34 EUR 13:37:31 Euronext Dublin (XMSM) 2128237 374 35.34 EUR 13:37:31 Euronext Dublin (XMSM) 2128240 85 35.36 EUR 13:38:50 Euronext Dublin (XMSM) 2129600 29 35.36 EUR 13:38:50 Euronext Dublin (XMSM) 2129598 175 35.36 EUR 13:38:50 Euronext Dublin (XMSM) 2129596 294 35.36 EUR 13:38:50 Euronext Dublin (XMSM) 2129594 106 35.36 EUR 13:38:50 Euronext Dublin (XMSM) 2129592 252 35.36 EUR 13:38:50 Euronext Dublin (XMSM) 2129590 270 35.37 EUR 13:40:15 Euronext Dublin (XMSM) 2131123 5 35.37 EUR 13:40:15 Euronext Dublin (XMSM) 2131129 271 35.37 EUR 13:40:15 Euronext Dublin (XMSM) 2131127 84 35.36 EUR 13:41:52 Euronext Dublin (XMSM) 2132510 168 35.36 EUR 13:41:52 Euronext Dublin (XMSM) 2132508 63 35.37 EUR 13:41:52 Euronext Dublin (XMSM) 2132506 175 35.37 EUR 13:41:52 Euronext Dublin (XMSM) 2132504 274 35.38 EUR 13:41:52 Euronext Dublin (XMSM) 2132498 962 35.38 EUR 13:41:52 Euronext Dublin (XMSM) 2132496 483 35.38 EUR 13:43:48 Euronext Dublin (XMSM) 2134473 18 35.38 EUR 13:44:04 Euronext Dublin (XMSM) 2134742 25 35.38 EUR 13:44:04 Euronext Dublin (XMSM) 2134738 219 35.38 EUR 13:44:04 Euronext Dublin (XMSM) 2134740 247 35.38 EUR 13:44:04 Euronext Dublin (XMSM) 2134735 290 35.38 EUR 13:44:04 Euronext Dublin (XMSM) 2134733 258 35.36 EUR 13:44:05 Euronext Dublin (XMSM) 2134807 155 35.34 EUR 13:45:56 Euronext Dublin (XMSM) 2137139 27 35.34 EUR 13:45:56 Euronext Dublin (XMSM) 2137137 29 35.34 EUR 13:45:56 Euronext Dublin (XMSM) 2137143 155 35.34 EUR 13:45:56 Euronext Dublin (XMSM) 2137141 147 35.34 EUR 13:45:56 Euronext Dublin (XMSM) 2137145 48 35.34 EUR 13:45:56 Euronext Dublin (XMSM) 2137123 193 35.34 EUR 13:45:56 Euronext Dublin (XMSM) 2137119 223 35.34 EUR 13:45:56 Euronext Dublin (XMSM) 2137115 235 35.33 EUR 13:46:45 Euronext Dublin (XMSM) 2138014 256 35.36 EUR 13:47:32 Euronext Dublin (XMSM) 2139127 303 35.35 EUR 13:47:33 Euronext Dublin (XMSM) 2139197 43 35.35 EUR 13:47:33 Euronext Dublin (XMSM) 2139193 96 35.35 EUR 13:47:37 Euronext Dublin (XMSM) 2139251 132 35.35 EUR 13:47:37 Euronext Dublin (XMSM) 2139249 269 35.34 EUR 13:47:52 Euronext Dublin (XMSM) 2139543 26 35.32 EUR 13:48:13 Euronext Dublin (XMSM) 2139928 204 35.32 EUR 13:48:13 Euronext Dublin (XMSM) 2139926 148 35.33 EUR 13:49:09 Euronext Dublin (XMSM) 2141325 88 35.33 EUR 13:49:09 Euronext Dublin (XMSM) 2141323 256 35.32 EUR 13:49:20 Euronext Dublin (XMSM) 2141498 238 35.31 EUR 13:49:33 Euronext Dublin (XMSM) 2141747 207 35.33 EUR 13:50:59 Euronext Dublin (XMSM) 2143611 28 35.33 EUR 13:50:59 Euronext Dublin (XMSM) 2143609 259 35.33 EUR 13:50:59 Euronext Dublin (XMSM) 2143607 222 35.33 EUR 13:51:06 Euronext Dublin (XMSM) 2143759 227 35.38 EUR 13:52:15 Euronext Dublin (XMSM) 2145078 200 35.37 EUR 13:52:17 Euronext Dublin (XMSM) 2145102 278 35.37 EUR 13:52:17 Euronext Dublin (XMSM) 2145100 247 35.37 EUR 13:52:18 Euronext Dublin (XMSM) 2145123 46 35.37 EUR 13:52:18 Euronext Dublin (XMSM) 2145121 263 35.36 EUR 13:52:21 