Stop parsing PDFs. Get the API. Request Access

AI Terminal

MODULE: AI_ANALYST
Interactive Q&A, Risk Assessment, Summarization
MODULE: DATA_EXTRACT
Excel Export, XBRL Parsing, Table Digitization
MODULE: PEER_COMP
Sector Benchmarking, Sentiment Analysis
SYSTEM ACCESS LOCKED
Authenticate / Register Log In

Sydbank

Transaction in Own Shares • Jun 30, 2025

3387_pos_2025-06-30_d171d102-c12a-49a1-b8a0-ef1a4ac18996.pdf

Transaction in Own Shares

Open in Viewer

Opens in native device viewer

Peberlyk 4 DK-6200 Aabenraa

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

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

Selskabsmeddelelse nr. 29/2025

  1. juni 2025

Aktietilbagekøb i Sydbank A/S – transaktioner i uge 26

Sydbank A/S offentliggjorde den 26. februar 2025 et aktietilbagekøbsprogram på 1.350 mio. kr. Aktietilbagekøbsprogrammet startede den 3. marts 2025 og vil være afsluttet senest den 31. januar 2026.

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

Antal Gennemsnitlig Transaktions
aktier købskurs værdi (kr.)
Akkumuleret seneste
Meddelelse 1.093.000 462.805.840,00
23. juni 2025 14.000 431,21 6.036.940,00
24. juni 2025 12.000 438,28 5.259.360,00
25. juni 2025 12.000 437,46 5.249.520,00
26. juni 2025 12.000 437,72 5.252.640,00
27. juni 2025 6.000 461,20 2.767.200,00
I alt uge 26 56.000 24.565.660,00
I alt akkumuleret under
aktietilbagekøbsprogrammet 1.149.000 487.371.500,00

Under aktietilbagekøbsprogrammet er gennemført følgende transaktioner:

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

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

Efter ovenstående transaktioner ejer Sydbank A/S i alt 1.149.222 aktier, svarende til 2,24 % af bankens aktiekapital.