Euronext Dublin (XMSM) 2145193 275 35.40 EUR 13:53:48 Euronext Dublin (XMSM) 2147225 330 35.39 EUR 13:53:49 Euronext Dublin (XMSM) 2147257 253 35.39 EUR 13:54:10 Euronext Dublin (XMSM) 2147726 17 35.37 EUR 13:54:17 Euronext Dublin (XMSM) 2147850 229 35.37 EUR 13:54:17 Euronext Dublin (XMSM) 2147848 196 35.35 EUR 13:54:52 Euronext Dublin (XMSM) 2148552 265 35.36 EUR 13:55:22 Euronext Dublin (XMSM) 2149159 326 35.37 EUR 13:56:49 Euronext Dublin (XMSM) 2150794 224 35.36 EUR 13:56:57 Euronext Dublin (XMSM) 2150909 237 35.36 EUR 13:56:57 Euronext Dublin (XMSM) 2150907 100 35.36 EUR 13:56:57 Euronext Dublin (XMSM) 2150905 271 35.35 EUR 13:57:44 Euronext Dublin (XMSM) 2151780 274 35.36 EUR 13:58:21 Euronext Dublin (XMSM) 2152569 311 35.36 EUR 13:58:21 Euronext Dublin (XMSM) 2152559 66 35.37 EUR 13:58:58 Euronext Dublin (XMSM) 2153186 32 35.37 EUR 13:58:58 Euronext Dublin (XMSM) 2153184 22 35.37 EUR 13:58:58 Euronext Dublin (XMSM) 2153182 65 35.37 EUR 13:58:58 Euronext Dublin (XMSM) 2153180 42 35.37 EUR 13:59:21 Euronext Dublin (XMSM) 2153761 182 35.37 EUR 13:59:21 Euronext Dublin (XMSM) 2153765 41 35.37 EUR 13:59:21 Euronext Dublin (XMSM) 2153763 42 35.37 EUR 13:59:21 Euronext Dublin (XMSM) 2153759 224 35.34 EUR 13:59:22 Euronext Dublin (XMSM) 2153798 245 35.35 EUR 13:59:53 Euronext Dublin (XMSM) 2154375 102 35.34 EUR 14:00:08 Euronext Dublin (XMSM) 2154642 253 35.36 EUR 14:01:31 Euronext Dublin (XMSM) 2156299 265 35.36 EUR 14:01:31 Euronext Dublin (XMSM) 2156297 239 35.38 EUR 14:02:19 Euronext Dublin (XMSM) 2157008 151 35.37 EUR 14:02:26 Euronext Dublin (XMSM) 2157174 232 35.37 EUR 14:02:26 Euronext Dublin (XMSM) 2157176 130 35.37 EUR 14:02:26 Euronext Dublin (XMSM) 2157171 172 35.38 EUR 14:03:19 Euronext Dublin (XMSM) 2158001 87 35.38 EUR 14:03:19 Euronext Dublin (XMSM) 2158003 156 35.38 EUR 14:03:49 Euronext Dublin (XMSM) 2158641 104 35.38 EUR 14:03:49 Euronext Dublin (XMSM) 2158629 270 35.38 EUR 14:03:49 Euronext Dublin (XMSM) 2158627 88 35.38 EUR 14:03:52 Euronext Dublin (XMSM) 2158709 172 35.38 EUR 14:03:52 Euronext Dublin (XMSM) 2158707 163 35.39 EUR 14:05:14 Euronext Dublin (XMSM) 2160361 212 35.39 EUR 14:05:14 Euronext Dublin (XMSM) 2160359 128 35.39 EUR 14:05:54 Euronext Dublin (XMSM) 2160930 192 35.39 EUR 14:05:54 Euronext Dublin (XMSM) 2160928 265 35.40 EUR 14:07:05 Euronext Dublin (XMSM) 2161963 231 35.40 EUR 14:07:05 Euronext Dublin (XMSM) 2161961 250 35.43 EUR 14:07:26 Euronext Dublin (XMSM) 2163206 36 35.43 EUR 14:07:26 Euronext Dublin (XMSM) 2163196 229 35.43 EUR 14:07:29 Euronext Dublin (XMSM) 2163269 97 35.42 EUR 14:07:59 Euronext Dublin (XMSM) 2163776 227 35.42 EUR 14:07:59 Euronext Dublin (XMSM) 2163774 156 35.42 EUR 14:07:59 Euronext Dublin (XMSM) 2163772 263 35.41 EUR 14:08:00 Euronext Dublin (XMSM) 2163817 320 35.41 EUR 14:09:15 Euronext Dublin (XMSM) 2165143 259 35.41 EUR 14:09:15 Euronext Dublin (XMSM) 2165136 227 35.40 EUR 14:09:27 Euronext Dublin (XMSM) 2165362 361 35.44 EUR 14:11:02 Euronext Dublin (XMSM) 2166635 234 35.44 EUR 14:11:42 Euronext Dublin (XMSM) 2167337 182 35.46 EUR 14:12:09 Euronext Dublin (XMSM) 2167724 262 35.50 EUR 14:14:09 Euronext Dublin (XMSM) 2169575 200 35.46 EUR 14:16:05 Euronext Dublin (XMSM) 2171520 43 35.46 EUR 14:16:06 Euronext Dublin (XMSM) 2171528 140 35.46 EUR 14:20:00 Euronext Dublin (XMSM) 2175903 89 35.46 EUR 14:20:00 Euronext Dublin (XMSM) 2175901 96 35.42 EUR 14:21:58 Euronext Dublin (XMSM) 2178091 168 35.42 EUR 14:21:58 Euronext Dublin (XMSM) 2178089 119 35.40 EUR 14:25:00 Euronext Dublin (XMSM) 2182079 122 35.40 EUR 14:25:00 Euronext Dublin (XMSM) 2182081 243 35.42 EUR 14:27:20 Euronext Dublin (XMSM) 2185198 261 35.47 EUR 14:29:05 Euronext Dublin (XMSM) 2187634 45 35.46 EUR 14:30:03 Euronext Dublin (XMSM) 2190472 12 35.46 EUR 14:30:03 Euronext Dublin (XMSM) 2190470 4 35.46 EUR 14:30:03 Euronext Dublin (XMSM) 2190468 100 35.46 EUR 14:30:03 Euronext Dublin (XMSM) 2190461 105 35.46 EUR 14:30:03 Euronext Dublin (XMSM) 2190459 268 35.45 EUR 14:30:50 Euronext Dublin (XMSM) 2192127 67 35.46 EUR 14:31:37 Euronext Dublin (XMSM) 2194075 175 35.46 EUR 14:31:37 Euronext Dublin (XMSM) 2194073 115 35.46 EUR 14:31:37 Euronext Dublin (XMSM) 2194058 124 35.46 EUR 14:31:37 Euronext Dublin (XMSM) 2194060 194 35.47 EUR 14:33:12 Euronext Dublin (XMSM) 2197181 74 35.47 EUR 14:33:12 Euronext Dublin (XMSM) 2197179 143 35.46 EUR 14:33:17 Euronext Dublin (XMSM) 2197437 129 35.46 EUR 14:33:17 Euronext Dublin (XMSM) 2197435 243 35.40 EUR 14:35:07 Euronext Dublin (XMSM) 2200919 239 35.43 EUR 14:37:09 Euronext Dublin (XMSM) 2205273 40 35.42 EUR 14:40:01 Euronext Dublin (XMSM) 2209861 196 35.42 EUR 14:40:01 Euronext Dublin (XMSM) 2209859 28 35.38 EUR 14:41:21 Euronext Dublin (XMSM) 2212300 76 35.38 EUR 14:41:21 Euronext Dublin (XMSM) 2212302 127 35.38 EUR 14:42:09 Euronext Dublin (XMSM) 2213425 115 35.36 EUR 14:44:09 Euronext Dublin (XMSM) 2216854 148 35.36 EUR 14:44:09 Euronext Dublin (XMSM) 2216852 247 35.41 EUR 14:46:41 Euronext Dublin (XMSM) 2221387 165 35.41 EUR 14:47:14 Euronext Dublin (XMSM) 2222372 100 35.41 EUR 14:47:14 Euronext Dublin (XMSM) 2222370 255 35.40 EUR 14:48:39 Euronext Dublin (XMSM) 2224452 275 35.46 EUR 14:51:02 Euronext Dublin (XMSM) 2228850 28 35.45 EUR 14:51:08 Euronext Dublin (XMSM) 2229067 77 35.45 EUR 14:51:08 Euronext Dublin (XMSM) 2229063 129 35.45 EUR 14:51:09 Euronext Dublin (XMSM) 2229110 228 35.42 EUR 14:52:17 Euronext Dublin (XMSM) 2231257 258 35.41 EUR 14:53:24 Euronext Dublin (XMSM) 2233373 226 35.41 EUR 14:56:27 Euronext Dublin (XMSM) 2238837 29 35.40 EUR 14:56:43 Euronext Dublin (XMSM) 2239153 15 35.40 EUR 14:56:43 Euronext Dublin (XMSM) 2239151 179 35.40 EUR 14:56:43 Euronext Dublin (XMSM) 2239149 246 35.39 EUR 14:57:18 Euronext Dublin (XMSM) 2240100 269 35.36 EUR 14:58:53 Euronext Dublin (XMSM) 2242455 9 35.40 EUR 15:01:36 Euronext Dublin (XMSM) 2249990 