Venlig hilsen

adm. direktør bankdirektør

Mark Luscombe Jørn Adam Møller

Volume Price Venue Time - CET
24 430 XCSE 20250623 9:00:20.036000 10.320,00
1 428 XCSE 20250623 9:01:00.461000 428,00
22 429,8 XCSE 20250623 9:04:29.903000 9.455,60
24 429,8 XCSE 20250623 9:04:29.911000 10.315,20
3 429,8 XCSE 20250623 9:05:03.465000 1.289,40
51 428,8 XCSE 20250623 9:05:03.471000 21.868,80
26 428,8 XCSE 20250623 9:05:31.810000 11.148,80
21 428,8 XCSE 20250623 9:05:31.810000 9.004,80
51 430,8 XCSE 20250623 9:15:05.553000 21.970,80
51 431 XCSE 20250623 9:16:03.380000 21.981,00
71 430,8 XCSE 20250623 9:16:03.405000 30.586,80
32 430,8 XCSE 20250623 9:16:03.409000 13.785,60
32 430,8 XCSE 20250623 9:16:03.413000 13.785,60
32 430,8 XCSE 20250623 9:16:03.588000 13.785,60
26 430,6 XCSE 20250623 9:17:11.369000 11.195,60
25 431 XCSE 20250623 9:20:56.951000 10.775,00
85 431 XCSE 20250623 9:22:19.480000 36.635,00
10 431 XCSE 20250623 9:22:19.480000 4.310,00
9 431 XCSE 20250623 9:22:19.480000 3.879,00
27 430,6 XCSE 20250623 9:22:19.494000 11.626,20
26 430,4 XCSE 20250623 9:22:43.719000 11.190,40
37 430,4 XCSE 20250623 9:25:00.266000 15.924,80
81 430,4 XCSE 20250623 9:25:00.266000 34.862,40
9 430,4 XCSE 20250623 9:25:00.266000 3.873,60
10 430,4 XCSE 20250623 9:25:00.266000 4.304,00
37 430,4 XCSE 20250623 9:25:00.270000 15.924,80
9 430,4 XCSE 20250623 9:25:00.270000 3.873,60
9 430,4 XCSE 20250623 9:25:00.270000 3.873,60
37 430,4 XCSE 20250623 9:25:49.331000 15.924,80
37 430,4 XCSE 20250623 9:25:49.335000 15.924,80
9 430,4 XCSE 20250623 9:25:49.335000 3.873,60
9 430,4 XCSE 20250623 9:25:49.335000 3.873,60
9 430,4 XCSE 20250623 9:25:49.350000 3.873,60
9 430,4 XCSE 20250623 9:25:49.350000 3.873,60
25 430,4 XCSE 20250623 9:25:49.376000 10.760,00
10 430,4 XCSE 20250623 9:25:49.376000 4.304,00
9 430,4 XCSE 20250623 9:25:49.396000 3.873,60
9 430,4 XCSE 20250623 9:25:49.432000 3.873,60
11 430,4 XCSE 20250623 9:25:49.443000 4.734,40
10 430,4 XCSE 20250623 9:25:49.462000 4.304,00
10 430,4 XCSE 20250623 9:25:50.511000 4.304,00
10 430,4 XCSE 20250623 9:25:50.511000 4.304,00
10 430,4 XCSE 20250623 9:25:50.532000 4.304,00
11 430,4 XCSE 20250623 9:25:50.532000 4.734,40
11 431,8 XCSE 20250623 9:29:54.673000 4.749,80
80 431,8 XCSE 20250623 9:29:54.673000 34.544,00
26 432,2 XCSE 20250623 9:31:42.054000 11.237,20
28 432,2 XCSE 20250623 9:32:40.540000 12.101,60
90 432,2 XCSE 20250623 9:32:40.540000 38.898,00
11 432,2 XCSE 20250623 9:32:48.307000 4.754,20
9 432,8 XCSE 20250623 9:33:15.857000 3.895,20
20 432,8 XCSE 20250623 9:33:15.857000 8.656,00
27 432,2 XCSE 20250623 9:34:05.401000 11.669,40
25 432 XCSE 20250623 9:34:48.041000 10.800,00
25 431,8 XCSE 20250623 9:34:48.071000 10.795,00
26 431,6 XCSE 20250623 9:40:16.517000 11.221,60
26 431,4 XCSE 20250623 9:41:37.486000 11.216,40
50 431,4 XCSE 20250623 9:41:37.491000 21.570,00
26 431,2 XCSE 20250623 9:41:37.507000 11.211,20
26 431,4 XCSE 20250623 9:45:48.975000 11.216,40
85 431,6 XCSE 20250623 9:45:48.976000 36.686,00
11 431,6 XCSE 20250623 9:45:48.976000 4.747,60
26 431,6 XCSE 20250623 9:47:10.613000 11.221,60
15 431,6 XCSE 20250623 9:48:18.294000 6.474,00
86 431,6 XCSE 20250623 9:48:18.294000 37.117,60
34 431,6 XCSE 20250623 9:48:18.294000 14.674,40
26 431 XCSE 20250623 9:48:40.017000 11.206,00
25 431 XCSE 20250623 9:48:40.017000 10.775,00
25 431 XCSE 20250623 9:54:12.273000 10.775,00
39 431 XCSE 20250623 9:54:20.891000 16.809,00
63 431 XCSE 20250623 9:54:20.891000 27.153,00
2 431,4 XCSE 20250623 9:55:07.246000 862,80
25 431,6 XCSE 20250623 9:58:34.980000 10.790,00
1 432 XCSE 20250623 9:59:13.871000 432,00
25 432 XCSE 20250623 9:59:13.871000 10.800,00
7 432 XCSE 20250623 9:59:35.589000 3.024,00
16 432 XCSE 20250623 9:59:45.779000 6.912,00
10 432 XCSE 20250623 9:59:52.743000 4.320,00
12 432 XCSE 20250623 9:59:52.743000 5.184,00
12 432 XCSE 20250623 9:59:52.744000 5.184,00
12 432 XCSE 20250623 9:59:52.744000 5.184,00
9 432 XCSE 20250623 9:59:52.777000 3.888,00
11 432 XCSE 20250623 9:59:52.800000 4.752,00
9 432 XCSE 20250623 9:59:52.895000 3.888,00
10 432 XCSE 20250623 9:59:52.895000 4.320,00
25 432,6 XCSE 20250623 10:02:00.642000 10.815,00
26 432,6 XCSE 20250623 10:02:00.644000 11.247,60
26 432,6 XCSE 20250623 10:02:00.659000 11.247,60
26 432,6 XCSE 20250623 10:02:00.661000 11.247,60
26 432,4 XCSE 20250623 10:02:05.545000 11.242,40
26 432,2 XCSE 20250623 10:02:21.517000 11.237,20
26 432 XCSE 20250623 10:03:24.047000 11.232,00
25 431,8 XCSE 20250623 10:03:26.120000 10.795,00
25 432 XCSE 20250623 10:05:49.555000 10.800,00
26 432 XCSE 20250623 10:05:49.565000 11.232,00
26 431,8 XCSE 20250623 10:06:07.304000 11.226,80
25 431,6 XCSE 20250623 10:06:34.502000 10.790,00
26 431,6 XCSE 20250623 10:07:35.688000 11.221,60
5 431,8 XCSE 20250623 10:10:12.680000 2.159,00
21 431,8
XCSE		 20250623 10:10:12.681000 9.067,80
26 431,8
XCSE		 20250623 10:10:13.680000 11.226,80
25 431,6
XCSE		 20250623 10:14:36.449000 10.790,00
32 431,6
XCSE		 20250623 10:14:36.458000 13.811,20
51 431,6
XCSE		 20250623 10:16:16.255000 22.011,60
26 431,6
XCSE		 20250623 10:18:00.770000 11.221,60
12 431,6
XCSE		 20250623 10:18:00.770000 5.179,20
5 431,6
XCSE		 20250623 10:18:00.770000 2.158,00
6 431,8
XCSE		 20250623 10:18:53.879000 2.590,80
7 431,8
XCSE		 20250623 10:19:05.231000 3.022,60
4 431,8
XCSE		 20250623 10:19:22.519000 1.727,20
11 432,8
XCSE		 20250623 10:21:41.757000 4.760,80
74 432,8
XCSE		 20250623 10:22:38.101000 32.027,20
49 432,8
XCSE		 20250623 10:22:42.231000 21.207,20
50 432,8
XCSE		 20250623 10:22:42.246000 21.640,00
50 432,8
XCSE		 20250623 10:22:42.267000 21.640,00
26 432,4
XCSE		 20250623 10:28:37.548000 11.242,40
26 432,4
XCSE		 20250623 10:29:00.197000 11.242,40
25 432,4
XCSE		 20250623 10:29:00.200000 10.810,00
25 432,4
XCSE		 20250623 10:29:00.213000 10.810,00
25 432,4
XCSE		 20250623 10:29:00.214000 10.810,00
25 432,4
XCSE		 20250623 10:29:00.216000 10.810,00
12 432,6
XCSE		 20250623 10:32:13.940000 5.191,20
12 432,6
XCSE		 20250623 10:34:08.333000 5.191,20
11 432,6
XCSE		 20250623 10:34:08.333000 4.758,60
2 432,6
XCSE		 20250623 10:34:08.333000 865,20
19 433
XCSE		 20250623 10:42:02.169000 8.227,00
7 433
XCSE		 20250623 10:42:02.169000 3.031,00
25 433
XCSE		 20250623 10:42:02.169000 10.825,00
112 433
XCSE		 20250623 10:42:02.179000 48.496,00
25 433
XCSE		 20250623 10:43:11.335000 10.825,00
21 433
XCSE		 20250623 10:43:11.335000 9.093,00
25 433
XCSE		 20250623 10:45:18.604000 10.825,00
7 433,4
XCSE		 20250623 10:47:50.566000 3.033,80
11 433,4
XCSE		 20250623 10:51:16.907000 4.767,40
11 433,4
XCSE		 20250623 10:51:16.907000 4.767,40
52 433,6
XCSE		 20250623 11:00:05.891000 22.547,20
53 433,4
XCSE		 20250623 11:01:23.722000 22.970,20
27 433,4
XCSE		 20250623 11:02:21.268000 11.701,80
11 433,4
XCSE		 20250623 11:02:21.268000 4.767,40
13 433,4
XCSE		 20250623 11:02:21.268000 5.634,20
50 433,6
XCSE		 20250623 11:04:24.894000 21.680,00
23 433,6
XCSE		 20250623 11:04:24.900000 9.972,80
11 433,6
XCSE		 20250623 11:04:24.900000 4.769,60
13 433,6
XCSE		 20250623 11:04:24.900000 5.636,80
23 433,6
XCSE		 20250623 11:04:24.904000 9.972,80
13 433,6
XCSE		 20250623 11:04:24.921000 5.636,80
70 433,6
XCSE		 20250623 11:04:24.921000 30.352,00
12 433,6
XCSE		 20250623 11:04:24.974000 5.203,20
11 433,6
XCSE		 20250623 11:04:24.977000 4.769,60
53 433,4
XCSE		 20250623 11:07:06.084000 22.970,20
85 433,4
XCSE		 20250623 11:09:19.870000 36.839,00
13 433,4
XCSE		 20250623 11:09:19.870000 5.634,20
52 433
XCSE		 20250623 11:09:43.882000 22.516,00
25 433
XCSE		 20250623 11:09:43.882000 10.825,00
79 432,8
XCSE		 20250623 11:12:45.719000 34.191,20
78 432,6
XCSE		 20250623 11:13:03.378000 33.742,80
75 432,4
XCSE		 20250623 11:13:03.380000 32.430,00
15 432,4
XCSE		 20250623 11:15:24.214000 6.486,00
60 432,4
XCSE		 20250623 11:15:24.214000 25.944,00
74 432,2
XCSE		 20250623 11:15:24.247000 31.982,80
14 432,2
XCSE		 20250623 11:19:09.591000 6.050,80
36 432,2
XCSE		 20250623 11:19:09.591000 15.559,20
77 432,2
XCSE		 20250623 11:24:21.993000 33.279,40
53 432
XCSE		 20250623 11:25:42.043000 22.896,00
49 431,6
XCSE		 20250623 11:29:20.134000 21.148,40
24 431,6
XCSE		 20250623 11:29:20.134000 10.358,40
26 431,4
XCSE		 20250623 11:30:39.373000 11.216,40
27 432,8
XCSE		 20250623 11:45:38.376000 11.685,60
7 432,8
XCSE		 20250623 11:45:38.376000 3.029,60
10 432,8
XCSE		 20250623 11:51:39.029000 4.328,00
13 432,8
XCSE		 20250623 11:51:39.050000 5.626,40
12 432,8
XCSE		 20250623 11:51:39.050000 5.193,60
5 432,8
XCSE		 20250623 11:51:39.056000 2.164,00
3 432,8
XCSE		 20250623 11:51:52.021000 1.298,40
3 432,6
XCSE		 20250623 11:51:52.438000 1.297,80
49 432,6
XCSE		 20250623 11:52:24.360000 21.197,40
9 432,8
XCSE		 20250623 11:57:43.845000 3.895,20
11 432,8
XCSE		 20250623 11:57:43.845000 4.760,80
103 432,8
XCSE		 20250623 11:57:43.845000 44.578,40
50 432,4
XCSE		 20250623 11:58:21.623000 21.620,00
51 432
XCSE		 20250623 12:00:20.039000 22.032,00
128 432
XCSE		 20250623 12:08:54.718000 55.296,00
104 432
XCSE		 20250623 12:10:00.788000 44.928,00
104 432
XCSE		 20250623 12:10:00.791000 44.928,00
78 432
XCSE		 20250623 12:10:00.800000 33.696,00
73 431,8
XCSE		 20250623 12:10:12.677000 31.521,40
5 431,8
XCSE		 20250623 12:10:12.677000 2.159,00
77 431,4
XCSE		 20250623 12:10:53.497000 33.217,80
9 431,4
XCSE		 20250623 12:11:34.254000 3.882,60
42 431,4
XCSE		 20250623 12:11:34.254000 18.118,80
50 431,4
XCSE		 20250623 12:12:42.891000 21.570,00
53 431,2
XCSE		 20250623 12:14:20.921000 22.853,60
51 430,8
XCSE		 20250623 12:18:43.585000 21.970,80
26 430,8
XCSE		 20250623 12:18:43.585000 11.200,80
51 431,4
XCSE		 20250623 12:30:14.299000 22.001,40
24 431,4
XCSE		 20250623 12:31:45.051000 10.353,60
24 431,2
XCSE		 20250623 12:33:50.346000 10.348,80
17 431,2
XCSE		 20250623 12:33:50.346000 7.330,40
42 431,2
XCSE		 20250623 12:41:12.577000 18.110,40
10 431,2 XCSE 20250623 12:41:12.577000 4.312,00
51 431 XCSE 20250623 12:41:13.630000 21.981,00
52 430,8 XCSE 20250623 12:48:34.888000 22.401,60
53 431 XCSE 20250623 12:59:23.659000 22.843,00
10 431 XCSE 20250623 12:59:23.659000 4.310,00
16 431 XCSE 20250623 12:59:23.659000 6.896,00
52 430,8 XCSE 20250623 13:00:04.430000 22.401,60
28 430,8 XCSE 20250623 13:00:04.453000 12.062,40
50 430,8 XCSE 20250623 13:01:58.280000 21.540,00
51 431 XCSE 20250623 13:07:31.908000 21.981,00
7 431,4 XCSE 20250623 13:12:30.334000 3.019,80
11 431,4 XCSE 20250623 13:12:30.334000 4.745,40
7 431,4 XCSE 20250623 13:12:30.334000 3.019,80
25 431,2 XCSE 20250623 13:14:21.233000 10.780,00
54 432 XCSE 20250623 13:16:45.872000 23.328,00
53 431,8 XCSE 20250623 13:18:14.261000 22.885,40
26 431,8 XCSE 20250623 13:18:14.261000 11.226,80
34 431,8 XCSE 20250623 13:18:14.267000 14.681,20
50 431,6 XCSE 20250623 13:20:35.806000 21.580,00
52 431,6 XCSE 20250623 13:21:34.700000 22.443,20
7 431,4 XCSE 20250623 13:21:42.882000 3.019,80
45 431,4 XCSE 20250623 13:21:42.882000 19.413,00
53 431 XCSE 20250623 13:31:38.840000 22.843,00
26 431 XCSE 20250623 13:31:38.840000 11.206,00
26 431 XCSE 20250623 13:31:38.840000 11.206,00
49 430,8 XCSE 20250623 13:33:15.210000 21.109,20
4 430,8 XCSE 20250623 13:33:16.177000 1.723,20
27 430,8 XCSE 20250623 13:33:16.177000 11.631,60
22 430,8 XCSE 20250623 13:33:16.177000 9.477,60
49 430,6 XCSE 20250623 13:36:16.448000 21.099,40
25 430,6 XCSE 20250623 13:36:16.448000 10.765,00
51 430,4 XCSE 20250623 13:37:31.790000 21.950,40
182 430 XCSE 20250623 13:40:40.586000 78.260,00
26 430 XCSE 20250623 13:40:40.586000 11.180,00
26 430 XCSE 20250623 13:40:40.586000 11.180,00
51 430 XCSE 20250623 13:40:40.586000 21.930,00
52 430 XCSE 20250623 13:40:40.586000 22.360,00
39 429,8 XCSE 20250623 13:40:40.605000 16.762,20
89 429,8 XCSE 20250623 13:40:40.605000 38.252,20
14 429,6 XCSE 20250623 13:40:44.952000 6.014,40
12 429,6 XCSE 20250623 13:40:44.952000 5.155,20
132 429,8 XCSE 20250623 13:43:56.314000 56.733,60
75 429,6 XCSE 20250623 13:45:30.566000 32.220,00
62 429,4 XCSE 20250623 13:45:35.822000 26.622,80
15 429,4 XCSE 20250623 13:45:35.822000 6.441,00
52 429,2 XCSE 20250623 13:45:40.777000 22.318,40
52 429 XCSE 20250623 13:45:45.189000 22.308,00
49 428,8 XCSE 20250623 13:45:45.956000 21.011,20
27 428,6 XCSE 20250623 13:45:47.330000 11.572,20
25 428,4 XCSE 20250623 13:45:49.413000 10.710,00
49 428,4
XCSE		 20250623 13:49:50.758000 20.991,60
6 428,4
XCSE		 20250623 13:50:01.012000 2.570,40
46 428,4
XCSE		 20250623 13:50:01.982000 19.706,40
6 428,4
XCSE		 20250623 13:50:01.982000 2.570,40
53 428,2
XCSE		 20250623 13:50:12.821000 22.694,60
51 429,6
XCSE		 20250623 14:27:41.318000 21.909,60
50 429,4
XCSE		 20250623 14:31:00.433000 21.470,00
49 429,6
XCSE		 20250623 14:36:04.625000 21.050,40
74 430,2
XCSE		 20250623 14:47:05.616000 31.834,80
78 430
XCSE		 20250623 14:47:48.585000 33.540,00
31 430,2
XCSE		 20250623 14:47:48.585000 13.336,20
77 430
XCSE		 20250623 14:49:18.628000 33.110,00
77 430
XCSE		 20250623 14:52:35.257000 33.110,00
50 429,8
XCSE		 20250623 14:52:44.527000 21.490,00
51 429,6
XCSE		 20250623 14:53:00.386000 21.909,60
5 429,4
XCSE		 20250623 15:00:55.520000 2.147,00
25 429,4
XCSE		 20250623 15:04:53.560000 10.735,00
26 429,2
XCSE		 20250623 15:08:26.442000 11.159,20
25 429,2
XCSE		 20250623 15:08:26.442000 10.730,00
26 429,2
XCSE		 20250623 15:08:26.442000 11.159,20
51 429,2
XCSE		 20250623 15:08:26.446000 21.889,20
51 429
XCSE		 20250623 15:08:26.537000 21.879,00
51 429
XCSE		 20250623 15:11:49.199000 21.879,00
12 429
XCSE		 20250623 15:11:49.199000 5.148,00
14 429
XCSE		 20250623 15:11:49.199000 6.006,00
25 429
XCSE		 20250623 15:11:49.199000 10.725,00
22 428,8
XCSE		 20250623 15:15:34.612000 9.433,60
27 428,8
XCSE		 20250623 15:15:34.612000 11.577,60
66 429
XCSE		 20250623 15:20:48.865000 28.314,00
51 428,8
XCSE		 20250623 15:23:01.714000 21.868,80
52 430,4
XCSE		 20250623 15:33:05.895000 22.380,80
60 430,4
XCSE		 20250623 15:33:05.904000 25.824,00
60 430,4
XCSE		 20250623 15:33:26.546000 25.824,00
35 430,6
XCSE		 20250623 15:33:45.567000 15.071,00
27 430,6
XCSE		 20250623 15:33:59.891000 11.626,20
27 430,6
XCSE		 20250623 15:34:18.334000 11.626,20
11 430,8
XCSE		 20250623 15:36:20.361000 4.738,80
42 431,2
XCSE		 20250623 15:40:15.816000 18.110,40
35 431,2
XCSE		 20250623 15:42:56.166000 15.092,00
16 431,2
XCSE		 20250623 15:42:56.166000 6.899,20
49 431
XCSE		 20250623 15:42:56.170000 21.119,00
53 431
XCSE		 20250623 15:46:53.877000 22.843,00
53 430,8
XCSE		 20250623 15:46:55.666000 22.832,40
1973 430,8
XCSE		 20250623 15:49:03.442331 849.968,40
27 430,8
XCSE		 20250623 15:49:03.442365 11.631,60
24 430,8
XCSE		 20250623 15:49:22.250000 10.339,20
25 430,6
XCSE		 20250623 15:50:55.872000 10.765,00
25 430,6
XCSE		 20250623 15:50:55.872000 10.765,00
14 431
XCSE		 20250623 15:55:05.249000 6.034,00
100 431
XCSE		 20250623 15:55:05.249000 43.100,00
15 431 XCSE 20250623 15:55:05.249000 6.465,00
12 431 XCSE 20250623 15:55:05.256000 5.172,00
12 431 XCSE 20250623 15:55:05.256000 5.172,00
4 431,2 XCSE 20250623 15:56:08.577000 1.724,80
72 431,2 XCSE 20250623 15:56:08.577000 31.046,40
77 431,2 XCSE 20250623 15:56:08.593000 33.202,40
26 431,2 XCSE 20250623 15:56:08.658000 11.211,20
26 431,6 XCSE 20250623 15:58:47.333000 11.221,60
26 431,6 XCSE 20250623 15:59:08.333000 11.221,60
77 431,4 XCSE 20250623 16:00:31.892000 33.217,80
37 431,6 XCSE 20250623 16:00:31.893000 15.969,20
79 431,8 XCSE 20250623 16:10:14.437113 34.112,20
1559 431,8 XCSE 20250623 16:10:14.437135 673.176,20
Volume Price Venue Time - CET
49 437 XCSE 20250624 9:04:12.468000 21.413,00
49 437,6 XCSE 20250624 9:05:37.734000 21.442,40
39 437,6 XCSE 20250624 9:05:57.370000 17.066,40
9 437,6 XCSE 20250624 9:05:57.370000 3.938,40
80 437,6 XCSE 20250624 9:05:57.370000 35.008,00
49 436,4 XCSE 20250624 9:09:15.921000 21.383,60
53 436,8 XCSE 20250624 9:12:20.543000 23.150,40
13 437,2 XCSE 20250624 9:12:21.221000 5.683,60
50 437,2 XCSE 20250624 9:12:54.979000 21.860,00
53 437,6 XCSE 20250624 9:15:03.632000 23.192,80
36 437,6 XCSE 20250624 9:15:40.861000 15.753,60
36 437,6 XCSE 20250624 9:15:55.769000 15.753,60
33 437,6 XCSE 20250624 9:18:33.456000 14.440,80
21 437,6 XCSE 20250624 9:18:33.456000 9.189,60
33 437,6 XCSE 20250624 9:18:33.465000 14.440,80
21 437,6 XCSE 20250624 9:18:33.465000 9.189,60
35 437,6 XCSE 20250624 9:19:01.014000 15.316,00
8 437,6 XCSE 20250624 9:19:01.014000 3.500,80
11 437,6 XCSE 20250624 9:19:43.012000 4.813,60
8 437,6 XCSE 20250624 9:19:43.012000 3.500,80
25 437,4 XCSE 20250624 9:20:24.971000 10.935,00
11 437,4 XCSE 20250624 9:21:15.128000 4.811,40
11 437,4 XCSE 20250624 9:21:15.128000 4.811,40
3 437,4 XCSE 20250624 9:21:15.128000 1.312,20
8 437,4 XCSE 20250624 9:22:00.127000 3.499,20
17 437,4 XCSE 20250624 9:22:00.127000 7.435,80
10 437,4 XCSE 20250624 9:22:56.062000 4.374,00
10 437,4 XCSE 20250624 9:22:56.062000 4.374,00
5 437,4 XCSE 20250624 9:22:56.062000 2.187,00
11 437,4 XCSE 20250624 9:23:54.128000 4.811,40
14 437,4 XCSE 20250624 9:23:54.128000 6.123,60
26 437,2 XCSE 20250624 9:24:08.371000 11.367,20
25 437 XCSE 20250624 9:26:47.414000 10.925,00
123 437 XCSE 20250624 9:26:47.436000 53.751,00
25 436,8 XCSE 20250624 9:26:47.925000 10.920,00
53 436,6
XCSE		 20250624 9:27:53.101000 23.139,80
51 436
XCSE		 20250624 9:30:42.011000 22.236,00
8 436,6
XCSE		 20250624 9:36:12.366000 3.492,80
10 436,6
XCSE		 20250624 9:36:12.366000 4.366,00
8 436,6
XCSE		 20250624 9:36:12.366000 3.492,80
25 436,6
XCSE		 20250624 9:37:25.127000 10.915,00
25 436,6
XCSE		 20250624 9:38:36.128000 10.915,00
12 437
XCSE		 20250624 9:42:05.088000 5.244,00
12 437
XCSE		 20250624 9:42:05.201000 5.244,00
12 437
XCSE		 20250624 9:42:05.238000 5.244,00
10 437
XCSE		 20250624 9:42:12.159000 4.370,00
11 437
XCSE		 20250624 9:42:13.849000 4.807,00
10 437
XCSE		 20250624 9:42:17.243000 4.370,00
9 437
XCSE		 20250624 9:42:33.127000 3.933,00
10 437
XCSE		 20250624 9:42:33.127000 4.370,00
12 437
XCSE		 20250624 9:43:22.127000 5.244,00
10 437
XCSE		 20250624 9:43:22.127000 4.370,00
3 437
XCSE		 20250624 9:43:22.127000 1.311,00