224 35.40 EUR 15:01:36 Euronext Dublin (XMSM) 2249992 250 35.40 EUR 15:01:45 Euronext Dublin (XMSM) 2250171 240 35.37 EUR 15:04:40 Euronext Dublin (XMSM) 2256215 254 35.43 EUR 15:07:57 Euronext Dublin (XMSM) 2262450 275 35.41 EUR 15:09:04 Euronext Dublin (XMSM) 2264096 224 35.40 EUR 15:10:43 Euronext Dublin (XMSM) 2268078 226 35.40 EUR 15:10:43 Euronext Dublin (XMSM) 2268076 31 35.40 EUR 15:10:43 Euronext Dublin (XMSM) 2268074 235 35.40 EUR 15:11:56 Euronext Dublin (XMSM) 2270345 236 35.42 EUR 15:12:21 Euronext Dublin (XMSM) 2271410 78 35.45 EUR 15:13:09 Euronext Dublin (XMSM) 2273209 4 35.45 EUR 15:13:09 Euronext Dublin (XMSM) 2273205 156 35.45 EUR 15:13:09 Euronext Dublin (XMSM) 2273211 48 35.45 EUR 15:13:10 Euronext Dublin (XMSM) 2273254 175 35.45 EUR 15:13:10 Euronext Dublin (XMSM) 2273252 234 35.47 EUR 15:13:57 Euronext Dublin (XMSM) 2274723 65 35.47 EUR 15:13:57 Euronext Dublin (XMSM) 2274721 182 35.47 EUR 15:13:57 Euronext Dublin (XMSM) 2274719 266 35.47 EUR 15:13:59 Euronext Dublin (XMSM) 2274744 40 35.47 EUR 15:13:59 Euronext Dublin (XMSM) 2274742 239 35.42 EUR 15:16:45 Euronext Dublin (XMSM) 2280004 253 35.43 EUR 15:18:30 Euronext Dublin (XMSM) 2283692 232 35.38 EUR 15:20:53 Euronext Dublin (XMSM) 2287898 234 35.39 EUR 15:22:59 Euronext Dublin (XMSM) 2291695 247 35.42 EUR 15:26:04 Euronext Dublin (XMSM) 2298880 278 35.42 EUR 15:26:04 Euronext Dublin (XMSM) 2298869 274 35.44 EUR 15:29:41 Euronext Dublin (XMSM) 2304943 260 35.48 EUR 15:32:48 Euronext Dublin (XMSM) 2310968 254 35.55 EUR 15:37:05 Euronext Dublin (XMSM) 2319794 21 35.51 EUR 15:39:05 Euronext Dublin (XMSM) 2323106 233 35.51 EUR 15:39:05 Euronext Dublin (XMSM) 2323108 216 35.49 EUR 15:41:49 Euronext Dublin (XMSM) 2327696 38 35.49 EUR 15:41:49 Euronext Dublin (XMSM) 2327691 193 35.45 EUR 15:46:35 Euronext Dublin (XMSM) 2336389 44 35.45 EUR 15:46:35 Euronext Dublin (XMSM) 2336387 160 35.44 EUR 15:47:36 Euronext Dublin (XMSM) 2338172 69 35.44 EUR 15:47:49 Euronext Dublin (XMSM) 2338659 46 35.45 EUR 15:49:22 Euronext Dublin (XMSM) 2340824 175 35.45 EUR 15:49:22 Euronext Dublin (XMSM) 2340822 244 35.47 EUR 15:52:28 Euronext Dublin (XMSM) 2345834 100 35.47 EUR 15:54:06 Euronext Dublin (XMSM) 2347716 16 35.47 EUR 15:54:06 Euronext Dublin (XMSM) 2347714 42 35.47 EUR 15:54:23 Euronext Dublin (XMSM) 2348011 77 35.47 EUR 15:54:27 Euronext Dublin (XMSM) 2348122 247 35.42 EUR 15:57:30 Euronext Dublin (XMSM) 2352332 228 35.37 EUR 15:59:29 Euronext Dublin (XMSM) 2355272 233 35.34 EUR 15:59:59 Euronext Dublin (XMSM) 2357301 25 35.35 EUR 16:00:40 Euronext Dublin (XMSM) 2362727 213 35.35 EUR 16:00:42 Euronext Dublin (XMSM) 2363123 250 35.27 EUR 16:04:21 Euronext Dublin (XMSM) 2369690 155 35.30 EUR 16:07:05 Euronext Dublin (XMSM) 2374355 91 35.30 EUR 16:07:05 Euronext Dublin (XMSM) 2374357 251 35.24 EUR 16:11:00 Euronext Dublin (XMSM) 2380127 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 POSBKABPOBKDQCD