74 437
XCSE		 20250624 9:44:53.590000 32.338,00
8 437,4
XCSE		 20250624 9:46:49.916000 3.499,20
68 437,4
XCSE		 20250624 9:46:49.916000 29.743,20
33 437,4
XCSE		 20250624 9:49:27.635000 14.434,20
5 437,8
XCSE		 20250624 9:50:30.127000 2.189,00
5 437,8
XCSE		 20250624 9:50:30.127000 2.189,00
9 437,8
XCSE		 20250624 9:50:30.127000 3.940,20
8 437,8
XCSE		 20250624 9:50:30.127000 3.502,40
37 437,4
XCSE		 20250624 9:52:14.993000 16.183,80
49 437,2
XCSE		 20250624 9:52:15.009000 21.422,80
49 437,2
XCSE		 20250624 9:52:51.018000 21.422,80
25 436,4
XCSE		 20250624 9:53:22.144000 10.910,00
26 435,8
XCSE		 20250624 9:54:01.647000 11.330,80
25 435,8
XCSE		 20250624 9:54:01.647000 10.895,00
26 436,8
XCSE		 20250624 9:56:15.583000 11.356,80
11 437,6
XCSE		 20250624 10:02:00.066000 4.813,60
10 437,6
XCSE		 20250624 10:02:00.066000 4.376,00
25 437,2
XCSE		 20250624 10:02:57.128000 10.930,00
9 437,2
XCSE		 20250624 10:04:09.231000 3.934,80
12 437,2
XCSE		 20250624 10:04:09.231000 5.246,40
25 436,6
XCSE		 20250624 10:04:16.009000 10.915,00
40 436,6
XCSE		 20250624 10:05:04.440000 17.464,00
27 436
XCSE		 20250624 10:06:02.728000 11.772,00
26 435,6
XCSE		 20250624 10:07:58.598000 11.325,60
52 436,4
XCSE		 20250624 10:21:42.445000 22.692,80
51 436,6
XCSE		 20250624 10:22:08.776000 22.266,60
39 436,6
XCSE		 20250624 10:22:35.340000 17.027,40
90 436,6
XCSE		 20250624 10:22:35.340000 39.294,00
21 436,6
XCSE		 20250624 10:22:35.340000 9.168,60
81 436,8
XCSE		 20250624 10:26:32.405000 35.380,80
12 436,8
XCSE		 20250624 10:27:50.127000 5.241,60
12 436,8
XCSE		 20250624 10:27:50.127000 5.241,60
1 436,8
XCSE		 20250624 10:27:50.127000 436,80
3 437,2
XCSE		 20250624 10:30:59.612000 1.311,60
47 437,2
XCSE		 20250624 10:30:59.612000 20.548,40
51 437
XCSE		 20250624 10:31:11.032000 22.287,00
26 437
XCSE		 20250624 10:33:51.127000 11.362,00
26 437
XCSE		 20250624 10:35:19.127000 11.362,00
12 436,8
XCSE		 20250624 10:36:54.127000 5.241,60
10 436,8
XCSE		 20250624 10:36:54.127000 4.368,00
11 437
XCSE		 20250624 10:37:52.059000 4.807,00
12 437
XCSE		 20250624 10:37:52.059000 5.244,00
3 437
XCSE		 20250624 10:37:52.059000 1.311,00
51 436,8
XCSE		 20250624 10:46:51.880000 22.276,80
68 437,2
XCSE		 20250624 10:50:53.288000 29.729,60
11 437,2
XCSE		 20250624 10:50:53.288000 4.809,20
28 437,2
XCSE		 20250624 10:50:53.288000 12.241,60
38 437,2
XCSE		 20250624 10:50:53.288000 16.613,60
9 437,2
XCSE		 20250624 10:50:53.288000 3.934,80
12 437,2
XCSE		 20250624 10:50:53.288000 5.246,40
36 437,2
XCSE		 20250624 10:50:53.288000 15.739,20
6 437,2
XCSE		 20250624 10:51:56.127000 2.623,20
13 437,2
XCSE		 20250624 10:51:56.127000 5.683,60
6 437,2
XCSE		 20250624 10:51:56.127000 2.623,20
60 437,4
XCSE		 20250624 10:53:39.171000 26.244,00
14 437,4
XCSE		 20250624 10:53:39.171000 6.123,60
20 437,6
XCSE		 20250624 10:56:16.178000 8.752,00
24 437,6
XCSE		 20250624 10:56:16.178000 10.502,40
4 437,6
XCSE		 20250624 10:56:16.178000 1.750,40
49 437,2
XCSE		 20250624 10:56:24.220000 21.422,80
25 437,2
XCSE		 20250624 10:56:24.220000 10.930,00
24 437,2
XCSE		 20250624 10:56:24.220000 10.492,80
73 436,8
XCSE		 20250624 10:58:59.309000 31.886,40
33 438
XCSE		 20250624 11:05:28.591000 14.454,00
3 438
XCSE		 20250624 11:05:28.591000 1.314,00
9 438
XCSE		 20250624 11:06:17.642000 3.942,00
79 437,8
XCSE		 20250624 11:08:27.682000 34.586,20
26 437,8
XCSE		 20250624 11:08:27.682000 11.382,80
25 438,2
XCSE		 20250624 11:10:30.426000 10.955,00
1 438,2
XCSE		 20250624 11:10:30.426000 438,20
42 437,8
XCSE		 20250624 11:10:51.276000 18.387,60
87 437,8
XCSE		 20250624 11:10:51.276000 38.088,60
128 437,8
XCSE		 20250624 11:10:51.276000 56.038,40
29 437,8
XCSE		 20250624 11:11:18.915000 12.696,20
147 437,8
XCSE		 20250624 11:12:25.328000 64.356,60
124 437,6
XCSE		 20250624 11:12:37.673000 54.262,40
129 437,6
XCSE		 20250624 11:12:37.688000 56.450,40
77 439
XCSE		 20250624 11:28:59.433000 33.803,00
76 438,8
XCSE		 20250624 11:30:07.643000 33.348,80
47 438,8
XCSE		 20250624 11:32:07.113000 20.623,60
49 438,8
XCSE		 20250624 11:35:34.473000 21.501,20
77 438,4
XCSE		 20250624 11:40:52.593000 33.756,80
25 438,8 XCSE 20250624 11:46:22.144000 10.970,00
25 438,6 XCSE 20250624 11:52:22.111000 10.965,00
11 438,8 XCSE 20250624 12:00:33.057000 4.826,80
73 438,6 XCSE 20250624 12:03:31.128000 32.017,80
49 438,4 XCSE 20250624 12:04:55.219000 21.481,60
101 438,2 XCSE 20250624 12:07:54.710000 44.258,20
49 438,4 XCSE 20250624 12:14:40.915000 21.481,60
24 438,4 XCSE 20250624 12:14:40.915000 10.521,60
79 438,2 XCSE 20250624 12:14:43.057000 34.617,80
49 438 XCSE 20250624 12:24:23.420000 21.462,00
14 438 XCSE 20250624 12:24:23.420000 6.132,00
10 438 XCSE 20250624 12:24:23.420000 4.380,00
76 437,8 XCSE 20250624 12:29:40.148000 33.272,80
25 437,8 XCSE 20250624 12:29:40.148000 10.945,00
25 437,8 XCSE 20250624 12:29:40.148000 10.945,00
44 438,4 XCSE 20250624 12:48:24.956000 19.289,60
3 438,4 XCSE 20250624 12:48:24.975000 1.315,20
59 438,4 XCSE 20250624 12:48:24.975000 25.865,60
44 438,4 XCSE 20250624 12:48:24.975000 19.289,60
2 439,2 XCSE 20250624 12:54:02.014000 878,40
37 439,4 XCSE 20250624 12:57:31.514000 16.257,80
43 439,4 XCSE 20250624 12:57:31.514000 18.894,20
76 439,2 XCSE 20250624 12:58:09.735000 33.379,20
78 439 XCSE 20250624 12:59:57.565000 34.242,00
78 438,6 XCSE 20250624 13:10:05.044000 34.210,80
25 438,6 XCSE 20250624 13:10:05.044000 10.965,00
1 438,6 XCSE 20250624 13:10:50.825000 438,60
49 438,6 XCSE 20250624 13:19:02.695000 21.491,40
24 438,6 XCSE 20250624 13:19:02.695000 10.526,40
73 438,8 XCSE 20250624 13:19:06.798000 32.032,40
52 439 XCSE 20250624 13:22:36.154000 22.828,00
26 439 XCSE 20250624 13:22:36.155000 11.414,00
49 439 XCSE 20250624 13:22:43.918000 21.511,00
53 439 XCSE 20250624 13:22:45.002000 23.267,00
49 439 XCSE 20250624 13:27:04.039000 21.511,00
49 439 XCSE 20250624 13:27:04.576000 21.511,00
51 439 XCSE 20250624 13:27:04.601000 22.389,00
77 439,2 XCSE 20250624 13:29:28.311000 33.818,40
50 439 XCSE 20250624 13:38:18.285000 21.950,00
25 439 XCSE 20250624 13:38:18.285000 10.975,00
24 439 XCSE 20250624 13:38:18.285000 10.536,00
11 439,2 XCSE 20250624 13:42:01.129000 4.831,20
50 439 XCSE 20250624 13:42:05.164000 21.950,00
11 439 XCSE 20250624 13:42:45.887000 4.829,00
31 439 XCSE 20250624 13:42:45.887000 13.609,00
21 438,8 XCSE 20250624 13:47:13.123000 9.214,80
55 438,8 XCSE 20250624 13:47:13.123000 24.134,00
101 438,8 XCSE 20250624 13:53:01.805000 44.318,80
82 438,6 XCSE 20250624 13:53:02.707000 35.965,20
22 438,6 XCSE 20250624 13:53:02.707000 9.649,20
78 438,4
XCSE		 20250624 13:53:02.869000 34.195,20
77 438,2
XCSE		 20250624 13:53:32.050000 33.741,40
2 438,2
XCSE		 20250624 13:53:32.050000 876,40
78 438
XCSE		 20250624 13:57:02.748000 34.164,00
25 438
XCSE		 20250624 13:57:02.748000 10.950,00
38 437,8
XCSE		 20250624 13:57:53.017000 16.636,40
25 438,4
XCSE		 20250624 14:00:57.473000 10.960,00
51 438,4
XCSE		 20250624 14:09:51.661000 22.358,40
25 438,4
XCSE		 20250624 14:11:04.218000 10.960,00
51 438,4
XCSE		 20250624 14:11:04.218000 22.358,40
9 439
XCSE		 20250624 14:28:34.771000 3.951,00
73 438,8
XCSE		 20250624 14:30:03.458000 32.032,40
61 438,8
XCSE		 20250624 14:32:09.645000 26.766,80
27 438,8
XCSE		 20250624 14:32:09.645000 11.847,60
76 438,6
XCSE		 20250624 14:32:22.848000 33.333,60
25 438,6
XCSE		 20250624 14:32:22.848000 10.965,00
25 438,6
XCSE		 20250624 14:32:22.848000 10.965,00
50 438,6
XCSE		 20250624 14:38:00.081000 21.930,00
75 438,4
XCSE		 20250624 14:48:50.398000 32.880,00
76 438,4
XCSE		 20250624 14:51:02.160000 33.318,40
13 438,4
XCSE		 20250624 14:53:00.162000 5.699,20
76 438,2
XCSE		 20250624 14:54:39.934000 33.303,20
100 439
XCSE		 20250624 15:05:46.500000 43.900,00
13 439
XCSE		 20250624 15:05:46.500000 5.707,00
49 439
XCSE		 20250624 15:05:46.500000 21.511,00
11 439
XCSE		 20250624 15:06:13.127000 4.829,00
9 439
XCSE		 20250624 15:06:27.127000 3.951,00
5 439
XCSE		 20250624 15:06:37.127000 2.195,00
4 439
XCSE		 20250624 15:06:43.127000 1.756,00
6 439
XCSE		 20250624 15:06:53.127000 2.634,00
8 439
XCSE		 20250624 15:08:33.441000 3.512,00
104 438,8
XCSE		 20250624 15:10:53.447000 45.635,20
101 438,6
XCSE		 20250624 15:10:53.502000 44.298,60
101 438,6
XCSE		 20250624 15:10:53.524000 44.298,60
1 438,6
XCSE		 20250624 15:14:10.717000 438,60
1 438,8
XCSE		 20250624 15:14:36.669000 438,80
76 438,8
XCSE		 20250624 15:15:24.489000 33.348,80
30 438,8
XCSE		 20250624 15:16:55.570000 13.164,00
126 438,8
XCSE		 20250624 15:17:45.257000 55.288,80
76 438,6
XCSE		 20250624 15:19:08.866000 33.333,60
25 438,6
XCSE		 20250624 15:19:08.866000 10.965,00
41 438,4
XCSE		 20250624 15:22:59.670000 17.974,40
24 438,4
XCSE		 20250624 15:26:40.873000 10.521,60
14 438,4
XCSE		 20250624 15:26:40.873000 6.137,60
41 438,4
XCSE		 20250624 15:26:40.873000 17.974,40
79 438,4
XCSE		 20250624 15:33:04.234000 34.633,60
26 438,2
XCSE		 20250624 15:35:22.284000 11.393,20
33 439,2
XCSE		 20250624 15:42:10.434000 14.493,60
96 439,2
XCSE		 20250624 15:42:23.118000 42.163,20
212 439,2
XCSE		 20250624 15:43:37.239000 93.110,40
74
439,2
XCSE
20250624 15:43:38.695000
25
439,2
XCSE
20250624 15:43:38.695000
106
439,2
XCSE
20250624 15:49:17.034000
26
439,2
XCSE
20250624 15:49:17.034000
26
439,2
XCSE
20250624 15:49:17.034000
26
439,2
XCSE
20250624 15:49:17.034000
27
439,2
XCSE
20250624 15:49:17.034000
26
439,2
XCSE
20250624 15:49:17.034000
52
439,2
XCSE
20250624 15:49:17.034000
25
439
XCSE
20250624 15:49:42.016000
24
439
XCSE
20250624 15:49:42.016000
25
438,8
XCSE
20250624 15:49:47.725000
26
438,6
XCSE
20250624 15:50:02.794000
26
438,6
XCSE
20250624 15:50:02.794000
Volume
Price
Venue
Time - CET
53
440,6
XCSE
20250625 9:06:38.108000
53
440,6
XCSE
20250625 9:07:06.323000
50
440,6
XCSE
20250625 9:07:33.334000
50
440,4
XCSE
20250625 9:07:33.458000
52
440,2
XCSE
20250625 9:09:48.780000
72
440,6
XCSE
20250625 9:12:27.387000
26
440,2
XCSE
20250625 9:14:22.349000
25
440
XCSE
20250625 9:14:23.775000
25
439,8
XCSE
20250625 9:14:24.395000
27
440,6
XCSE
20250625 9:18:15.769000
26
440,4
XCSE
20250625 9:21:51.576000
26
440,4
XCSE
20250625 9:21:51.576000
1
441
XCSE
20250625 9:26:07.330000
52
441
XCSE
20250625 9:30:01.443000
51
440,6
XCSE
20250625 9:30:16.510000
51
440,6
XCSE
20250625 9:31:42.640000
73
440,4
XCSE
20250625 9:35:53.496000
76
440
XCSE
20250625 9:37:22.672000
74
439,6
XCSE
20250625 9:40:00.565000
25
439,6
XCSE
20250625 9:40:00.565000
76
439,4
XCSE
20250625 9:45:00.593000
14
439,6
XCSE
20250625 9:48:17.347000
105
439,6
XCSE
20250625 9:48:17.347000
30
439,6
XCSE
20250625 9:48:17.347000
50
439,4
XCSE
20250625 9:49:29.999000
9
439,8
XCSE
20250625 10:00:58.225000
73
439,8
XCSE
20250625 10:01:04.853000
79
439,6
XCSE
20250625 10:01:32.928000
74
439,6
XCSE
20250625 10:03:15.273000
6
439,6
XCSE
20250625 10:03:15.273000
14
439,4
XCSE
20250625 10:04:45.225000
11
439,4
XCSE
20250625 10:04:45.225000
97
438,6
XCSE
20250625 10:06:19.733000		 82 439,2 XCSE 20250624 15:43:37.239000 36.014,40
32.500,80
10.980,00
46.555,20
11.419,20
11.419,20
11.419,20
11.858,40
11.419,20
22.838,40
10.975,00
10.536,00
10.970,00
11.403,60
11.403,60
23.351,80
23.351,80
22.030,00
22.020,00
22.890,40
31.723,20
11.445,20
11.000,00
10.995,00
11.896,20
11.450,40
11.450,40
441,00
22.932,00
22.470,60
22.470,60
32.149,20
33.440,00
32.530,40
10.990,00
33.394,40
6.154,40
46.158,00
13.188,00
21.970,00
3.958,20
32.105,40
34.728,40
32.530,40
2.637,60
6.151,60
4.833,40
42.544,20
78 438,4 XCSE 20250625 10:06:19.930000 34.195,20
79 438,2 XCSE 20250625 10:06:19.967000 34.617,80
50 438,4 XCSE 20250625 10:09:12.021000 21.920,00
8 438 XCSE 20250625 10:10:10.844000 3.504,00
41 438 XCSE 20250625 10:10:10.844000 17.958,00
53 437,8 XCSE 20250625 10:10:11.946000 23.203,40
26 438,4 XCSE 20250625 10:15:40.448000 11.398,40
51 438,4 XCSE 20250625 10:20:30.462000 22.358,40
51 438,6 XCSE 20250625 10:20:31.003000 22.368,60
25 438,6 XCSE 20250625 10:21:00.028000 10.965,00
25 438,6 XCSE 20250625 10:21:00.046000 10.965,00
76 438,4 XCSE 20250625 10:27:42.165000 33.318,40
73 438,4 XCSE 20250625 10:33:58.994000 32.003,20
50 438,4 XCSE 20250625 10:36:27.946000 21.920,00
50 438,2 XCSE 20250625 10:39:04.984000 21.910,00
26 438,4 XCSE 20250625 10:45:43.045000 11.398,40
25 438,4 XCSE 20250625 10:45:43.045000 10.960,00
50 439 XCSE 20250625 10:54:55.407000 21.950,00
50 439 XCSE 20250625 10:54:56.761000 21.950,00
53 438,8 XCSE 20250625 11:00:01.111000 23.256,40
34 438,8 XCSE 20250625 11:00:02.214000 14.919,20
15 438,8 XCSE 20250625 11:00:02.214000 6.582,00
73 438,4 XCSE 20250625 11:04:53.714000 32.003,20
78 438,4 XCSE 20250625 11:05:20.614000 34.195,20
52 438,4 XCSE 20250625 11:05:20.691000 22.796,80
28 438,2 XCSE 20250625 11:06:16.930000 12.269,60
28 438 XCSE 20250625 11:06:36.579000 12.264,00
49 438 XCSE 20250625 11:07:55.360000 21.462,00
28 438 XCSE 20250625 11:07:55.360000 12.264,00
26 438 XCSE 20250625 11:07:55.360000 11.388,00
50 438,2 XCSE 20250625 11:11:31.659000 21.910,00
52 438,2 XCSE 20250625 11:11:32.990000 22.786,40
27 438,6 XCSE 20250625 11:18:19.036000 11.842,20
8 438,6 XCSE 20250625 11:18:19.036000 3.508,80
18 438,6 XCSE 20250625 11:18:19.036000 7.894,80
26 438,6 XCSE 20250625 11:18:19.036000 11.403,60
73 438,4 XCSE 20250625 11:23:07.743000 32.003,20
79 438,2 XCSE 20250625 11:45:22.945000 34.617,80
27 438,2 XCSE 20250625 11:45:22.945000 11.831,40
26 438,2 XCSE 20250625 11:45:22.945000 11.393,20
132 437,8 XCSE 20250625 11:45:25.294000 57.789,60
97 437,2 XCSE 20250625 11:46:59.446000 42.408,40
101 437,2 XCSE 20250625 11:47:00.679000 44.157,20
26 437 XCSE 20250625 11:47:02.069000 11.362,00
51 437,2 XCSE 20250625 11:52:58.127000 22.297,20
25 437,2 XCSE 20250625 11:52:58.127000 10.930,00
49 437 XCSE 20250625 11:54:41.397000 21.413,00
79 437 XCSE 20250625 12:04:44.241000 34.523,00
26 437 XCSE 20250625 12:04:44.241000 11.362,00
74 437 XCSE 20250625 12:04:48.227000 32.338,00
74 436,8
XCSE		 20250625 12:04:49.690000 32.323,20
52 437,2
XCSE		 20250625 12:40:18.076000 22.734,40
27 437,2
XCSE		 20250625 12:49:32.348000 11.804,40
79 436,6
XCSE		 20250625 12:50:22.062000 34.491,40
26 436,6
XCSE		 20250625 12:50:22.062000 11.351,60
26 436,6
XCSE		 20250625 12:50:22.062000 11.351,60
97 436,6
XCSE		 20250625 12:50:22.082000 42.350,20
34 436,2
XCSE		 20250625 12:51:17.158000 14.830,80
39 436,2
XCSE		 20250625 12:51:17.158000 17.011,80
52 436,2
XCSE		 20250625 12:59:08.576000 22.682,40
51 436
XCSE		 20250625 13:02:00.846000 22.236,00
50 435,6
XCSE		 20250625 13:04:15.260000 21.780,00
3 435,6
XCSE		 20250625 13:04:15.260000 1.306,80
49 435,4
XCSE		 20250625 13:06:39.566000 21.334,60
79 435,8
XCSE		 20250625 13:16:00.030000 34.428,20
73 435,6
XCSE		 20250625 13:17:22.634000 31.798,80
52 435,6
XCSE		 20250625 13:18:31.096000 22.651,20
52 435,6
XCSE		 20250625 13:24:14.635000 22.651,20
26 435,6
XCSE		 20250625 13:24:15.635000 11.325,60
26 435,6
XCSE		 20250625 13:24:33.281000 11.325,60
25 435,6
XCSE		 20250625 13:25:33.383000 10.890,00
24 435,6
XCSE		 20250625 13:26:55.361000 10.454,40
50 435,6
XCSE		 20250625 13:38:43.234000 21.780,00
50 435,6
XCSE		 20250625 13:38:43.236000 21.780,00
77 435,4
XCSE		 20250625 13:41:40.166000 33.525,80
74 435,2
XCSE		 20250625 13:41:58.832000 32.204,80
79 435
XCSE		 20250625 13:42:08.118000 34.365,00
25 435,6
XCSE		 20250625 14:03:01.285000 10.890,00
24 435,6
XCSE		 20250625 14:03:01.285000 10.454,40
50 435,4
XCSE		 20250625 14:10:59.623000 21.770,00
25 435,4
XCSE		 20250625 14:10:59.623000 10.885,00
74 435,6
XCSE		 20250625 14:20:20.964000 32.234,40
24 435,6
XCSE		 20250625 14:20:20.964000 10.454,40
79 435,6
XCSE		 20250625 14:32:04.682000 34.412,40
80 435,6
XCSE		 20250625 14:37:49.400000 34.848,00
106 435,6
XCSE		 20250625 14:37:49.400000 46.173,60
12 435,6
XCSE		 20250625 14:37:49.400000 5.227,20
49 435,8
XCSE		 20250625 14:44:00.966000 21.354,20
54 435,8
XCSE		 20250625 14:44:00.968000 23.533,20
26 435,8
XCSE		 20250625 14:44:00.968000 11.330,80
49 435,8
XCSE		 20250625 14:44:00.969000 21.354,20
6 436,6
XCSE		 20250625 14:55:46.798000 2.619,60
11 436,6
XCSE		 20250625 14:55:46.825000 4.802,60
74 436,6
XCSE		 20250625 14:57:14.583000 32.308,40
63 436,6
XCSE		 20250625 14:57:14.583000 27.505,80
106 436,6
XCSE		 20250625 14:57:14.583000 46.279,60
49 436,6
XCSE		 20250625 14:57:14.583000 21.393,40
44 436,6
XCSE		 20250625 14:57:14.613000 19.210,40
14 436,6
XCSE		 20250625 14:57:14.613000 6.112,40
47 436,6
XCSE		 20250625 14:57:14.909000 20.520,20
12 436,6
XCSE		 20250625 14:57:14.909000 5.239,20
11 436,6
XCSE		 20250625 14:57:15.562000 4.802,60
14 436,6
XCSE		 20250625 14:57:16.135000 6.112,40
22 436,6
XCSE		 20250625 15:00:42.275000 9.605,20
186 436,6
XCSE		 20250625 15:00:42.275000 81.207,60
101 436,4
XCSE		 20250625 15:01:06.534000 44.076,40
102 436,2
XCSE		 20250625 15:01:21.033000 44.492,40
97 435,8
XCSE		 20250625 15:05:22.148000 42.272,60
7 435,8
XCSE		 20250625 15:05:22.148000 3.050,60
17 435,8
XCSE		 20250625 15:05:22.148000 7.408,60
24 435,8
XCSE		 20250625 15:05:22.148000 10.459,20
82 435,6
XCSE		 20250625 15:09:27.249000 35.719,20
50 436,2
XCSE		 20250625 15:16:37.012000 21.810,00
3 436,2
XCSE		 20250625 15:16:37.022000 1.308,60
4 436,4
XCSE		 20250625 15:22:11.351000 1.745,60
12 436,4
XCSE		 20250625 15:22:25.169000 5.236,80
45 436,4
XCSE		 20250625 15:22:25.169000 19.638,00
26 436,4
XCSE		 20250625 15:22:25.207000 11.346,40
17 436,4
XCSE		 20250625 15:22:30.225000 7.418,80
12 436,4
XCSE		 20250625 15:22:34.975000 5.236,80
18 436,4
XCSE		 20250625 15:22:39.868000 7.855,20
22 436,6
XCSE		 20250625 15:23:02.468000 9.605,20
43 436,6
XCSE		 20250625 15:23:02.468000 18.773,80
1 436,4
XCSE		 20250625 15:23:16.317000 436,40
7 436,4
XCSE		 20250625 15:23:21.378000 3.054,80
6 436,4
XCSE		 20250625 15:24:18.589000 2.618,40
4 436,4
XCSE		 20250625 15:25:00.029000 1.745,60
10 436,4
XCSE		 20250625 15:25:04.137000 4.364,00
31 436,2
XCSE		 20250625 15:25:04.154000 13.522,20
18 436,2
XCSE		 20250625 15:25:04.154000 7.851,60
49 436,2
XCSE		 20250625 15:28:41.335000 21.373,80
50 436
XCSE		 20250625 15:30:12.316000 21.800,00
25 436
XCSE		 20250625 15:30:12.316000 10.900,00
25 436
XCSE		 20250625 15:30:12.316000 10.900,00
76 437
XCSE		 20250625 15:35:04.921000 33.212,00
25 437
XCSE		 20250625 15:35:04.921000 10.925,00
192 437
XCSE		 20250625 15:35:04.937000 83.904,00
9 437
XCSE		 20250625 15:35:27.019000 3.933,00
12 437
XCSE		 20250625 15:35:27.019000 5.244,00
7 437
XCSE		 20250625 15:35:27.019000 3.059,00
4 437
XCSE		 20250625 15:35:39.693000 1.748,00
14 437
XCSE		 20250625 15:35:39.693000 6.118,00
9 437
XCSE		 20250625 15:35:39.693000 3.933,00
28 437
XCSE		 20250625 15:35:52.683000 12.236,00
14 437
XCSE		 20250625 15:36:04.319000 6.118,00
13 437
XCSE		 20250625 15:36:04.319000 5.681,00
79 436,6
XCSE		 20250625 15:36:34.333000 34.491,40
37 436,6
XCSE		 20250625 15:37:01.066000 16.154,20
38 436,6
XCSE		 20250625 15:37:01.066000 16.590,80
73 436,4
XCSE		 20250625 15:38:01.282000 31.857,20
74
437,4
XCSE
20250625 15:43:23.224000
7
437,4
XCSE
20250625 15:43:25.081000
50
437,4
XCSE
20250625 15:44:36.494000
101
437,2
XCSE
20250625 15:45:36.375000
45
437,8
XCSE
20250625 15:50:39.233000
210
437,8
XCSE
20250625 15:50:39.233000
17
438
XCSE
20250625 15:51:37.428000
12
438
XCSE
20250625 15:53:32.289000
100
437,8
XCSE
20250625 15:53:39.062000
73
437,8
XCSE
20250625 15:53:39.063000
66
437,8
XCSE
20250625 15:53:39.063000
97
437,6
XCSE
20250625 15:57:57.923000
24
437,6
XCSE
20250625 15:57:57.923000
13
437,4
XCSE
20250625 16:00:18.284000
48
437,4
XCSE
20250625 16:00:18.286000
71
437,4
XCSE
20250625 16:00:18.286000
99
437,2
XCSE
20250625 16:01:06.776000
13
437,2
XCSE
20250625 16:01:14.940000
14
437,2
XCSE
20250625 16:01:26.034000
12
437,2
XCSE
20250625 16:01:41.318000
13
437,2
XCSE
20250625 16:01:54.318000
1
437,2
XCSE
20250625 16:01:54.318000
12
437,2
XCSE
20250625 16:01:54.318000
12
437,2
XCSE
20250625 16:02:01.107000
42
437,2
XCSE
20250625 16:02:01.107000
4
437,2
XCSE
20250625 16:02:01.107000
78
436,8
XCSE
20250625 16:02:08.725000
74
437
XCSE
20250625 16:04:04.932000
3
437
XCSE
20250625 16:07:27.716000
35
437,6
XCSE
20250625 16:09:06.065000
14
437,6
XCSE
20250625 16:09:07.919000
13
437,6
XCSE
20250625 16:09:11.837000
12
437,6
XCSE
20250625 16:09:13.262000
105
437,4
XCSE
20250625 16:09:16.025000
9
437,6
XCSE
20250625 16:10:45.909000
9
437,6
XCSE
20250625 16:11:00.027000
11
437,6
XCSE
20250625 16:11:01.978000
105
437,6
XCSE
20250625 16:11:01.978000
73
437,6
XCSE
20250625 16:11:31.318000
33
437,6
XCSE
20250625 16:12:00.897000
73
437,4
XCSE
20250625 16:12:00.910000
74
437,4
XCSE
20250625 16:13:03.226000
50
437,2
XCSE
20250625 16:13:33.650000
55
437,4
XCSE
20250625 16:15:19.458000
51
437,2
XCSE
20250625 16:15:41.696000
25
437,2
XCSE
20250625 16:15:41.696000
26
437,2
XCSE
20250625 16:16:06.748000
103
437,8
XCSE
20250625 16:18:20.052000		 79 436,6
XCSE		 20250625 15:39:00.029000 34.491,40
32.367,60
3.061,80
21.870,00
44.157,20
19.701,00
91.938,00
7.446,00
5.256,00
43.780,00
31.959,40
28.894,80
42.447,20
10.502,40
5.686,20
20.995,20
31.055,40
43.282,80
5.683,60
6.120,80
5.246,40
5.683,60
437,20
5.246,40
5.246,40
18.362,40
1.748,80
34.070,40
32.338,00
1.311,00
15.316,00
6.126,40
5.688,80
5.251,20
45.927,00
3.938,40
3.938,40
4.813,60
45.948,00
31.944,80
14.440,80
31.930,20
32.367,60
21.860,00
24.057,00
22.297,20
10.930,00
11.367,20
45.093,40
100 437,8
XCSE		 20250625 16:18:35.828000 43.780,00
43 437,8 XCSE 20250625 16:18:35.854000 18.825,40
97 437,6 XCSE 20250625 16:18:47.221000 42.447,20
13 437,8 XCSE 20250625 16:22:34.319000 5.691,40
77 437,8 XCSE 20250625 16:25:44.525000 33.710,60
76 437,6 XCSE 20250625 16:28:36.994000 33.257,60
26 437,6 XCSE 20250625 16:28:36.994000 11.377,60
71 437,6 XCSE 20250625 16:28:36.997000 31.069,60
26 437,6 XCSE 20250625 16:28:36.997000 11.377,60
106 437,4 XCSE 20250625 16:30:57.156000 46.364,40
98 437,2 XCSE 20250625 16:32:06.659000 42.845,60
103 437,2 XCSE 20250625 16:33:47.933000 45.031,60
25 437,2 XCSE 20250625 16:33:47.933000 10.930,00
30 437,6 XCSE 20250625 16:36:43.145000 13.128,00
46 437,8 XCSE 20250625 16:39:05.023000 20.138,80
3 437,8 XCSE 20250625 16:39:13.018000 1.313,40
23 437,8 XCSE 20250625 16:39:13.018000 10.069,40
23 437,8 XCSE 20250625 16:39:13.764000 10.069,40
26 437,8 XCSE 20250625 16:39:13.764000 11.382,80
78 437,6 XCSE 20250625 16:39:59.857000 34.132,80
79 437,4 XCSE 20250625 16:40:56.413000 34.554,60
101 437,8 XCSE 20250625 16:40:56.645000 44.217,80
6 438 XCSE 20250625 16:42:00.392000 2.628,00
15 438 XCSE 20250625 16:42:29.396000 6.570,00
226 438 XCSE 20250625 16:46:02.923403 98.988,00
Volume Price Venue Time - CET
49 440 XCSE 20250626 9:09:20.517000 21.560,00
71 439,8 XCSE 20250626 9:12:13.456000 31.225,80
94 439,8 XCSE 20250626 9:12:13.456000 41.341,20
71 439,8 XCSE 20250626 9:12:13.456000 31.225,80
12 439,8 XCSE 20250626 9:12:13.456000 5.277,60
12 439,8 XCSE 20250626 9:12:13.456000 5.277,60
36 439,8 XCSE 20250626 9:12:13.461000 15.832,80
12 439,8 XCSE 20250626 9:12:13.474000 5.277,60
13 439,8 XCSE 20250626 9:12:13.489000 5.717,40
12 439,8 XCSE 20250626 9:12:13.560000 5.277,60
11 439,8 XCSE 20250626 9:12:13.560000 4.837,80
14 439,8 XCSE 20250626 9:12:13.799000 6.157,20
14 439,8 XCSE 20250626 9:12:13.799000 6.157,20
11 439,8 XCSE 20250626 9:12:14.069000 4.837,80
13 439,8 XCSE 20250626 9:12:14.069000 5.717,40
12 439,8 XCSE 20250626 9:12:58.805000 5.277,60
12 439,8 XCSE 20250626 9:12:58.805000 5.277,60
11 439,8 XCSE 20250626 9:13:47.696000 4.837,80
14 439,8 XCSE 20250626 9:13:47.696000 6.157,20
52 439,4 XCSE 20250626 9:14:07.741000 22.848,80
52 439,2 XCSE 20250626 9:19:21.442000 22.838,40
12 439,2 XCSE 20250626 9:19:21.485000 5.270,40
48
51		 439,2
439		 XCSE
XCSE		 20250626 9:19:21.485000
20250626 9:19:21.500000		 21.081,60
22.389,00
25 439,2 XCSE 20250626 9:21:00.039000 10.980,00
24 439,2 XCSE 20250626 9:21:00.039000 10.540,80
25 439 XCSE 20250626 9:21:42.611000 10.975,00
24 439 XCSE 20250626 9:21:42.611000 10.536,00
11 439 XCSE 20250626 9:24:47.759000 4.829,00
15 439 XCSE 20250626 9:24:47.759000 6.585,00
17 438,6 XCSE 20250626 9:31:14.308000 7.456,20
10 438,6 XCSE 20250626 9:31:14.308000 4.386,00
26 438,6 XCSE 20250626 9:31:14.308000 11.403,60
29 438,4 XCSE 20250626 9:31:37.384000 12.713,60
21 438,4 XCSE 20250626 9:31:37.384000 9.206,40
20 438,2 XCSE 20250626 9:32:00.769000 8.764,00
30 438,2 XCSE 20250626 9:32:00.769000 13.146,00
81 438 XCSE 20250626 9:35:05.080000 35.478,00
52 437,6 XCSE 20250626 9:36:06.363000 22.755,20
3 438,2 XCSE 20250626 9:42:29.092000 1.314,60
14 438,2 XCSE 20250626 9:42:29.120000 6.134,80
13 438,2 XCSE 20250626 9:42:29.141000 5.696,60
14 438,2 XCSE 20250626 9:42:31.868000 6.134,80
14 438,2 XCSE 20250626 9:42:36.867000 6.134,80
11 438,2 XCSE 20250626 9:42:36.867000 4.820,20
11 438,2 XCSE 20250626 9:42:49.758000 4.820,20
13 438,2 XCSE 20250626 9:42:49.758000 5.696,60
13 438,2 XCSE 20250626 9:43:36.759000 5.696,60
12 438,2 XCSE 20250626 9:43:36.759000 5.258,40
2 438,2 XCSE 20250626 9:45:06.758000 876,40
14 438,2 XCSE 20250626 9:45:06.758000 6.134,80
13 438,2 XCSE 20250626 9:45:56.868000 5.696,60
13 438,2 XCSE 20250626 9:45:56.868000 5.696,60
50 438 XCSE 20250626 9:50:27.643000 21.900,00
62 438 XCSE 20250626 9:51:40.376000 27.156,00
52 437,6 XCSE 20250626 9:53:13.026000 22.755,20
49 437,8 XCSE 20250626 10:05:33.835000 21.452,20
24 437,8 XCSE 20250626 10:05:33.835000 10.507,20
51 438 XCSE 20250626 10:12:21.322000 22.338,00
26 438 XCSE 20250626 10:12:21.322000 11.388,00
75 438 XCSE 20250626 10:18:09.850000 32.850,00
76 438,6 XCSE 20250626 10:20:51.438000 33.333,60
76 438,4 XCSE 20250626 10:20:53.094000 33.318,40
73 438,2 XCSE 20250626 10:20:54.461000 31.988,60
76 438,2 XCSE 20250626 10:20:55.791000 33.303,20
78 438,4 XCSE 20250626 10:20:56.874000 34.195,20
79 438,2 XCSE 20250626 10:20:57.506000 34.617,80
76 438,2 XCSE 20250626 10:20:58.619000 33.303,20
51 438,2 XCSE 20250626 10:20:59.672000 22.348,20
30 438 XCSE 20250626 10:21:00.952000 13.140,00
97 438 XCSE 20250626 10:26:15.114000 42.486,00
5 438 XCSE 20250626 10:26:15.114000 2.190,00
20 438 XCSE 20250626 10:26:15.114000 8.760,00
52 438,6 XCSE 20250626 10:32:50.228000 22.807,20
25 438,4 XCSE 20250626 10:32:50.307000 10.960,00
50 438,8 XCSE 20250626 10:42:26.096000 21.940,00
49 438,6 XCSE 20250626 10:48:15.256000 21.491,40
24 438,6 XCSE 20250626 10:48:15.256000 10.526,40
50 438,2 XCSE 20250626 10:52:16.867000 21.910,00
24 438,2 XCSE 20250626 10:52:16.867000 10.516,80
26 438,4 XCSE 20250626 10:58:12.758000 11.398,40
51 438,2 XCSE 20250626 11:07:00.020000 22.348,20
25 438,2 XCSE 20250626 11:07:00.037000 10.955,00
26 438,2 XCSE 20250626 11:07:00.037000 11.393,20
25 438,2 XCSE 20250626 11:07:00.037000 10.955,00
73 438 XCSE 20250626 11:10:25.299000 31.974,00
24 438 XCSE 20250626 11:10:25.299000 10.512,00
24 438 XCSE 20250626 11:10:25.299000 10.512,00
74 438,4 XCSE 20250626 11:15:07.715000 32.441,60
52 438,2 XCSE 20250626 11:23:40.140000 22.786,40
50 438,4 XCSE 20250626 11:25:51.906000 21.920,00
9 438,4 XCSE 20250626 11:25:51.906000 3.945,60
2 438 XCSE 20250626 11:26:25.078000 876,00
47 438 XCSE 20250626 11:28:17.123000 20.586,00
25 438 XCSE 20250626 11:28:17.123000 10.950,00
26 438 XCSE 20250626 11:28:17.123000 11.388,00
73 437,6 XCSE 20250626 11:43:03.298000 31.944,80
1 437,4 XCSE 20250626 11:44:33.353000 437,40
23 437,4 XCSE 20250626 11:44:37.861000 10.060,20
9 437,4 XCSE 20250626 11:44:45.287000 3.936,60
13 437,4 XCSE 20250626 11:45:03.308000 5.686,20
3 437,8 XCSE 20250626 11:46:15.171000 1.313,40
14 438,2 XCSE 20250626 11:54:00.086000 6.134,80
12 438,2 XCSE 20250626 11:54:00.086000 5.258,40
11 438,2 XCSE 20250626 11:54:00.104000 4.820,20
49 438 XCSE 20250626 11:55:15.150000 21.462,00
49 438 XCSE 20250626 12:02:41.906000 21.462,00
39 438,2 XCSE 20250626 12:04:02.290000 17.089,80
88 438,2 XCSE 20250626 12:04:02.290000 38.561,60
53 438 XCSE 20250626 12:05:08.168000 23.214,00
13 438,4 XCSE 20250626 12:08:23.660000 5.699,20
14 438,4 XCSE 20250626 12:08:23.683000 6.137,60
14 438,4 XCSE 20250626 12:13:53.172000 6.137,60
11 438,4 XCSE 20250626 12:13:53.188000 4.822,40
11 438,4 XCSE 20250626 12:13:53.188000 4.822,40
47 438,4 XCSE 20250626 12:14:18.943000 20.604,80
44 438,4 XCSE 20250626 12:14:18.943000 19.289,60
17 438,4 XCSE 20250626 12:14:18.943000 7.452,80
51 438,2 XCSE 20250626 12:15:09.735000 22.348,20
22 438,6 XCSE 20250626 12:26:40.209000 9.649,20
50 438,8 XCSE 20250626 12:26:47.865000 21.940,00
12 438,8 XCSE 20250626 12:26:51.556000 5.265,60
8 438,8 XCSE 20250626 12:26:51.556000 3.510,40
12 438,8 XCSE 20250626 12:26:56.058000 5.265,60
14 438,8
XCSE		 20250626 12:26:56.058000 6.143,20
22 438,8
XCSE		 20250626 12:27:02.182000 9.653,60
31 438,8
XCSE		 20250626 12:27:26.452000 13.602,80
22 438,8
XCSE		 20250626 12:28:23.097000 9.653,60
12 438,8
XCSE		 20250626 12:28:53.198000 5.265,60
22 438,8
XCSE		 20250626 12:28:53.198000 9.653,60
11 438,8
XCSE		 20250626 12:28:53.198000 4.826,80
94 438,8
XCSE		 20250626 12:28:53.198000 41.247,20
13 438,8
XCSE		 20250626 12:29:21.094000 5.704,40
11 438,8
XCSE		 20250626 12:29:21.094000 4.826,80
1 438,8
XCSE		 20250626 12:29:21.094000 438,80
99 438,6
XCSE		 20250626 12:30:57.090000 43.421,40
74 438,4
XCSE		 20250626 12:31:03.928000 32.441,60
79 438,2
XCSE		 20250626 12:31:30.815000 34.617,80
51 438
XCSE		 20250626 12:43:26.905000 22.338,00
53 438
XCSE		 20250626 12:52:54.759000 23.214,00
52 437,8
XCSE		 20250626 12:54:33.326000 22.765,60
26 437,8
XCSE		 20250626 12:54:33.326000 11.382,80
11 437,4
XCSE		 20250626 13:01:32.359000 4.811,40
68 437,4
XCSE		 20250626 13:01:32.359000 29.743,20
50 437,2
XCSE		 20250626 13:07:51.077000 21.860,00
25 437,2
XCSE		 20250626 13:07:51.077000 10.930,00
29 437,2
XCSE		 20250626 13:20:35.556000 12.678,80
68 437,2
XCSE		 20250626 13:20:36.556000 29.729,60
29 437,2
XCSE		 20250626 13:20:36.556000 12.678,80
77 436,8
XCSE		 20250626 13:30:17.855000 33.633,60
25 436,8
XCSE		 20250626 13:30:17.855000 10.920,00
27 437,2
XCSE		 20250626 13:40:37.311000 11.804,40
19 437,4
XCSE		 20250626 13:40:49.873000 8.310,60
14 437,4
XCSE		 20250626 13:40:49.873000 6.123,60
14 437,4
XCSE		 20250626 13:40:49.873000 6.123,60
94 437,4
XCSE		 20250626 13:40:49.873000 41.115,60
25 437,4
XCSE		 20250626 13:40:55.012000 10.935,00
1 437,4
XCSE		 20250626 13:41:35.566000 437,40
1 437,4
XCSE		 20250626 13:41:35.566000 437,40
11 437,4
XCSE		 20250626 13:41:39.487000 4.811,40
13 437,4
XCSE		 20250626 13:41:39.487000 5.686,20
52 437,6
XCSE		 20250626 14:04:59.108000 22.755,20
73 437,6
XCSE		 20250626 14:14:36.738000 31.944,80
181 437,6
XCSE		 20250626 14:14:36.753000 79.205,60
78 437,4
XCSE		 20250626 14:14:39.592000 34.117,20
22 437,4
XCSE		 20250626 14:19:55.693000 9.622,80
14 437,6
XCSE		 20250626 14:24:34.903000 6.126,40
33 437,6
XCSE		 20250626 14:25:02.531000 14.440,80
77 437,6
XCSE		 20250626 14:25:44.517000 33.695,20
28 438
XCSE		 20250626 14:30:43.887000 12.264,00
38 438
XCSE		 20250626 14:30:43.887000 16.644,00
23 438
XCSE		 20250626 14:30:45.887000 10.074,00
39 438
XCSE		 20250626 14:30:45.887000 17.082,00
29 438
XCSE		 20250626 14:30:55.540000 12.702,00
14 438 XCSE 20250626 14:30:55.540000 6.132,00
37 438 XCSE 20250626 14:31:00.064000 16.206,00
32 438 XCSE 20250626 14:33:28.035000 14.016,00
41 438 XCSE 20250626 14:33:28.035000 17.958,00
105 437,6 XCSE 20250626 14:33:36.663000 45.948,00
26 437,6 XCSE 20250626 14:33:36.663000 11.377,60
26 437,6 XCSE 20250626 14:33:36.663000 11.377,60
100 437,4 XCSE 20250626 14:34:00.318000 43.740,00
3 437,4 XCSE 20250626 14:34:00.318000 1.312,20
100 437,2 XCSE 20250626 14:34:08.629000 43.720,00
52 436,8 XCSE 20250626 14:43:04.557000 22.713,60
47 436,8 XCSE 20250626 14:46:26.887000 20.529,60
4 436,8 XCSE 20250626 14:46:26.887000 1.747,20
43 436,6 XCSE 20250626 14:54:26.928000 18.773,80
10 436,6 XCSE 20250626 14:54:26.928000 4.366,00
26 436,6 XCSE 20250626 14:54:26.928000 11.351,60
30 436,8 XCSE 20250626 15:03:05.179000 13.104,00
95 436,8 XCSE 20250626 15:03:05.179000 41.496,00
76 436,6 XCSE 20250626 15:03:29.029000 33.181,60
97 436,6 XCSE 20250626 15:08:29.590000 42.350,20
128 436,8 XCSE 20250626 15:12:47.176000 55.910,40
39 436,8 XCSE 20250626 15:15:00.024000 17.035,20
64 436,8 XCSE 20250626 15:15:00.024000 27.955,20
11 436,8 XCSE 20250626 15:15:04.758000 4.804,80
13 436,8 XCSE 20250626 15:15:04.758000 5.678,40
33 436,6 XCSE 20250626 15:18:38.482000 14.407,80
17 436,6 XCSE 20250626 15:18:38.482000 7.422,20
15 436,4 XCSE 20250626 15:19:08.097000 6.546,00
36 436,4 XCSE 20250626 15:19:08.097000 15.710,40
25 436,4 XCSE 20250626 15:19:08.097000 10.910,00
65 436,4 XCSE 20250626 15:19:13.859000 28.366,00
49 436,2 XCSE 20250626 15:20:58.426000 21.373,80
24 436,2 XCSE 20250626 15:20:58.426000 10.468,80
53 436,8 XCSE 20250626 15:31:00.053000 23.150,40
79 436,8 XCSE 20250626 15:31:00.053000 34.507,20
12 436,8 XCSE 20250626 15:31:10.385000 5.241,60
13 436,8 XCSE 20250626 15:31:10.385000 5.678,40
1 436,8 XCSE 20250626 15:31:26.311000 436,80
13 436,8 XCSE 20250626 15:31:26.311000 5.678,40
11 436,8 XCSE 20250626 15:31:36.394000 4.804,80
12 436,8 XCSE 20250626 15:31:36.394000 5.241,60
50 436,6 XCSE 20250626 15:31:43.301000 21.830,00
12 437,4 XCSE 20250626 15:34:30.128000 5.248,80
13 437,4 XCSE 20250626 15:34:30.128000 5.686,20
14 437,4 XCSE 20250626 15:34:30.145000 6.123,60
14 437,4 XCSE 20250626 15:34:30.163000 6.123,60
53 437,2 XCSE 20250626 15:35:32.129000 23.171,60
53 437 XCSE 20250626 15:37:24.444000 23.161,00
23 437 XCSE 20250626 15:37:24.444000 10.051,00
25 437 XCSE 20250626 15:37:24.444000 10.925,00
25 437
XCSE		 20250626 15:37:24.444000 10.925,00
103 436,8
XCSE		 20250626 15:39:08.137000 44.990,40
16 437,2
XCSE		 20250626 15:40:49.417000 6.995,20
13 437,2
XCSE		 20250626 15:40:49.433000 5.683,60
13 437,2
XCSE		 20250626 15:40:49.433000 5.683,60
37 437,2
XCSE		 20250626 15:41:50.865000 16.176,40
13 437,2
XCSE		 20250626 15:41:50.865000 5.683,60
73 437
XCSE		 20250626 15:42:05.498000 31.901,00
4 436,8
XCSE		 20250626 15:44:38.371000 1.747,20
101 436,8
XCSE		 20250626 15:45:54.905000 44.116,80
44 436,6
XCSE		 20250626 15:45:55.187000 19.210,40
61 436,6
XCSE		 20250626 15:45:55.187000 26.632,60
52 436,4
XCSE		 20250626 15:48:06.844000 22.692,80
95 436,4
XCSE		 20250626 15:48:06.844000 41.458,00
30 436,4
XCSE		 20250626 15:48:06.844000 13.092,00
13 436,4
XCSE		 20250626 15:48:06.844000 5.673,20
14 436,4
XCSE		 20250626 15:48:06.844000 6.109,60
30 436,4
XCSE		 20250626 15:48:06.848000 13.092,00
13 436,4
XCSE		 20250626 15:48:06.862000 5.673,20
12 436,4
XCSE		 20250626 15:48:06.886000 5.236,80
12 436,4
XCSE		 20250626 15:48:06.892000 5.236,80
11 436,4
XCSE		 20250626 15:48:13.308000 4.800,40
13 436,4
XCSE		 20250626 15:48:13.308000 5.673,20
74 436,4
XCSE		 20250626 15:51:42.845000 32.293,60
10 436,8
XCSE		 20250626 15:53:48.606000 4.368,00
12 436,8
XCSE		 20250626 15:53:48.606000 5.241,60
8 436,8
XCSE		 20250626 15:53:48.606000 3.494,40
20 436,8
XCSE		 20250626 15:53:48.606000 8.736,00
13 436,8
XCSE		 20250626 15:53:48.626000 5.678,40
13 436,8
XCSE		 20250626 15:53:48.626000 5.678,40
14 436,8
XCSE		 20250626 15:53:48.645000 6.115,20
12 436,8
XCSE		 20250626 15:53:48.707000 5.241,60
12 436,8
XCSE		 20250626 15:53:48.707000 5.241,60
11 436,8
XCSE		 20250626 15:53:48.810000 4.804,80
12 436,8
XCSE		 20250626 15:53:48.810000 5.241,60
12 436,8
XCSE		 20250626 15:53:48.824000 5.241,60
13 436,8
XCSE		 20250626 15:53:50.737000 5.678,40
11 436,8
XCSE		 20250626 15:53:50.737000 4.804,80
11 436,8
XCSE		 20250626 15:53:50.754000 4.804,80
79 436,6
XCSE		 20250626 15:53:57.241000 34.491,40
11 436,8
XCSE		 20250626 15:54:10.151000 4.804,80
14 436,8
XCSE		 20250626 15:54:10.151000 6.115,20
14 436,8
XCSE		 20250626 15:54:13.502000 6.115,20
12 436,8
XCSE		 20250626 15:54:15.615000 5.241,60
13 436,8
XCSE		 20250626 15:54:15.615000 5.678,40
1 436,8
XCSE		 20250626 15:54:19.696000 436,80
12 436,8
XCSE		 20250626 15:54:19.696000 5.241,60
13 436,8
XCSE		 20250626 15:54:21.540000 5.678,40
74 436,6
XCSE		 20250626 15:54:22.068000 32.308,40
24 436,8
XCSE		 20250626 15:56:52.882000 10.483,20
32 436,8 XCSE 20250626 15:57:17.076000 13.977,60
32 436,8 XCSE 20250626 15:57:17.131000 13.977,60
11 436,8 XCSE 20250626 15:57:17.131000 4.804,80
14 436,8 XCSE 20250626 15:57:17.131000 6.115,20
13 436,8 XCSE 20250626 15:57:17.150000 5.678,40
12 436,8 XCSE 20250626 15:57:17.172000 5.241,60
11 436,8 XCSE 20250626 15:57:17.177000 4.804,80
11 436,8 XCSE 20250626 15:57:17.198000 4.804,80
11 436,8 XCSE 20250626 15:57:17.258000 4.804,80
14 436,8 XCSE 20250626 15:57:17.265000 6.115,20
3 436,8 XCSE 20250626 15:57:21.360000 1.310,40
12 436,8 XCSE 20250626 15:57:21.360000 5.241,60
14 436,8 XCSE 20250626 15:57:21.360000 6.115,20
13 436,8 XCSE 20250626 15:57:21.380000 5.678,40
11 436,8 XCSE 20250626 15:57:26.041000 4.804,80
13 436,8 XCSE 20250626 15:57:26.041000 5.678,40
11 436,8 XCSE 20250626 15:57:42.052000 4.804,80
13 436,8 XCSE 20250626 15:57:42.052000 5.678,40
73 436,6 XCSE 20250626 15:59:59.866000 31.871,80
79 436,6 XCSE 20250626 15:59:59.880000 34.491,40
53 437 XCSE 20250626 16:01:33.265000 23.161,00
74 437 XCSE 20250626 16:04:56.958000 32.338,00
53 436,8 XCSE 20250626 16:06:47.205000 23.150,40
46 436,8 XCSE 20250626 16:06:47.278000 20.092,80
9 437,2 XCSE 20250626 16:10:51.671000 3.934,80
11 437,2 XCSE 20250626 16:10:51.671000 4.809,20
23 437,2 XCSE 20250626 16:10:51.671000 10.055,60
94 437,2 XCSE 20250626 16:10:51.671000 41.096,80
14 437,2 XCSE 20250626 16:10:51.678000 6.120,80
11 437,2 XCSE 20250626 16:10:51.678000 4.809,20
18 437,6 XCSE 20250626 16:12:51.206000 7.876,80
15 437,8 XCSE 20250626 16:14:20.468000 6.567,00
17 437,6 XCSE 20250626 16:18:01.028000 7.439,20
35 437,6 XCSE 20250626 16:18:01.028000 15.316,00
76 437,6 XCSE 20250626 16:22:48.299000 33.257,60
75 437,6 XCSE 20250626 16:22:48.317000 32.820,00
75 438 XCSE 20250626 16:23:15.240000 32.850,00
74 437,8 XCSE 20250626 16:29:59.461000 32.397,20
25 437,8 XCSE 20250626 16:29:59.461000 10.945,00
24 437,8 XCSE 20250626 16:29:59.461000 10.507,20
25 437,8 XCSE 20250626 16:29:59.461000 10.945,00
25 437,8 XCSE 20250626 16:29:59.461000 10.945,00
24 437,8 XCSE 20250626 16:29:59.461000 10.507,20
41 437,8 XCSE 20250626 16:30:54.363960 17.949,80
32 438 XCSE 20250626 16:35:36.742544 14.016,00
379 438 XCSE 20250626 16:35:36.759614 166.002,00
829 438 XCSE 20250626 16:35:36.759647 363.102,00
187 438 XCSE 20250626 16:35:36.759664 81.906,00
Volume Price Venue Time - CET
500 441 XCSE 20250627 9:00:28.014605 220.500,00
26 446,8 XCSE 20250627 9:01:48.847000 11.616,80
27 446,4 XCSE 20250627 9:02:10.390000 12.052,80
25 447,8 XCSE 20250627 9:02:41.357000 11.195,00
25 447,2 XCSE 20250627 9:03:44.945000 11.180,00
81 447 XCSE 20250627 9:03:44.945478 36.207,00
52 448,8 XCSE 20250627 9:05:13.891000 23.337,60
200 451 XCSE 20250627 9:06:18.851661 90.200,00
25 452,2 XCSE 20250627 9:11:22.428000 11.305,00
26 452,2 XCSE 20250627 9:11:23.782000 11.757,20
26 453,2 XCSE 20250627 9:11:36.978000 11.783,20
80 453 XCSE 20250627 9:11:59.042608 36.240,00
27 453 XCSE 20250627 9:11:59.062000 12.231,00
120 453 XCSE 20250627 9:11:59.062721 54.360,00
25 452,4 XCSE 20250627 9:14:27.446000 11.310,00
111 452 XCSE 20250627 9:15:21.716264 50.172,00
26 452 XCSE 20250627 9:18:50.174000 11.752,00
33 452,8 XCSE 20250627 9:19:09.934000 14.942,40
27 452,4 XCSE 20250627 9:19:11.946000 12.214,80
25 453,6 XCSE 20250627 9:19:42.584000 11.340,00
26 455 XCSE 20250627 9:20:01.528000 11.830,00
26 454,8 XCSE 20250627 9:20:04.737000 11.824,80
25 454,8 XCSE 20250627 9:20:04.737000 11.370,00
25 454,8 XCSE 20250627 9:20:04.738000 11.370,00
26 455,8 XCSE 20250627 9:21:38.527000 11.850,80
26 455,6 XCSE 20250627 9:22:08.130000 11.845,60
25 455,4 XCSE 20250627 9:22:08.218000 11.385,00
25 454,8 XCSE 20250627 9:22:27.729000 11.370,00
26 454,8 XCSE 20250627 9:22:48.524000 11.824,80
26 454,4 XCSE 20250627 9:23:04.557000 11.814,40
27 454 XCSE 20250627 9:25:27.570000 12.258,00
52 454 XCSE 20250627 9:25:27.570000 23.608,00
26 455,2 XCSE 20250627 9:30:02.874000 11.835,20
49 454,4 XCSE 20250627 9:31:52.898000 22.265,60
27 454 XCSE 20250627 9:32:42.542000 12.258,00
27 454,2 XCSE 20250627 9:33:42.916000 12.263,40
25 457,2 XCSE 20250627 9:35:03.196000 11.430,00
25 456,8 XCSE 20250627 9:35:07.653000 11.420,00
75 457,2 XCSE 20250627 9:37:32.186000 34.290,00
50 458,8 XCSE 20250627 9:41:04.104000 22.940,00
25 458,2 XCSE 20250627 9:42:18.539000 11.455,00
25 458 XCSE 20250627 9:45:06.801000 11.450,00
26 458,2 XCSE 20250627 9:46:08.238000 11.913,20
26 458,2 XCSE 20250627 9:46:08.238000 11.913,20
197 459,2 XCSE 20250627 9:47:33.249000 90.462,40
25 459,6 XCSE 20250627 9:51:30.037000 11.490,00
26 460,2 XCSE 20250627 9:53:33.636000 11.965,20
25 459,4 XCSE 20250627 9:55:35.282000 11.485,00
27 460 XCSE 20250627 10:00:36.578000 12.420,00
26 459,8 XCSE 20250627 10:00:48.878000
11.954,80
27 459,8 XCSE 20250627 10:01:09.093000 12.414,60
52 459,8 XCSE 20250627 10:03:41.650000 23.909,60
27 459,2 XCSE 20250627 10:04:48.816000 12.398,40
49 460,6 XCSE 20250627 10:10:13.206000 22.569,40
25 460,2 XCSE 20250627 10:10:13.338000 11.505,00
45 461 XCSE 20250627 10:20:23.511000 20.745,00
8 461 XCSE 20250627 10:20:23.511000 3.688,00
53 460,8 XCSE 20250627 10:20:33.428000 24.422,40
26 460,4 XCSE 20250627 10:20:33.557000 11.970,40
77 463,6 XCSE 20250627 10:26:13.070000 35.697,20
52 464 XCSE 20250627 10:29:03.524000 24.128,00
50 464,8 XCSE 20250627 10:35:26.244000 23.240,00
25 464,2 XCSE 20250627 10:35:59.576000 11.605,00
25 464,8 XCSE 20250627 10:42:38.203000 11.620,00
25 464 XCSE 20250627 10:44:54.441000 11.600,00
26 463,6 XCSE 20250627 10:44:58.390000 12.053,60
27 464,4 XCSE 20250627 10:52:32.340000 12.538,80
51 463,8 XCSE 20250627 10:56:08.797000 23.653,80
53 463,2 XCSE 20250627 10:56:09.006000 24.549,60
50 465,2 XCSE 20250627 11:03:34.871000 23.260,00
27 465 XCSE 20250627 11:03:34.910000 12.555,00
26 463,6 XCSE 20250627 11:03:48.195000 12.053,60
26 463,2 XCSE 20250627 11:05:16.617000 12.043,20
27 462,2 XCSE 20250627 11:05:36.112000 12.479,40
26 463 XCSE 20250627 11:08:21.455000 12.038,00
53 466,8 XCSE 20250627 11:18:26.919000 24.740,40
25 468 XCSE 20250627 11:21:28.336000 11.700,00
21 467,8 XCSE 20250627 11:23:21.659000 9.823,80
25 469 XCSE 20250627 11:30:49.205000 11.725,00
26 472 XCSE 20250627 11:41:21.943000 12.272,00
26 472 XCSE 20250627 11:41:21.943000 12.272,00
29 471,8 XCSE 20250627 11:41:21.963000 13.682,20
26 471,4 XCSE 20250627 11:41:44.469000 12.256,40
51 472,4 XCSE 20250627 11:45:19.623000 24.092,40
25 472,2 XCSE 20250627 11:45:55.528000 11.805,00
24 472,2 XCSE 20250627 11:45:55.528000 11.332,80
27 471,6 XCSE 20250627 11:47:45.763000 12.733,20
26 471,6 XCSE 20250627 11:47:45.763000 12.261,60
38 471,4 XCSE 20250627 11:49:16.336000 17.913,20
51 471,8 XCSE 20250627 11:51:43.341000 24.061,80
25 471,2 XCSE 20250627 11:55:04.762000 11.780,00
25 470,6 XCSE 20250627 11:58:34.055000 11.765,00
52 471 XCSE 20250627 12:00:11.831000 24.492,00
53 471 XCSE 20250627 12:08:01.889000 24.963,00
53 473 XCSE 20250627 12:12:11.918000 25.069,00
26 472,8 XCSE 20250627 12:12:41.962000 12.292,80
73 472,2 XCSE 20250627 12:29:35.870000 34.470,60
45 470,4 XCSE 20250627 12:40:46.052000 21.168,00
28 470,4 XCSE 20250627 12:40:46.052000 13.171,20
52 470,8 XCSE 20250627 12:48:36.745000 24.481,60
105 470,2
XCSE		 20250627 12:55:33.339000 49.371,00
78 470
XCSE		 20250627 12:57:29.377000 36.660,00
74 470
XCSE		 20250627 13:02:34.933000 34.780,00
6 468,8
XCSE		 20250627 13:08:52.753000 2.812,80
43 468,8
XCSE		 20250627 13:08:52.753000 20.158,40
26 468,4
XCSE		 20250627 13:13:33.224000 12.178,40
26 469,8
XCSE		 20250627 13:20:49.455000 12.214,80
49 469,8
XCSE		 20250627 13:28:35.709000 23.020,20
24 469,8
XCSE		 20250627 13:28:35.709000 11.275,20
24 469,8
XCSE		 20250627 13:28:35.709000 11.275,20
79 471,8
XCSE		 20250627 13:35:32.872000 37.272,20
74 472
XCSE		 20250627 13:47:36.751000 34.928,00
73 472
XCSE		 20250627 13:52:06.204000 34.456,00
97 471,6
XCSE		 20250627 13:58:28.355000 45.745,20
25 470
XCSE		 20250627 14:24:09.208000 11.750,00
26 470,4
XCSE		 20250627 14:37:44.759000 12.230,40
26 470,2
XCSE		 20250627 14:38:02.387000 12.225,20
53 470,2
XCSE		 20250627 15:08:53.217000 24.920,60
26 471,4
XCSE		 20250627 15:14:43.131000 12.256,40
26 471,4
XCSE		 20250627 15:14:43.131000 12.256,40
49 470
XCSE		 20250627 15:39:42.795000 23.030,00
27 469
XCSE		 20250627 15:58:56.455949 12.663,00
27 469
XCSE		 20250627 15:58:56.455949 12.663,00
24 469
XCSE		 20250627 15:58:56.455949 11.256,00
89 469
XCSE		 20250627 15:58:56.455949 41.741,00
460 469
XCSE		 20250627 15:58:56.455975 215.740,00

More from Sydbank

Net Asset Value 2025
Dec 18
Net Asset Value 2025
Dec 17
Net Asset Value 2025
Dec 17
Net Asset Value 2025
Dec 17
Net Asset Value 2025
Dec 17
Regulatory Filings 2025
Dec 8
Net Asset Value 2025
Dec 8
M&A Activity 2025
Dec 5
Board/Management Information 2025
Dec 4
Regulatory Filings 2025
Dec 4
View all filings →

Talk to a Data Expert

Have a question? We'll get back to you promptly.